date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-12-27,6.45,7.5,5.0,5.0,23300,5.85654823546114,6.80993980867574,4.53995987245049,4.53995987245049,25661.0197607579,0.0,1.0
2006-12-28,6.35,6.45,6.3,6.45,265900,5.76574903801213,5.85654823546114,5.72034943928762,5.85654823546114,292843.998042297,0.0,1.0
2006-12-29,6.45,6.49,6.34,6.35,96700,5.85654823546114,5.89286791444074,5.75666911826723,5.76574903801213,106498.738663746,0.0,1.0
2007-01-03,6.5,6.6,6.41,6.6,76000,5.90194783418564,5.99274703163465,5.82022855648153,5.99274703163465,83701.1803355193,0.0,1.0
2007-01-04,6.74,6.81,6.55,6.61,159500,6.11986590806327,6.18342534627757,5.94734743291015,6.00182695137955,175662.34557257,0.0,1.0
2007-01-05,6.9,6.99,6.7,6.99,148300,6.26514462398168,6.34686390168579,6.08354622908366,6.34686390168579,163327.434786283,0.0,1.0
2007-01-08,7.18,7.48,6.98,7.48,65600,6.51938237683891,6.79177996918594,6.33778398194089,6.79177996918594,72247.3346053956,0.0,1.0
2007-01-09,7.19,7.25,7.13,7.25,68000,6.52846229658381,6.58294181505322,6.47398277811441,6.58294181505322,74890.5297738857,0.0,1.0
2007-01-10,6.89,7.44,6.82,7.44,18100,6.25606470423678,6.75546029020634,6.19250526602247,6.75546029020634,19934.096895696,0.0,1.0
2007-01-11,7.0,7.3,6.82,7.3,18900,6.35594382143069,6.62834141377772,6.19250526602247,6.62834141377772,20815.1619518594,0.0,1.0
2007-01-12,6.8,7.0,6.7,7.0,13400,6.17434542653267,6.35594382143069,6.08354622908366,6.35594382143069,14757.8396907363,0.0,1.0
2007-01-16,6.74,6.8,6.6,6.7201,175900,6.11986590806327,6.17434542653267,5.99274703163465,6.10179686777091,193724.179223919,0.0,1.0
2007-01-17,6.42,6.75,6.4,6.7,17200,5.82930847622643,6.12894582780817,5.81114863673663,6.08354622908366,18942.8987075123,0.0,1.0
2007-01-18,6.54,6.54,6.41,6.49,128100,5.93826751316525,5.93826751316525,5.82022855648153,5.89286791444074,141080.542118158,0.0,1.0
2007-01-19,6.87,6.87,6.6,6.64,148800,6.23790486474698,6.23790486474698,5.99274703163465,6.02906671061426,163878.100446385,0.0,1.0
2007-01-22,6.74,6.85,6.61,6.85,18500,6.11986590806327,6.21974502525718,6.00182695137955,6.21974502525718,20374.6294237777,0.0,1.0
2007-01-23,6.72,6.76,6.49,6.72,112400,6.10170606857346,6.13802574755307,5.89286791444074,6.10170606857346,123789.640390952,0.0,1.0
2007-01-24,6.85,6.85,6.74,6.78,153900,6.21974502525718,6.21974502525718,6.11986590806327,6.15618558704287,169494.890179426,0.0,1.0
2007-01-25,6.8,6.8,6.75,6.8,382100,6.17434542653267,6.17434542653267,6.12894582780817,6.17434542653267,420818.697450025,0.0,1.0
2007-01-26,6.83,6.83,6.77,6.79,148100,6.20158518576738,6.20158518576738,6.14710566729797,6.16526550678777,163107.168522242,0.0,1.0
2007-01-29,6.82,6.86,6.81,6.83,171500,6.19250526602247,6.22882494500208,6.18342534627757,6.20158518576738,188878.321415021,0.0,1.0
2007-01-30,6.84,6.85,6.82,6.8399,16100,6.21066510551228,6.21974502525718,6.19250526602247,6.21057430631483,17731.4342552876,0.0,1.0
2007-01-31,6.84,6.95,6.81,6.95,85700,6.21066510551228,6.31054422270619,6.18342534627757,6.31054422270619,94384.0941415,0.0,1.0
2007-02-01,6.85,6.95,6.8,6.95,368400,6.21974502525718,6.31054422270619,6.17434542653267,6.31054422270619,405730.458363228,0.0,1.0
2007-02-02,6.86,6.88,6.82,6.88,171800,6.22882494500208,6.24698478449188,6.19250526602247,6.24698478449188,189208.720811082,0.0,1.0
2007-02-05,6.8,6.8499,6.8,6.8499,88800,6.17434542653267,6.21965422605973,6.17434542653267,6.21965422605973,97798.2212341331,0.0,1.0
2007-02-06,6.78,6.92,6.78,6.83,60000,6.15618558704287,6.28330446347148,6.15618558704287,6.20158518576738,66079.8792122521,0.0,1.0
2007-02-07,6.756,6.81,6.75,6.81,67100,6.13439377965511,6.18342534627757,6.12894582780817,6.18342534627757,73899.3315857019,0.0,1.0
2007-02-08,6.84,6.85,6.75,6.85,81400,6.21066510551228,6.21974502525718,6.12894582780817,6.21974502525718,89648.3694646219,0.0,1.0
2007-02-09,6.8158,6.84,6.8,6.84,12800,6.18869169972962,6.21066510551228,6.17434542653267,6.21066510551228,14097.0408986138,0.0,1.0
2007-02-12,6.89,6.98,6.82,6.85,81300,6.25606470423678,6.33778398194089,6.19250526602247,6.21974502525718,89538.2363326016,0.0,1.0
2007-02-13,6.88,6.89,6.84,6.88,86300,6.24698478449188,6.25606470423678,6.21066510551228,6.24698478449188,95044.8929336226,0.0,1.0
2007-02-14,6.9,6.9,6.77,6.884,134000,6.26514462398168,6.26514462398168,6.14710566729797,6.25061675238984,147578.396907363,0.0,1.0
2007-02-15,6.85,6.89,6.82,6.85,26100,6.21974502525718,6.25606470423678,6.19250526602247,6.21974502525718,28744.7474573296,0.0,1.0
2007-02-16,7.19,7.19,6.93,6.93,303500,6.52846229658381,6.52846229658381,6.29238438321639,6.29238438321639,334254.055681975,0.0,1.0
2007-02-20,7.25,7.39,7.14,7.39,233800,6.58294181505322,6.71006069148183,6.48306269785931,6.71006069148183,257491.262663742,0.0,1.0
2007-02-21,7.25,7.33,7.1,7.25,574700,6.58294181505322,6.65558117301242,6.4467430188797,6.58294181505322,632935.109721354,0.0,1.0
2007-02-22,7.33,7.42,7.25,7.42,44000,6.65558117301242,6.73730045071653,6.58294181505322,6.73730045071653,48458.5780889849,0.0,1.0
2007-02-23,7.35,7.39,7.3,7.32,20200,6.67374101250223,6.71006069148183,6.62834141377772,6.64650125326752,22246.8926681249,0.0,1.0
2007-02-26,7.32,7.39,7.17,7.35,19300,6.64650125326752,6.71006069148183,6.51030245709401,6.67374101250223,21255.6944799411,0.0,1.0
2007-02-27,7.15,7.31,7.09,7.09,16500,6.49214261760421,6.63742133352262,6.4376630991348,6.4376630991348,18171.9667833693,0.0,1.0
2007-02-28,7.1,7.15,7.0,7.0,26600,6.4467430188797,6.49214261760421,6.35594382143069,6.35594382143069,29295.4131174318,0.0,1.0
2007-03-01,7.08,7.2,7.05,7.2,12200,6.4285831793899,6.53754221632871,6.4013434201552,6.53754221632871,13436.2421064913,0.0,1.0
2007-03-02,7.249,7.25,7.05,7.06,94000,6.58203382307873,6.58294181505322,6.4013434201552,6.4104233399001,103525.144099195,0.0,1.0
2007-03-05,7.11,7.2,7.06,7.06,17200,6.4558229386246,6.53754221632871,6.4104233399001,6.4104233399001,18942.8987075123,0.0,1.0
2007-03-06,7.15,7.17,7.12,7.17,119300,6.49214261760421,6.51030245709401,6.4649028583695,6.51030245709401,131388.826500361,0.0,1.0
2007-03-07,7.14,7.2,7.05,7.15,82200,6.48306269785931,6.53754221632871,6.4013434201552,6.49214261760421,90529.4345207853,0.0,1.0
2007-03-08,7.18,7.27,7.1224,7.141,63900,6.51938237683891,6.60110165454302,6.46708203910828,6.4839706898338,70375.0713610485,0.0,1.0
2007-03-09,7.18,7.18,7.02,7.18,18200,6.51938237683891,6.51938237683891,6.37410366092049,6.51938237683891,20044.2300277165,0.0,1.0
2007-03-12,7.15,7.18,7.01,7.12,20400,6.49214261760421,6.51938237683891,6.36502374117559,6.4649028583695,22467.1589321657,0.0,1.0
2007-03-13,6.96,7.19,6.91,7.19,78800,6.31962414245109,6.52846229658381,6.27422454372658,6.52846229658381,86784.908032091,0.0,1.0
2007-03-14,6.88,6.97,6.78,6.97,33400,6.24698478449188,6.32870406219599,6.15618558704287,6.32870406219599,36784.4660948203,0.0,1.0
2007-03-15,6.8,6.83,6.76,6.82,36100,6.17434542653267,6.20158518576738,6.13802574755307,6.19250526602247,39758.0606593717,0.0,1.0
2007-03-16,6.9,6.91,6.76,6.76,35300,6.26514462398168,6.27422454372658,6.13802574755307,6.13802574755307,38876.9956032083,0.0,1.0
2007-03-19,6.82,6.97,6.73,6.9,91700,6.19250526602247,6.32870406219599,6.11078598831837,6.26514462398168,100992.082062725,0.0,1.0
2007-03-20,6.83,6.9,6.76,6.78,11000,6.20158518576738,6.26514462398168,6.13802574755307,6.15618558704287,12114.6445222462,0.0,1.0
2007-03-21,6.8,6.9,6.76,6.9,6800,6.17434542653267,6.26514462398168,6.13802574755307,6.26514462398168,7489.05297738857,0.0,1.0
2007-03-22,6.81,6.85,6.7501,6.85,4100,6.18342534627757,6.21974502525718,6.12903662700562,6.21974502525718,4515.45841283723,0.0,1.0
2007-03-23,6.8,6.89,6.75,6.81,7300,6.17434542653267,6.25606470423678,6.12894582780817,6.18342534627757,8039.71863749067,0.0,1.0
2007-03-26,6.71,6.8,6.71,6.71,11200,6.09262614882856,6.17434542653267,6.09262614882856,6.09262614882856,12334.9107862871,0.0,1.0
2007-03-27,6.69,6.82,6.67,6.82,14400,6.07446630933876,6.19250526602247,6.05630646984896,6.19250526602247,15859.1710109405,0.0,1.0
2007-03-28,6.6186,6.75,6.11,6.75,37000,6.00963568236017,6.12894582780817,5.5478309641345,6.12894582780817,40749.2588475554,0.0,1.0
2007-03-29,6.6,6.72,6.6,6.72,4100,5.99274703163465,6.10170606857346,5.99274703163465,6.10170606857346,4515.45841283723,0.0,1.0
2007-03-30,6.89,6.89,6.695,6.72,36900,6.25606470423678,6.25606470423678,6.07900626921121,6.10170606857346,40639.125715535,0.0,1.0
2007-04-02,6.7,6.88,6.67,6.88,20700,6.08354622908366,6.24698478449188,6.05630646984896,6.24698478449188,22797.558328227,0.0,1.0
2007-04-03,6.95,6.95,6.7,6.7,54400,6.31054422270619,6.31054422270619,6.08354622908366,6.08354622908366,59912.4238191085,0.0,1.0
2007-04-04,6.95,7.1,6.9,7.1,44300,6.31054422270619,6.4467430188797,6.26514462398168,6.4467430188797,48788.9774850461,0.0,1.0
2007-04-05,7.0,7.0,6.78,6.81,4600,6.35594382143069,6.35594382143069,6.15618558704287,6.18342534627757,5066.12407293933,0.0,1.0
2007-04-09,6.95,7.1,6.9199,7.1,6900,6.31054422270619,6.4467430188797,6.28321366427404,6.4467430188797,7599.18610940899,0.0,1.0
2007-04-10,6.99,7.0,6.75,6.75,22200,6.34686390168579,6.35594382143069,6.12894582780817,6.12894582780817,24449.5553085333,0.0,1.0
2007-04-11,7.03,7.03,6.86,6.98,16100,6.3831835806654,6.3831835806654,6.22882494500208,6.33778398194089,17731.4342552876,0.0,1.0
2007-04-12,7.35,7.36,6.94,6.94,58600,6.67374101250223,6.68282093224713,6.30146430296129,6.30146430296129,64538.0153639662,0.0,1.0
2007-04-13,7.33,7.45,7.33,7.45,50000,6.65558117301242,6.76454020995124,6.65558117301242,6.76454020995124,55066.5660102101,0.0,1.0
2007-04-16,7.62,7.74,7.14,7.44,191700,6.91889884561455,7.02785788255337,6.48306269785931,6.75546029020634,211125.214083145,0.0,1.0
2007-04-17,7.68,7.76,7.54,7.68,101000,6.97337836408396,7.04601772204317,6.84625948765535,6.97337836408396,111234.463340624,0.0,1.0
2007-04-18,7.93,7.94,7.635,7.77,149000,7.20037635770648,7.20945627745139,6.9325187252319,7.05509764178807,164098.366710426,0.0,1.0
2007-04-19,7.7,7.99,7.6701,7.99,38800,6.99153820357376,7.25485587617589,6.96438924353651,7.25485587617589,42731.655223923,0.0,1.0
2007-04-20,7.76,7.8444,7.69,7.69,20500,7.04601772204317,7.12265224469013,6.98245828382886,6.98245828382886,22577.2920641861,0.0,1.0
2007-04-23,7.95,7.95,7.7,7.86,41200,7.21853619719629,7.21853619719629,6.99153820357376,7.13681691949218,45374.8503924131,0.0,1.0
2007-04-24,7.88,7.95,7.76,7.95,39200,7.15497675898198,7.21853619719629,7.04601772204317,7.21853619719629,43172.1877520047,0.0,1.0
2007-04-25,7.9601,8.08,7.8795,7.88,189500,7.22770691613864,7.33657515388,7.15452276299473,7.15497675898198,208702.285178696,0.0,1.0
2007-04-26,7.88,8.0,7.72,8.0,8900,7.15497675898198,7.26393579592079,7.00969804306356,7.26393579592079,9801.84874981739,0.0,1.0
2007-04-27,7.95,7.96,7.85,7.96,35300,7.21853619719629,7.22761611694119,7.12773699974728,7.22761611694119,38876.9956032083,0.0,1.0
2007-04-30,7.75,8.0,7.75,7.95,14600,7.03693780229827,7.26393579592079,7.03693780229827,7.21853619719629,16079.4372749813,0.0,1.0
2007-05-01,7.87,7.95,7.67,7.74,59400,7.14589683923708,7.21853619719629,6.96429844433906,7.02785788255337,65419.0804201295,0.0,1.0
2007-05-02,8.13,8.18,7.86,7.87,154900,7.3819747526045,7.42737435132901,7.13681691949218,7.14589683923708,170596.221499631,0.0,1.0
2007-05-03,8.2,8.24,8.09,8.12,205500,7.44553419081881,7.48185386979841,7.3456550736249,7.3728948328596,226323.586301963,0.0,1.0
2007-05-04,8.24,8.28,8.0,8.24,202600,7.48185386979841,7.51817354877802,7.26393579592079,7.48185386979841,223129.725473371,0.0,1.0
2007-05-07,8.3,8.34,8.26,8.3,189300,7.53633338826782,7.57265306724742,7.50001370928822,7.53633338826782,208482.018914655,0.0,1.0
2007-05-08,8.29,8.36,8.08,8.3,126900,7.52725346852292,7.59081290673723,7.33657515388,7.53633338826782,139758.944533913,0.0,1.0
2007-05-09,7.94,8.36,7.91,8.36,467700,7.20945627745139,7.59081290673723,7.18221651821668,7.59081290673723,515092.658459505,0.0,1.0
2007-05-10,8.12,8.16,7.83,7.83,246700,7.3728948328596,7.40921451183921,7.10957716025747,7.10957716025747,271698.436694377,0.0,1.0
2007-05-11,8.05,8.34,8.02,8.11,76700,7.3093353946453,7.57265306724742,7.28209563541059,7.3638149131147,84472.1122596622,0.0,1.0
2007-05-14,8.12,8.13,8.01,8.02,121900,7.3728948328596,7.3819747526045,7.27301571566569,7.28209563541059,134252.287932892,0.0,1.0
2007-05-15,8.09,8.15,8.09,8.1,88600,7.3456550736249,7.40013459209431,7.3456550736249,7.3547349933698,97577.9549700922,0.0,1.0
2007-05-16,8.37,8.5,8.09,8.17,182400,7.59989282648213,7.71793178316584,7.3456550736249,7.41829443158411,200882.832805246,0.0,1.0
2007-05-17,8.75,8.79,8.369,8.55,1088900,7.94492977678837,7.98124945576797,7.59898483450764,7.76333138189035,1199239.67457035,0.0,1.0
2007-05-18,9.3,9.46,8.43,8.8,1090200,8.44432536275792,8.58960407867634,7.65437234495153,7.99032937551287,1200671.40528662,0.0,1.0
2007-05-21,9.2,9.38,9.13,9.18,284000,8.35352616530891,8.51696472071713,8.2899667270946,8.33536632581911,312778.094937993,0.0,1.0
2007-05-22,9.0,9.25,9.0,9.25,81200,8.17192777041089,8.39892576403341,8.17192777041089,8.39892576403341,89428.1032005811,0.0,1.0
2007-05-23,9.0,9.1,8.8,9.0,108900,8.17192777041089,8.2627269678599,7.99032937551287,8.17192777041089,119934.980770238,0.0,1.0
2007-05-24,8.96,9.15,8.81,9.15,88100,8.13560809143129,8.30812656658441,7.99940929525777,8.30812656658441,97027.2893099901,0.0,1.0
2007-05-25,8.99,9.27,8.95,9.27,41100,8.16284785066599,8.41708560352322,8.12652817168638,8.41708560352322,45264.7172603927,0.0,1.0
2007-05-29,9.02,9.28,8.8,9.28,86600,8.19008760990069,8.42616552326812,7.99032937551287,8.42616552326812,95375.2923296838,0.0,1.0
2007-05-30,8.97,9.25,8.95,8.98,92800,8.14468801117619,8.39892576403341,8.12652817168638,8.15376793092109,102203.54651495,0.0,1.0
2007-05-31,9.06,9.08,8.96,9.05,214300,8.2264072888803,8.2445671283701,8.13560809143129,8.2173273691354,236015.30191976,0.0,1.0
2007-06-01,9.57,10.0,9.499,9.8,2526100,8.68948319587025,9.07991974490099,8.62501576568145,8.89832135000297,2782073.04796783,0.0,1.0
2007-06-04,9.61,9.93,9.58,9.93,963100,8.72580287484985,9.01636030668668,8.69856311561515,9.01636030668668,1060692.19448867,0.0,1.0
2007-06-05,9.75,9.91,9.67,9.82,462500,8.85292175127846,8.99820046719688,8.78028239331926,8.91648118949277,509365.735594443,0.0,1.0
2007-06-06,9.67,9.81,9.57,9.81,352300,8.78028239331926,8.90740126974787,8.68948319587025,8.90740126974787,387999.02410794,0.0,1.0
2007-06-07,9.38,9.71,9.34,9.71,383300,8.51696472071713,8.81660207229886,8.48064504173752,8.81660207229886,422140.29503427,0.0,1.0
2007-06-08,9.29,9.43,9.25,9.27,270000,8.43524544301302,8.56236431944163,8.39892576403341,8.41708560352322,297359.456455134,0.0,1.0
2007-06-11,9.34,9.63,9.26,9.63,203500,8.48064504173752,8.74396271433965,8.40800568377832,8.74396271433965,224120.923661555,0.0,1.0
2007-06-12,9.12,9.39,9.11,9.38,199200,8.2808868073497,8.52604464046203,8.2718068876048,8.51696472071713,219385.198984677,0.0,1.0
2007-06-13,9.47,9.5,8.98,9.1,577800,8.59868399842124,8.62592375765594,8.15376793092109,8.2627269678599,636349.236813987,0.0,1.0
2007-06-14,9.5,9.82,9.45,9.82,503000,8.62592375765594,8.91648118949277,8.58052415893143,8.91648118949277,553969.654062713,0.0,1.0
2007-06-15,9.59,9.75,9.51,9.71,296200,8.70764303536005,8.85292175127846,8.63500367740084,8.81660207229886,326214.337044484,0.0,1.0
2007-06-18,9.72,9.9,9.66,9.74,247100,8.82568199204376,8.98912054745198,8.77120247357436,8.84384183153356,272138.969222458,0.0,1.0
2007-06-19,10.0,10.07,9.64,9.73,308900,9.07991974490099,9.1434791831153,8.75304263408455,8.83476191178866,340201.244811078,0.0,1.0
2007-06-20,10.18,10.27,9.937,10.0,487600,9.24335830030921,9.32507757801332,9.02271625050811,9.07991974490099,537009.151731568,0.0,1.0
2007-06-21,9.65,10.25,9.5,10.23,569800,8.76212255382945,9.30691773852351,8.62592375765594,9.28875789903371,627538.586252354,0.0,1.0
2007-06-22,9.36,9.69,9.05,9.53,1131200,8.49880488122733,8.79844223280906,8.2173273691354,8.65316351689064,1245825.98941499,0.0,1.0
2007-06-25,8.78,9.36,8.66,9.33,697000,7.97216953602307,8.49880488122733,7.86321049908426,8.47156512199262,767627.930182328,0.0,1.0
2007-06-26,9.25,9.25,8.622,8.78,333200,8.39892576403341,8.39892576403341,7.82870680405363,7.97216953602307,366963.59589204,0.0,1.0
2007-06-27,9.54,9.55,9.0601,9.33,323500,8.66224343663554,8.67132335638044,8.22649808807775,8.47156512199262,356280.682086059,0.0,1.0
2007-06-28,9.58,9.63,9.38,9.49,343600,8.69856311561515,8.74396271433965,8.51696472071713,8.61684383791104,378417.441622163,0.0,1.0
2007-06-29,9.5,9.63,9.1,9.59,297200,8.62592375765594,8.74396271433965,8.2627269678599,8.70764303536005,327315.668364689,0.0,1.0
2007-07-02,9.28,9.53,9.14,9.5,247200,8.42616552326812,8.65316351689064,8.29904664683951,8.62592375765594,272249.102354478,0.0,1.0
2007-07-03,9.29,9.35,9.2,9.28,131800,8.43524544301302,8.48972496148243,8.35352616530891,8.42616552326812,145155.468002914,0.0,1.0
2007-07-05,9.11,9.33,9.05,9.16,182800,8.2718068876048,8.47156512199262,8.2173273691354,8.31720648632931,201323.365333328,0.0,1.0
2007-07-06,9.08,9.12,8.9,9.09,213500,8.2445671283701,8.2808868073497,8.08112857296188,8.253647048115,235134.236863597,0.0,1.0
2007-07-09,9.0,9.01,8.5,8.85,777100,8.17192777041089,8.18100769015579,7.71793178316584,8.03572897423737,855844.568930685,0.0,1.0
2007-07-10,8.9,9.03,8.64,8.7,349000,8.08112857296188,8.19916752964559,7.84505065959446,7.89953017806386,384364.630751266,0.0,1.0
2007-07-11,8.78,8.88,8.72,8.79,162700,7.97216953602307,8.06296873347208,7.91769001755366,7.98124945576797,179186.605797223,0.0,1.0
2007-07-12,8.85,8.94,8.61,8.7,586000,8.03572897423737,8.11744825194148,7.81781090035975,7.89953017806386,645380.153639662,0.0,1.0
2007-07-13,9.15,9.22,8.7,8.75,380800,8.30812656658441,8.37168600479871,7.89953017806386,7.94492977678837,419386.96673376,0.0,1.0
2007-07-16,8.845,9.12,8.77,9.09,231200,8.03118901436492,8.2808868073497,7.96308961627817,8.253647048115,254627.801231212,0.0,1.0
2007-07-17,8.79,8.89,8.75,8.75,122400,7.98124945576797,8.07204865321698,7.94492977678837,7.94492977678837,134802.953592994,0.0,1.0
2007-07-18,8.63,8.77,8.54,8.77,147100,7.83597073984955,7.96308961627817,7.75425146214544,7.96308961627817,162005.837202038,0.0,1.0
2007-07-19,8.8,8.93,8.48,8.51,231000,7.99032937551287,8.10836833219658,7.69977194367604,7.72701170291074,254407.534967171,0.0,1.0
2007-07-20,8.93,9.04,8.72,8.72,127300,8.10836833219658,8.20824744939049,7.91769001755366,7.91769001755366,140199.477061995,0.0,1.0
2007-07-23,8.17,8.774,8.03,8.5,651200,7.41829443158411,7.96672158417613,7.29117555515549,7.71793178316584,717186.955716975,0.0,1.0
2007-07-24,7.79,8.1,7.56,8.01,293200,7.07325748127787,7.3547349933698,6.86441932714515,7.27301571566569,322910.343083872,0.0,1.0
2007-07-25,8.07,8.09,7.58,7.82,217800,7.3274952341351,7.3456550736249,6.88257916663495,7.10049724051257,239869.961540475,0.0,1.0
2007-07-26,8.01,8.1,7.75,8.05,225600,7.27301571566569,7.3547349933698,7.03693780229827,7.3093353946453,248460.345838068,0.0,1.0
2007-07-27,8.36,8.54,7.9,7.95,281900,7.59081290673723,7.75425146214544,7.17313659847178,7.21853619719629,310465.299165564,0.0,1.0
2007-07-30,8.49,8.52,8.1575,8.35,237000,7.70885186342094,7.73609162265564,7.40694453190298,7.58173298699233,261015.522888396,0.0,1.0
2007-07-31,8.34,8.75,8.04,8.53,267300,7.57265306724742,7.94492977678837,7.30025547490039,7.74517154240054,294385.861890583,0.0,1.0
2007-08-01,7.78,8.29,7.6,8.29,365100,7.06417756153297,7.52725346852292,6.90073900612475,7.52725346852292,402096.065006554,0.0,1.0
2007-08-02,8.25,8.32,7.95,8.0,3223800,7.49093378954332,7.55449322775762,7.21853619719629,7.26393579592079,3550471.9100743,0.0,1.0
2007-08-03,8.59,8.68,8.05,8.06,1765600,7.79965106086995,7.88137033857406,7.3093353946453,7.3184153143902,1944510.57895254,0.0,1.0
2007-08-06,8.55,8.59,7.81,8.27,524700,7.76333138189035,7.79965106086995,7.09141732076767,7.50909362903312,577868.543711144,0.0,1.0
2007-08-07,8.5799,8.68,8.24,8.44,754800,7.7904803419276,7.88137033857406,7.48185386979841,7.66345226469643,831284.880490131,0.0,1.0
2007-08-08,8.63,8.705,8.3,8.39,1063100,7.83597073984955,7.90407013793631,7.53633338826782,7.61805266597193,1170825.32650909,0.0,1.0
2007-08-09,8.62,8.68,8.4,8.49,373800,7.82689082010465,7.88137033857406,7.62713258571683,7.70885186342094,411677.647492331,0.0,1.0
2007-08-10,8.62,8.65,8.38,8.46,259800,7.82689082010465,7.85413057933936,7.60897274622703,7.68161210418624,286125.876989052,0.0,1.0
2007-08-13,9.01,9.2,8.66,8.66,270900,8.18100769015579,8.35352616530891,7.86321049908426,7.86321049908426,298350.654643318,0.0,1.0
2007-08-14,8.94,9.16,8.7,9.0,233600,8.11744825194148,8.31720648632931,7.89953017806386,8.17192777041089,257270.996399702,0.0,1.0
2007-08-15,8.57,9.0,8.31,8.96,713600,7.78149122138015,8.17192777041089,7.54541330801272,8.13560809143129,785910.030097718,0.0,1.0
2007-08-16,8.33,8.47,7.91,8.44,1791700,7.56357314750252,7.69069202393114,7.18221651821668,7.66345226469643,1973255.32640987,0.0,1.0
2007-08-17,8.42,8.5,8.14,8.5,204400,7.64529242520663,7.71793178316584,7.39105467234941,7.71793178316584,225112.121849739,0.0,1.0
2007-08-20,8.3,8.44,8.16,8.42,101200,7.53633338826782,7.66345226469643,7.40921451183921,7.64529242520663,111454.729604665,0.0,1.0
2007-08-21,8.01,8.25,7.85,8.25,306400,7.27301571566569,7.49093378954332,7.12773699974728,7.49093378954332,337447.916510567,0.0,1.0
2007-08-22,8.03,8.4,8.0,8.06,236900,7.29117555515549,7.62713258571683,7.26393579592079,7.3184153143902,260905.389756375,0.0,1.0
2007-08-23,8.05,8.2,8.0,8.06,248400,7.3093353946453,7.44553419081881,7.26393579592079,7.3184153143902,273570.699938723,0.0,1.0
2007-08-24,8.15,8.15,7.9,8.06,266500,7.40013459209431,7.40013459209431,7.17313659847178,7.3184153143902,293504.796834419,0.0,1.0
2007-08-27,8.24,8.31,8.03,8.13,133900,7.48185386979841,7.54541330801272,7.29117555515549,7.3819747526045,147468.263775343,0.0,1.0
2007-08-28,8.24,8.31,8.16,8.17,50700,7.48185386979841,7.54541330801272,7.40921451183921,7.41829443158411,55837.497934353,0.0,1.0
2007-08-29,8.41,8.41,8.25,8.26,135600,7.63621250546173,7.63621250546173,7.49093378954332,7.50001370928822,149340.52701969,0.0,1.0
2007-08-30,8.9,9.0,8.31,8.31,153100,8.08112857296188,8.17192777041089,7.54541330801272,7.54541330801272,168613.825123263,0.0,1.0
2007-08-31,8.87,9.2,8.79,9.0,511200,8.05388881372718,8.35352616530891,7.98124945576797,8.17192777041089,563000.570888387,0.0,1.0
2007-09-04,9.08,9.16,8.855,8.9,370900,8.2445671283701,8.31720648632931,8.04026893410983,8.08112857296188,408483.786663738,0.0,1.0
2007-09-05,9.05,9.17,8.88,8.96,250300,8.2173273691354,8.32628640607421,8.06296873347208,8.13560809143129,275663.229447111,0.0,1.0
2007-09-06,9.12,9.17,8.9,9.06,108000,8.2808868073497,8.32628640607421,8.08112857296188,8.2264072888803,118943.782582054,0.0,1.0
2007-09-07,8.93,9.04,8.79,8.98,265600,8.10836833219658,8.20824744939049,7.98124945576797,8.15376793092109,292513.598646236,0.0,1.0
2007-09-10,9.04,9.13,8.83,9.0,582000,8.20824744939049,8.2899667270946,8.01756913474757,8.17192777041089,640974.828358845,0.0,1.0
2007-09-11,9.04,9.11,8.88,9.07,327000,8.20824744939049,8.2718068876048,8.06296873347208,8.2354872086252,360135.341706774,0.0,1.0
2007-09-12,8.75,9.0,8.5,9.0,349000,7.94492977678837,8.17192777041089,7.71793178316584,8.17192777041089,384364.630751266,0.0,1.0
2007-09-13,8.67,8.79,8.34,8.79,177600,7.87229041882916,7.98124945576797,7.57265306724742,7.98124945576797,195596.442468266,0.0,1.0
2007-09-14,8.61,8.645,8.37,8.57,47300,7.81781090035975,7.8495906194669,7.59989282648213,7.78149122138015,52092.9714456587,0.0,1.0
2007-09-17,8.4,8.59,8.3,8.59,69500,7.62713258571683,7.79965106086995,7.53633338826782,7.79965106086995,76542.526754192,0.0,1.0
2007-09-18,8.68,8.7,8.16,8.43,73000,7.88137033857406,7.89953017806386,7.40921451183921,7.65437234495153,80397.1863749067,0.0,1.0
2007-09-19,8.38,8.69,8.06,8.67,208800,7.60897274622703,7.89045025831896,7.3184153143902,7.87229041882916,229957.979658637,0.0,1.0
2007-09-20,8.37,8.44,8.02,8.36,89100,7.59989282648213,7.66345226469643,7.28209563541059,7.59081290673723,98128.6206301943,0.0,1.0
2007-09-21,8.46,8.59,8.25,8.45,150000,7.68161210418624,7.79965106086995,7.49093378954332,7.67253218444133,165199.69803063,0.0,1.0
2007-09-24,8.62,8.91,8.3,8.39,153600,7.82689082010465,8.09020849270678,7.53633338826782,7.61805266597193,169164.490783365,0.0,1.0
2007-09-25,8.59,8.7,8.31,8.58,102900,7.79965106086995,7.89953017806386,7.54541330801272,7.79057114112505,113326.992849012,0.0,1.0
2007-09-26,8.6,8.77,8.41,8.58,140300,7.80873098061485,7.96308961627817,7.63621250546173,7.79057114112505,154516.784224649,0.0,1.0
2007-09-27,8.83,8.85,8.56,8.59,203500,8.01756913474757,8.03572897423737,7.77241130163525,7.79965106086995,224120.923661555,0.0,1.0
2007-09-28,8.76,8.9501,8.63,8.84,128600,7.95400969653327,8.12661897088383,7.83597073984955,8.02664905449247,141631.20777826,0.0,1.0
2007-10-01,8.98,9.05,8.71,8.73,450800,8.15376793092109,8.2173273691354,7.90861009780876,7.92676993729856,496480.159148054,0.0,1.0
2007-10-02,8.894,9.06,8.71,8.95,155300,8.07568062111494,8.2264072888803,7.90861009780876,8.12652817168638,171036.754027712,0.0,1.0
2007-10-03,8.95,9.03,8.67,8.85,141800,8.12652817168638,8.19916752964559,7.87229041882916,8.03572897423737,156168.781204956,0.0,1.0
2007-10-04,8.99,9.0,8.65,8.96,60100,8.16284785066599,8.17192777041089,7.85413057933936,8.13560809143129,66190.0123442725,0.0,1.0
2007-10-05,8.96,9.04,8.82,8.99,92400,8.13560809143129,8.20824744939049,8.00848921500267,8.16284785066599,101763.013986868,0.0,1.0
2007-10-08,9.0,9.02,8.69,8.93,76300,8.17192777041089,8.19008760990069,7.89045025831896,8.10836833219658,84031.5797315806,0.0,1.0
2007-10-09,8.9,9.02,8.82,8.98,117700,8.08112857296188,8.19008760990069,8.00848921500267,8.15376793092109,129626.696388034,0.0,1.0
2007-10-10,9.1,9.19,8.61,8.87,278800,8.2627269678599,8.34444624556401,7.81781090035975,8.05388881372718,307051.172072931,0.0,1.0
2007-10-11,8.97,9.1,8.81,9.1,254000,8.14468801117619,8.2627269678599,7.99940929525777,8.2627269678599,279738.155331867,0.0,1.0
2007-10-12,9.0,9.07,8.67,9.02,231600,8.17192777041089,8.2354872086252,7.87229041882916,8.19008760990069,255068.333759293,0.0,1.0
2007-10-15,8.98,9.04,8.82,8.94,136500,8.15376793092109,8.20824744939049,8.00848921500267,8.11744825194148,150331.725207873,0.0,1.0
2007-10-16,8.97,9.05,8.8,8.99,130200,8.14468801117619,8.2173273691354,7.99032937551287,8.16284785066599,143393.337890587,0.0,1.0
2007-10-17,9.1,9.1,8.92,9.0,102300,8.2627269678599,8.2627269678599,8.09928841245168,8.17192777041089,112666.19405689,0.0,1.0
2007-10-18,8.96,9.1,8.75,9.1,132600,8.13560809143129,8.2627269678599,7.94492977678837,8.2627269678599,146036.533059077,0.0,1.0
2007-10-19,8.73,9.0,8.65,8.96,132300,7.92676993729856,8.17192777041089,7.85413057933936,8.13560809143129,145706.133663016,0.0,1.0
2007-10-22,8.75,8.8,8.36,8.68,141500,7.94492977678837,7.99032937551287,7.59081290673723,7.88137033857406,155838.381808894,0.0,1.0
2007-10-23,8.98,9.02,8.76,8.76,77500,8.15376793092109,8.19008760990069,7.95400969653327,7.95400969653327,85353.1773158256,0.0,1.0
2007-10-24,8.77,9.01,8.58,9.01,106400,7.96308961627817,8.18100769015579,7.79057114112505,8.18100769015579,117181.652469727,0.0,1.0
2007-10-25,8.89,9.0,8.76,8.9,76000,8.07204865321698,8.17192777041089,7.95400969653327,8.08112857296188,83701.1803355193,0.0,1.0
2007-10-26,8.99,9.0,8.85,8.97,43300,8.16284785066599,8.17192777041089,8.03572897423737,8.14468801117619,47687.6461648419,0.0,1.0
2007-10-29,9.06,9.08,8.95,8.98,49300,8.2264072888803,8.2445671283701,8.12652817168638,8.15376793092109,54295.6340860671,0.0,1.0
2007-10-30,8.96,9.12,8.88,9.01,235800,8.13560809143129,8.2808868073497,8.06296873347208,8.18100769015579,259693.925304151,0.0,1.0
2007-10-31,8.95,9.04,8.78,8.98,40300,8.12652817168638,8.20824744939049,7.97216953602307,8.15376793092109,44383.6522042293,0.0,1.0
2007-11-01,8.66,8.89,8.4,8.89,100000,7.86321049908426,8.07204865321698,7.62713258571683,8.07204865321698,110133.13202042,0.0,1.0
2007-11-02,9.0,9.1,8.36,8.79,160900,8.17192777041089,8.2627269678599,7.59081290673723,7.98124945576797,177204.209420856,0.0,1.0
2007-11-05,8.87,9.06,8.6,9.0,84500,8.05388881372718,8.2264072888803,7.80873098061485,8.17192777041089,93062.496557255,0.0,1.0
2007-11-06,8.73,9.05,8.18,8.95,163700,7.92676993729856,8.2173273691354,7.42737435132901,8.12652817168638,180287.937117428,0.0,1.0
2007-11-07,8.56,8.74,8.43,8.67,464700,7.77241130163525,7.93584985704346,7.65437234495153,7.87229041882916,511788.664498892,0.0,1.0
2007-11-08,8.49,8.89,8.33,8.54,217000,7.70885186342094,8.07204865321698,7.56357314750252,7.75425146214544,238988.896484312,0.0,1.0
2007-11-09,8.52,8.59,8.36,8.36,114400,7.73609162265564,7.79965106086995,7.59081290673723,7.59081290673723,125992.303031361,0.0,1.0
2007-11-12,8.23,8.5,8.16,8.48,214900,7.47277395005351,7.71793178316584,7.40921451183921,7.69977194367604,236676.100711883,0.0,1.0
2007-11-13,8.42,8.49,8.23,8.23,81200,7.64529242520663,7.70885186342094,7.47277395005351,7.47277395005351,89428.1032005812,0.0,1.0
2007-11-14,8.65,8.81,8.4,8.44,129200,7.85413057933936,7.99940929525777,7.62713258571683,7.66345226469643,142292.006570383,0.0,1.0
2007-11-15,8.66,8.84,8.47,8.47,405500,7.87864636265059,8.04240575586965,7.7057892253638,7.7057892253638,445714.890396298,0.017,1.0
2007-11-16,8.24,8.77,8.17,8.66,133700,7.4965411118061,7.97872154739557,7.43285690333202,7.87864636265059,146959.508868027,0.0,1.0
2007-11-19,8.45,8.48,8.01,8.2,98700,7.68759373722834,7.71488696943152,7.28729299824841,7.4601501355352,108488.433248125,0.0,1.0
2007-11-20,8.6,8.6,8.13,8.44,103200,7.82405989824423,7.82405989824423,7.39646592706112,7.67849599316062,113434.714399255,0.0,1.0
2007-11-21,8.59,8.6,8.38,8.46,45600,7.81496215417651,7.82405989824423,7.62390952875426,7.69669148129607,50122.3156647871,0.0,1.0
2007-11-23,8.565,8.67,8.38,8.59,62600,7.79221779400719,7.88774410671831,7.62390952875426,7.81496215417651,68808.2666801684,0.0,1.0
2007-11-26,8.3,8.62,8.24,8.56,70400,7.55112757621246,7.84225538637968,7.4965411118061,7.78766892197333,77381.8206754609,0.0,1.0
2007-11-27,8.46,8.46,8.2,8.3,66100,7.69669148129607,7.69669148129607,7.4601501355352,7.55112757621246,72655.3742421586,0.0,1.0
2007-11-28,8.98,9.02,8.46,8.49,193900,8.16977417281782,8.20616514908872,7.69669148129607,7.72398471349925,213129.758934259,0.0,1.0
2007-11-29,8.99,9.07,8.78,8.93,182400,8.17887191688554,8.25165386942735,7.9878192914633,8.12428545247919,200489.262659149,0.0,1.0
2007-11-30,8.91,9.13,8.74,9.06,579100,8.10608996434373,8.3062403338337,7.95142831519239,8.24255612535962,636531.425471015,0.0,1.0
2007-12-03,9.2,9.28,8.64,8.69,630900,8.36992454230778,8.44270649484959,7.86045087451514,7.90593959485376,693468.61738847,0.0,1.0
2007-12-04,9.04,9.14,8.91,9.14,94700,8.22436063722417,8.31533807790143,8.10608996434373,8.31533807790143,104091.738891565,0.0,1.0
2007-12-05,9.18,9.18,8.9,8.9,97900,8.35172905417233,8.35172905417233,8.09699222027601,8.09699222027601,107609.094376813,0.0,1.0
2007-12-06,9.29,9.29,9.15,9.15,90700,8.45180423891732,8.45180423891732,8.32443582196915,8.32443582196915,99695.0445350042,0.0,1.0
2007-12-07,9.52,9.79,9.23,9.3,237000,8.66105235247501,8.90669144230361,8.39721777451096,8.46090198298504,260504.140626196,0.0,1.0
2007-12-10,9.7,9.7,9.4,9.5,122500,8.82481174569408,8.82481174569408,8.5518794236623,8.64285686433956,134648.764669658,0.0,1.0
2007-12-11,9.32,9.79,9.27,9.76,108600,8.47909747112049,8.90669144230361,8.43360875078186,8.87939821010043,119370.251780612,0.0,1.0
2007-12-12,9.38,9.61,9.29,9.45,103600,8.53368393552685,8.74293204908454,8.45180423891732,8.59736814400093,113874.383834911,0.0,1.0
2007-12-13,9.54,9.55,9.07,9.37,56200,8.67924784061046,8.68834558467819,8.25165386942735,8.52458619145912,61773.5557096719,0.0,1.0
2007-12-14,9.21,9.5,9.21,9.48,86300,8.37902228637551,8.64285686433956,8.37902228637551,8.62466137620411,94858.680742788,0.0,1.0
2007-12-17,9.35,9.69,9.0601,9.16,234300,8.50639070332367,8.81571400162635,8.2426471028003,8.33353356603688,257536.371935518,0.0,1.0
2007-12-18,9.18,9.58,9.02,9.36,48100,8.35172905417233,8.71563881688137,8.20616514908872,8.5154884473914,52870.2496376374,0.0,1.0
2007-12-19,8.98,9.26,8.98,9.04,112200,8.16977417281782,8.42451100671414,8.16977417281782,8.22436063722417,123327.276701516,0.0,1.0
2007-12-20,9.16,9.17,9.0,9.06,78000,8.33353356603688,8.34263131010461,8.18796966095327,8.24255612535962,85735.5399529254,0.0,1.0
2007-12-21,9.1,9.31,8.61,9.29,381500,8.27894710163052,8.46999972705277,7.83315764231196,8.45180423891732,419334.724256937,0.0,1.0
2007-12-24,9.0,9.28,8.94,9.14,73900,8.18796966095327,8.44270649484959,8.13338319654691,8.31533807790143,81228.9282374511,0.0,1.0
2007-12-26,8.99,9.26,8.79,8.93,199900,8.17887191688554,8.42451100671414,7.99691703553102,8.12428545247919,219724.8004691,0.0,1.0
2007-12-27,8.67,9.0,8.6,9.0,61700,7.88774410671831,8.18796966095327,7.82405989824423,8.18796966095327,67819.0104499423,0.0,1.0
2007-12-28,8.84,9.04,8.35,8.65,144900,8.04240575586965,8.22436063722417,7.59661629655109,7.86954861858286,159270.253066396,0.0,1.0
2007-12-31,8.72,8.99,8.36,8.81,90200,7.93323282705694,8.17887191688554,7.60571404061881,8.01511252366648,99145.4577404343,0.0,1.0
2008-01-02,8.49,8.78,8.43,8.69,171300,7.72398471349925,7.9878192914633,7.66939824909289,7.90593959485376,188288.435819694,0.0,1.0
2008-01-03,8.17,8.65,8.03,8.57,116700,7.43285690333202,7.86954861858286,7.30548848638386,7.79676666604106,128273.557852646,0.0,1.0
2008-01-04,7.77,8.07,7.74,8.07,137800,7.06894714062299,7.34187946265476,7.04165390841981,7.34187946265476,151466.120583501,0.0,1.0
2008-01-07,7.65,8.18,7.62,7.81,72000,6.95977421181028,7.44195464739975,6.9324809796071,7.10533811689389,79140.498418085,0.0,1.0
2008-01-08,7.36,7.7,7.34,7.65,271900,6.69593963384623,7.00526293214891,6.67774414571077,6.95977421181028,298865.298887185,0.0,1.0
2008-01-09,7.29,7.36,7.08,7.34,219600,6.63225542537215,6.69593963384623,6.4412027999499,6.67774414571077,241378.520175159,0.0,1.0
2008-01-10,7.71,7.79,7.17,7.23,328100,7.01436067621663,7.08714262875844,6.52308249655943,6.57766896096579,360638.854596857,0.0,1.0
2008-01-11,7.84,7.97,7.55,7.71,305700,7.13263134909707,7.2509020219775,6.86879677113302,7.01436067621663,336017.366200119,0.0,1.0
2008-01-14,7.82,7.88,7.59,7.87,94600,7.11443586096162,7.16902232536797,6.90518774740392,7.15992458130024,103981.821532651,0.0,1.0
2008-01-15,7.61,7.85,7.49,7.75,122100,6.92338323553937,7.14172909316479,6.81421030672666,7.05075165248753,134209.095234003,0.0,1.0
2008-01-16,7.75,7.87,7.42,7.57,215500,7.05075165248753,7.15992458130024,6.75052609825258,6.88699225926847,236871.908459685,0.0,1.0
2008-01-17,7.35,7.82,7.35,7.8,74000,6.6868418897785,7.11443586096162,6.6868418897785,7.09624037282616,81338.8455963652,0.0,1.0
2008-01-18,7.24,7.57,7.11,7.31,77300,6.58676670503352,6.88699225926847,6.46849603215308,6.6504509135076,84966.1184405273,0.0,1.0
2008-01-22,6.65,7.07,6.54,7.05,140700,6.04999980503769,6.43210505588218,5.94992462029271,6.41390956774672,154653.723992008,0.0,1.0
2008-01-23,6.73,6.75,6.1601,6.48,242100,6.1227817575795,6.14097724571495,5.6043013231598,5.89533815588635,266109.925930811,0.0,1.0
2008-01-24,6.7,7.29,6.67,6.79,104700,6.09548852537632,6.63225542537215,6.06819529317314,6.17736822198585,115083.474782965,0.0,1.0
2008-01-25,6.73,7.01,6.69,6.8,189300,6.1227817575795,6.37751859147582,6.08639078130859,6.18646596605358,208073.560424215,0.0,1.0
2008-01-28,6.52,6.7,6.2852,6.7,203200,5.93172913215725,6.09548852537632,5.71811410144705,6.09548852537632,223352.073313262,0.0,1.0
2008-01-29,6.39,6.56,6.31,6.53,284900,5.81345845927682,5.96812010842816,5.74067650673501,5.94082687622498,313154.555546006,0.0,1.0
2008-01-30,6.11,6.77,6.07,6.36,838700,5.5587216253805,6.1591727338504,5.52233064910959,5.78616522707364,921876.889211776,0.0,1.0
2008-01-31,6.33,6.38,5.96,6.03,326300,5.75887199487046,5.80436071520909,5.42225546436461,5.48593967283869,358660.342136405,0.0,1.0
2008-02-01,6.76,6.76,6.2,6.39,397100,6.15007498978268,6.15007498978268,5.64060132199003,5.81345845927682,436481.832247521,0.0,1.0
2008-02-04,6.26,6.85,6.11,6.79,231700,5.69518778639638,6.23195468639221,5.5587216253805,6.17736822198585,254678.520603754,0.0,1.0
2008-02-05,6.2499,6.28,6.03,6.16,149400,5.68599906488798,5.71338327453183,5.48593967283869,5.60421034571912,164216.534217526,0.0,1.0
2008-02-06,6.02,6.35,5.96,6.25,155000,5.47684192877096,5.77706748300591,5.42225546436461,5.68609004232866,170371.906316711,0.0,1.0
2008-02-07,5.81,6.0,5.75,6.0,213900,5.28578930334872,5.45864644063551,5.23120283894236,5.45864644063551,235113.230717061,0.0,1.0
2008-02-08,5.92,6.03,5.84,5.84,115200,5.3858644880937,5.48593967283869,5.3130825355519,5.3130825355519,126624.797468936,0.0,1.0
2008-02-11,6.16,6.19,5.87,5.91,102800,5.60421034571912,5.6315035779223,5.34037576775507,5.37676674402598,112995.044963599,0.0,1.0
2008-02-12,6.27,6.32,6.18,6.21,98700,5.70428553046411,5.74977425080274,5.62240583385458,5.64969906605775,108488.433248125,0.0,1.0
2008-02-13,6.65,6.72,6.32,6.32,182600,6.04999980503769,6.11368401351177,5.74977425080274,5.74977425080274,200709.097376977,0.0,1.0
2008-02-14,6.6,6.67,6.55,6.66,124300,6.03544341452933,6.09945569316828,5.98972035835865,6.09031108193414,135927.046888563,0.034,1.0
2008-02-15,6.48,6.62,6.3,6.56,82700,5.92570807971971,6.0537326369976,5.76110507750527,5.99886496959279,90435.774559004,0.0,1.0
2008-02-19,6.69,6.83,6.5,6.55,64700,6.11774491563655,6.24576947291444,5.94399730218798,5.98972035835865,70752.0509548677,0.0,1.0
2008-02-20,6.45,6.66,6.36,6.66,78900,5.8982742460173,6.09031108193414,5.81597274491008,6.09031108193414,86280.3217981308,0.0,1.0
2008-02-21,6.55,6.7,6.46,6.46,65000,5.98972035835865,6.12688952687068,5.90741885725143,5.90741885725143,71080.1130149367,0.0,1.0
2008-02-22,6.68,6.72,6.51,6.51,83300,6.10860030440241,6.14517874933895,5.95314191342211,5.95314191342211,91091.898679142,0.0,1.0
2008-02-25,6.77,6.79,6.57,6.57,47600,6.19090180550963,6.2091910279779,6.00800958082692,6.00800958082692,52052.5135309382,0.0,1.0
2008-02-26,6.96,7.4,6.86,7.0,172500,6.3646494189582,6.76701231326016,6.27320330661685,6.40122786389474,188635.68453964,0.0,1.0
2008-02-27,6.51,6.95,6.5,6.87,116600,5.95314191342211,6.35550480772407,5.94399730218798,6.28234791785098,127506.787346794,0.0,1.0
2008-02-28,6.11,6.54,6.05,6.47,249600,5.5873574640567,5.98057574712452,5.53248979665188,5.91656346848557,272947.633977357,0.0,1.0
2008-02-29,6.11,6.49,6.05,6.41,171300,5.5873574640567,5.93485269095384,5.53248979665188,5.86169580108076,187323.436299364,0.0,1.0
2008-03-03,6.31,6.43,6.08,6.08,129500,5.7702496887394,5.87998502354903,5.55992363035429,5.55992363035429,141613.455929759,0.0,1.0
2008-03-04,6.11,6.75,6.07,6.26,166200,5.5873574640567,6.17261258304136,5.55077901912016,5.72452663256873,181746.381278192,0.0,1.0
2008-03-05,6.13,6.28,6.07,6.11,161200,5.60564668652497,5.742815855037,5.55077901912016,5.5873574640567,176278.680277043,0.0,1.0
2008-03-06,5.9,6.19,5.9,6.1,92400,5.39532062813986,5.66051435392978,5.39532062813986,5.57821285282256,101043.114501233,0.0,1.0
2008-03-07,5.81,6.16,5.77,5.85,101700,5.31301912703264,5.63308052022737,5.2764406820961,5.34959757196918,111213.03836337,0.0,1.0
2008-03-10,5.67,6.01,5.65,5.81,152700,5.18499456975474,5.49591135171534,5.16670534728647,5.31301912703264,166983.58857509,0.0,1.0
2008-03-11,5.6,5.79,5.5,5.77,193100,5.12098229111579,5.29472990456437,5.02953617877444,5.2764406820961,211162.612664374,0.0,1.0
2008-03-12,5.65,5.75,5.55,5.59,237700,5.16670534728647,5.25815145962782,5.07525923494512,5.11183767988166,259934.505594622,0.0,1.0
2008-03-13,5.54,5.75,5.48,5.59,135900,5.06611462371098,5.25815145962782,5.01124695630617,5.11183767988166,148612.113211229,0.0,1.0
2008-03-14,5.48,5.64,5.36,5.5,193900,5.01124695630617,5.15756073605234,4.90151162149655,5.02953617877444,212037.444824557,0.0,1.0
2008-03-17,5.29,5.54,5.29,5.35,69500,4.8374993428576,5.06611462371098,4.8374993428576,4.89236701026241,76001.0439159707,0.0,1.0
2008-03-18,5.33,5.39,5.2,5.35,206800,4.87407778779414,4.92894545519895,4.75519784175038,4.89236701026241,226144.113407522,0.0,1.0
2008-03-19,5.15,5.55,5.15,5.38,74000,4.7094747855797,5.07525923494512,4.7094747855797,4.91980084396482,80921.9748170049,0.0,1.0
2008-03-20,5.15,5.3,5.09,5.15,573500,4.7094747855797,4.84664395409173,4.65460711817489,4.7094747855797,627145.304831788,0.0,1.0
2008-03-24,5.14,5.27,5.07,5.14,264700,4.70033017434557,4.81921012038933,4.63631789570662,4.70033017434557,289460.091000827,0.0,1.0
2008-03-25,5.11,5.23,5.01,5.1,958200,4.67289634064316,4.78263167545279,4.58145022830181,4.66375172940903,1047830.21986019,0.0,1.0
2008-03-26,5.07,5.24,5.0,5.07,663600,4.63631789570662,4.79177628668692,4.57230561706767,4.63631789570662,725673.276872492,0.0,1.0
2008-03-27,5.13,5.2,5.06,5.1,417200,4.69118556311143,4.75519784175038,4.62717328447249,4.66375172940903,456224.971535871,0.0,1.0
2008-03-28,5.07,5.19,5.06,5.16,202100,4.63631789570662,4.74605323051625,4.62717328447249,4.71861939681384,221004.474466442,0.0,1.0
2008-03-31,5.17,5.27,4.99,5.09,320900,4.72776400804797,4.81921012038933,4.56316100583354,4.65460711817489,350917.050253742,0.0,1.0
2008-04-01,5.35,5.44,5.22,5.24,283700,4.89236701026241,4.97466851136963,4.77348706421865,4.79177628668692,310237.354805193,0.0,1.0
2008-04-02,5.19,5.38,5.05,5.33,969900,4.74605323051625,4.91980084396482,4.61802867323835,4.87407778779414,1060624.64020288,0.0,1.0
2008-04-03,5.33,5.385,5.168,5.17,177300,4.87407778779414,4.92437314958188,4.72593508580115,4.72776400804797,193884.677500743,0.0,1.0
2008-04-04,5.52,5.55,5.11,5.3,443400,5.04782540124271,5.07525923494512,4.67289634064316,4.84664395409173,484875.724781891,0.0,1.0
2008-04-07,5.52,5.64,5.48,5.52,56000,5.04782540124271,5.15756073605234,5.01124695630617,5.04782540124271,61238.2512128685,0.0,1.0
2008-04-08,5.26,5.53,5.24,5.49,134000,4.81006550915519,5.05697001247685,4.79177628668692,5.02039156754031,146534.386830793,0.0,1.0
2008-04-09,5.2,5.34,5.2,5.25,172300,4.75519784175038,4.88322239902828,4.75519784175038,4.80092089792106,188416.976499594,0.0,1.0
2008-04-10,5.56,5.63,5.18,5.18,1105600,5.08440384617925,5.1484161248182,4.73690861928211,4.73690861928211,1209018.04537406,0.0,1.0
2008-04-11,5.37,5.79,5.37,5.56,161900,4.91065623273068,5.29472990456437,4.91065623273068,5.08440384617925,177044.158417204,0.0,1.0
2008-04-14,5.52,5.54,5.28,5.39,143200,5.04782540124271,5.06611462371098,4.82835473162346,4.92894545519895,156594.956672907,0.0,1.0
2008-04-15,5.59,5.635,5.46,5.56,142100,5.11183767988166,5.15298843043527,4.9929577338379,5.08440384617925,155392.062452654,0.0,1.0
2008-04-16,5.83,5.84,5.51,5.66,232500,5.33130834950091,5.34045296073504,5.03868079000858,5.17584995852061,254248.096553427,0.0,1.0
2008-04-17,6.04,6.07,5.75,5.8,131700,5.52334518541775,5.55077901912016,5.25815145962782,5.3038745157985,144019.244370264,0.0,1.0
2008-04-18,5.84,6.18,5.8101,6.15,229500,5.34045296073504,5.65136974269564,5.31311057314498,5.62393590899324,250967.475952738,0.0,1.0
2008-04-21,5.85,5.9,5.83,5.84,62600,5.34959757196918,5.39532062813986,5.33130834950091,5.34045296073504,68455.6165343851,0.0,1.0
2008-04-22,5.8,5.89,5.65,5.83,109100,5.3038745157985,5.38617601690572,5.16670534728647,5.33130834950091,119305.235845071,0.0,1.0
2008-04-23,5.87,5.89,5.75,5.84,56900,5.36788679443745,5.38617601690572,5.25815145962782,5.34045296073504,62222.4373930753,0.0,1.0
2008-04-24,5.78,5.9,5.68,5.86,77400,5.28558529333023,5.39532062813986,5.19413918098888,5.35874218320331,84640.0114977861,0.0,1.0
2008-04-25,5.93,5.96,5.75,5.77,57200,5.42275446184226,5.45018829554467,5.25815145962782,5.2764406820961,62550.4994531443,0.0,1.0
2008-04-28,6.15,6.24,5.96,5.96,260100,5.62393590899324,5.70623741010046,5.45018829554467,5.45018829554467,284429.80607977,0.0,1.0
2008-04-29,6.02,6.24,6.02,6.17,115600,5.50505596294948,5.70623741010046,5.50505596294948,5.64222513146151,126413.247146564,0.0,1.0
2008-04-30,5.98,6.19,5.96,6.03,304800,5.46847751801294,5.66051435392978,5.45018829554467,5.51420057418362,333311.053030041,0.0,1.0
2008-05-01,5.84,5.97,5.75,5.97,226300,5.34045296073504,5.4593329067788,5.25815145962782,5.4593329067788,247468.147312003,0.0,1.0
2008-05-02,5.87,5.96,5.7,5.96,118400,5.36788679443745,5.45018829554467,5.21242840345715,5.45018829554467,129475.159707208,0.0,1.0
2008-05-05,5.69,5.8675,5.65,5.81,154900,5.20328379222301,5.36560064162892,5.16670534728647,5.31301912703264,169389.377015595,0.0,1.0
2008-05-06,5.79,6.25,5.18,5.64,265600,5.29472990456437,5.71538202133459,4.73690861928211,5.15756073605234,290444.277181033,0.0,1.0
2008-05-07,5.7,5.82,5.6,5.77,843200,5.21242840345715,5.32216373826677,5.12098229111579,5.2764406820961,922073.096833763,0.0,1.0
2008-05-08,5.49,5.7,5.4,5.68,144700,5.02039156754031,5.21242840345715,4.93809006643309,5.19413918098888,158235.266973251,0.0,1.0
2008-05-09,5.41,5.48,5.35,5.43,74100,4.94723467766722,5.01124695630617,4.89236701026241,4.96552390013549,81031.3288370278,0.0,1.0
2008-05-12,5.6,5.66,5.34,5.45,74600,5.12098229111579,5.17584995852061,4.88322239902828,4.98381312260376,81578.0989371428,0.0,1.0
2008-05-13,5.75,5.81,5.36,5.6,73800,5.25815145962782,5.31301912703264,4.90151162149655,5.12098229111579,80703.2667769589,0.0,1.0
2008-05-14,5.54,5.75,5.46,5.73,76700,5.06611462371098,5.25815145962782,4.9929577338379,5.23986223715955,83874.5333576253,0.0,1.0
2008-05-15,5.5,5.53,5.4,5.51,78700,5.02953617877444,5.05697001247685,4.93809006643309,5.03868079000858,86061.6137580849,0.0,1.0
2008-05-16,5.48,5.57,5.4,5.55,95400,5.01124695630617,5.09354845741339,4.93809006643309,5.07525923494512,104323.735101922,0.0,1.0
2008-05-19,5.42,5.59,5.4,5.5,57000,4.95637928890136,5.11183767988166,4.93809006643309,5.02953617877444,62331.7914130983,0.0,1.0
2008-05-20,5.41,5.45,5.35,5.41,55600,4.94723467766722,4.98381312260376,4.89236701026241,4.94723467766722,60800.8351327766,0.0,1.0
2008-05-21,5.3,5.41,5.25,5.41,86200,4.84664395409173,4.94723467766722,4.80092089792106,4.94723467766722,94263.1652598084,0.0,1.0
2008-05-22,5.34,5.37,5.24,5.28,78200,4.88322239902828,4.91065623273068,4.79177628668692,4.82835473162346,85514.8436579699,0.0,1.0
2008-05-23,5.34,5.43,5.28,5.3,69900,4.88322239902828,4.96552390013549,4.82835473162346,4.84664395409173,76438.4599960626,0.0,1.0
2008-05-27,5.47,5.47,5.248,5.32,63100,5.00210234507203,5.00210234507203,4.79909197567423,4.86493317656001,69002.3866345001,0.0,1.0
2008-05-28,5.75,5.77,5.32,5.47,83500,5.25815145962782,5.2764406820961,4.86493317656001,5.00210234507203,91310.606719188,0.0,1.0
2008-05-29,5.93,5.98,5.56,5.72,72900,5.42275446184226,5.46847751801294,5.08440384617925,5.23071762592542,79719.0805967521,0.0,1.0
2008-05-30,6.05,6.1,5.72,5.92,208600,5.53248979665188,5.57821285282256,5.23071762592542,5.41360985060813,228112.485767935,0.0,1.0
2008-06-02,6.14,6.14,5.89,6.07,153800,5.6147912977591,5.6147912977591,5.38617601690572,5.55077901912016,168186.482795343,0.0,1.0
2008-06-03,6.02,6.14,5.89,6.14,201300,5.50505596294948,5.6147912977591,5.38617601690572,5.6147912977591,220129.642306258,0.0,1.0
2008-06-04,6.01,6.1,5.82,5.98,108000,5.49591135171534,5.57821285282256,5.32216373826677,5.46847751801294,118102.341624818,0.0,1.0
2008-06-05,6.13,6.17,5.63,6.01,112500,5.60564668652497,5.64222513146151,5.1484161248182,5.49591135171534,123023.272525852,0.0,1.0
2008-06-06,5.77,6.08,5.72,6.08,116500,5.2764406820961,5.55992363035429,5.23071762592542,5.55992363035429,127397.433326771,0.0,1.0
2008-06-09,5.48,5.78,5.45,5.75,118700,5.01124695630617,5.28558529333023,4.98381312260376,5.25815145962782,129803.221767277,0.0,1.0
2008-06-10,5.43,5.54,5.41,5.43,61400,4.96552390013549,5.06611462371098,4.94723467766722,4.96552390013549,67143.3682941095,0.0,1.0
2008-06-11,5.27,5.44,5.25,5.41,87700,4.81921012038933,4.97466851136963,4.80092089792106,4.94723467766722,95903.475560153,0.0,1.0
2008-06-12,5.61,5.93,5.32,5.32,375100,5.16121858054599,5.45561964039888,4.89441762005431,4.89441762005431,407715.923509171,0.034,1.0
2008-06-13,5.98,6.08,5.7,5.7,215200,5.5016198060009,5.59362013720492,5.24401887862962,5.24401887862962,233912.201384094,0.0,1.0
2008-06-16,6.02,6.16,5.55,5.92,163200,5.53841993848251,5.66722040216815,5.10601838182357,5.44641960727848,177390.665733662,0.0,1.0
2008-06-17,6.0,6.09,5.89,6.01,104200,5.5200198722417,5.60282017032533,5.41881950791727,5.5292199053621,113260.461822596,0.0,1.0
2008-06-18,5.9,6.03,5.7,5.99,124300,5.42801954103767,5.54761997160291,5.24401887862962,5.5108198391213,135108.209256705,0.0,1.0
2008-06-19,6.02,6.03,5.75,5.87,111800,5.53841993848251,5.54761997160291,5.29001904423163,5.40041944167646,121521.301648428,0.0,1.0
2008-06-20,6.02,6.06,5.79,5.86,197200,5.53841993848251,5.57522007096412,5.32681917671324,5.39121940855606,214347.054428175,0.0,1.0
2008-06-23,6.13,6.23,5.99,6.03,450500,5.63962030280694,5.73162063401097,5.5108198391213,5.54761997160291,489672.150202296,0.0,1.0
2008-06-24,6.07,6.15,5.96,6.05,107900,5.58442010408452,5.65802036904774,5.48321973976009,5.56602003784371,117282.186474646,0.0,1.0
2008-06-25,6.12,6.22,5.88,6.09,95500,5.63042026968654,5.72242060089056,5.40961947479687,5.60282017032533,103803.974127235,0.0,1.0
2008-06-26,5.9,6.095,5.75,6.08,211900,5.42801954103767,5.60742018688553,5.29001904423163,5.59362013720492,230325.257775509,0.0,1.0
2008-06-27,6.1,6.12,5.85,5.85,3884200,5.61202020344573,5.63042026968654,5.38201937543566,5.38201937543566,4221941.3225655,0.0,1.0
2008-06-30,6.11,6.37,5.92,6.09,276400,5.62122023656613,5.86042109769661,5.44641960727848,5.60282017032533,300433.701034217,0.0,1.0
2008-07-01,6.07,6.21,5.9,6.06,197700,5.58442010408452,5.71322056777016,5.42801954103767,5.57522007096412,214890.530732506,0.0,1.0
2008-07-02,6.04,6.14,5.98,6.05,153600,5.55682000472331,5.64882033592734,5.5016198060009,5.56602003784371,166955.920690506,0.0,1.0
2008-07-03,6.01,6.08,5.97,6.04,53300,5.5292199053621,5.59362013720492,5.49241977288049,5.55682000472331,57934.5740416924,0.0,1.0
2008-07-07,6.06,6.25,5.95,6.06,147800,5.57522007096412,5.75002070025177,5.47401970663969,5.57522007096412,160651.595560265,0.0,1.0
2008-07-08,6.35,6.35,6.06,6.06,154900,5.8420210314558,5.8420210314558,5.57522007096412,5.57522007096412,168368.959081766,0.0,1.0
2008-07-09,6.35,6.51,6.26,6.34,205700,5.8420210314558,5.98922156138225,5.75922073337217,5.8328209983354,223586.151601803,0.0,1.0
2008-07-10,6.36,6.5,6.31,6.33,209700,5.8512210645762,5.98002152826184,5.80522089897419,5.823620965215,227933.962036452,0.0,1.0
2008-07-11,6.5,6.52,6.04,6.29,188400,5.98002152826184,5.99842159450265,5.55682000472331,5.78682083273338,204781.871471948,0.0,1.0
2008-07-14,5.89,6.5,5.83,6.29,168400,5.41881950791727,5.98002152826184,5.36361930919485,5.78682083273338,183042.819298705,0.0,1.0
2008-07-15,5.9,6.04,5.5,5.83,123600,5.42801954103767,5.55682000472331,5.06001821622156,5.36361930919485,134347.342430641,0.0,1.0
2008-07-16,6.32,6.33,5.74,5.9,107600,5.81442093209459,5.823620965215,5.28081901111123,5.42801954103767,116956.100692047,0.0,1.0
2008-07-17,6.66,6.69,6.11,6.33,217300,6.12722205818829,6.1548221575495,5.62122023656613,5.823620965215,236194.801862284,0.0,1.0
2008-07-18,6.41,6.56,6.27,6.56,116700,5.89722123017822,6.03522172698426,5.76842076649258,6.03522172698426,126847.369430872,0.0,1.0
2008-07-21,6.29,6.52,6.18,6.46,92200,5.78682083273338,5.99842159450265,5.68562046840895,5.94322139578023,100217.03051865,0.0,1.0
2008-07-22,6.51,6.51,6.06,6.27,113900,5.98922156138225,5.98922156138225,5.57522007096412,5.76842076649258,123803.902126618,0.0,1.0
2008-07-23,6.46,6.63,6.28,6.5,99800,5.94322139578023,6.09962195882708,5.77762079961298,5.98002152826184,108477.870344482,0.0,1.0
2008-07-24,6.46,6.52,6.3,6.49,71300,5.94322139578023,5.99842159450265,5.79602086585379,5.97082149514144,77499.720997611,0.0,1.0
2008-07-25,6.54,6.61,6.44,6.47,140000,6.01682166074345,6.08122189258627,5.92482132953943,5.95242142890063,152173.3652127,0.0,1.0
2008-07-28,6.31,6.52,6.28,6.52,72400,5.80522089897419,5.99842159450265,5.77762079961298,5.99842159450265,78695.3688671393,0.0,1.0
2008-07-29,6.5,6.6,6.14,6.34,116300,5.98002152826184,6.07202185946587,5.64882033592734,5.8328209983354,126412.588387408,0.0,1.0
2008-07-30,6.51,6.58,6.4,6.53,97700,5.98922156138225,6.05362179322507,5.88802119705781,6.00762162762305,106195.269866292,0.0,1.0
2008-07-31,6.5,6.63,6.33,6.45,72400,5.98002152826184,6.09962195882708,5.823620965215,5.93402136265983,78695.3688671394,0.0,1.0
2008-08-01,6.5,6.53,6.39,6.51,71200,5.98002152826184,6.00762162762305,5.87882116393741,5.98922156138225,77391.0257367448,0.0,1.0
2008-08-04,6.34,6.48,6.13,6.47,105300,5.8328209983354,5.96162146202104,5.63962030280694,5.95242142890063,114456.109692124,0.0,1.0
2008-08-05,6.47,6.54,6.3,6.4,117200,5.95242142890063,6.01682166074345,5.79602086585379,5.88802119705781,127390.845735204,0.0,1.0
2008-08-06,6.49,6.52,6.35,6.5,85500,5.97082149514144,5.99842159450265,5.8420210314558,5.98002152826184,92934.4480406134,0.0,1.0
2008-08-07,6.71,6.97,6.45,6.56,394700,6.1732222237903,6.41242308492078,5.93402136265983,6.03522172698426,429020.194638949,0.0,1.0
2008-08-08,7.15,7.58,6.65,6.75,291900,6.57802368108803,6.97362510526535,6.11802202506789,6.21002235627191,317281.46646848,0.0,1.0
2008-08-11,7.35,7.64,7.1,7.14,372200,6.76202434349608,7.02882530398777,6.53202351548601,6.56882364796762,404563.760944051,0.0,1.0
2008-08-12,7.53,7.62,7.26,7.32,263300,6.92762493966334,7.01042523774696,6.67922404541246,6.73442424413488,286194.621860743,0.0,1.0
2008-08-13,7.68,7.74,7.4,7.5,243200,7.06562543646938,7.12082563519179,6.8080245090981,6.90002484030213,264346.874426634,0.0,1.0
2008-08-14,7.57,7.68,7.36,7.53,149000,6.96442507214495,7.06562543646938,6.77122437661649,6.92762493966334,161955.93869066,0.0,1.0
2008-08-15,7.49,7.66,7.38,7.66,181900,6.89082480718172,7.04722537022857,6.78962444285729,7.04722537022857,197716.679515644,0.0,1.0
2008-08-18,7.41,7.57,7.15,7.5,106300,6.8172245422185,6.96442507214495,6.57802368108803,6.90002484030213,115543.062300786,0.0,1.0
2008-08-19,7.45,7.52,7.21,7.34,149400,6.85402467470011,6.91842490654293,6.63322387981044,6.75282431037568,162390.719734125,0.0,1.0
2008-08-20,7.39,7.5,7.21,7.46,108100,6.79882447597769,6.90002484030213,6.63322387981044,6.86322470782051,117499.576996378,0.0,1.0
2008-08-21,7.41,7.49,7.28,7.35,94800,6.8172245422185,6.89082480718172,6.69762411165326,6.76202434349608,103043.107301171,0.0,1.0
2008-08-22,7.5,7.58,7.31,7.41,77300,6.90002484030213,6.97362510526535,6.72522421101447,6.8172245422185,84021.4366495838,0.0,1.0
2008-08-25,7.28,7.55,7.245,7.47,44400,6.69762411165326,6.94602500590414,6.66542399573185,6.87242474094092,48260.6958245993,0.0,1.0
2008-08-26,7.41,7.54,7.27,7.27,58100,6.8172245422185,6.93682497278374,6.68842407853286,6.68842407853286,63151.9465632707,0.0,1.0
2008-08-27,7.2,7.4,7.11,7.4,116700,6.62402384669004,6.8080245090981,6.54122354860642,6.8080245090981,126847.369430872,0.0,1.0
2008-08-28,7.5,7.5,7.05,7.21,127400,6.90002484030213,6.90002484030213,6.486023349884,6.63322387981044,138477.762343557,0.0,1.0
2008-08-29,7.49,7.54,7.43,7.5,61600,6.89082480718172,6.93682497278374,6.83562460845931,6.90002484030213,66956.2806935882,0.0,1.0
2008-09-02,7.51,7.65,7.46,7.54,157800,6.90922487342253,7.03802533710817,6.86322470782051,6.93682497278374,171521.121646887,0.0,1.0
2008-09-03,7.76,7.92,7.51,7.52,159000,7.1392257014326,7.28642623135905,6.90922487342253,6.91842490654293,172825.464777281,0.0,1.0
2008-09-04,7.46,7.82,7.28,7.73,171000,6.8788647641252,7.21082070448513,6.71288679394524,7.12783171939515,185446.297280454,0.017,1.0
2008-09-05,6.71,7.38,6.63,7.38,197700,6.18728988837535,6.80509677737855,6.1135219016287,6.80509677737855,214401.9472067,0.0,1.0
2008-09-08,6.98,7.03,6.79,6.95,118800,6.4362568436453,6.48236183536195,6.261057875122,6.4085938486153,128836.374952736,0.0,1.0
2008-09-09,7.06,7.23,6.98,7.01,296600,6.51002483039195,6.66678180222858,6.4362568436453,6.46391983867529,321657.144873582,0.0,1.0
2008-09-10,7.03,7.2,6.85,7.18,637200,6.48236183536195,6.63911880719859,6.31638386518199,6.62067681051192,691031.465655586,0.0,1.0
2008-09-11,7.01,7.02,6.7,6.89,153600,6.46391983867529,6.47314083701862,6.17806889003202,6.35326785855531,166576.323171215,0.0,1.0
2008-09-12,6.93,7.03,6.72,6.95,133300,6.39015185192864,6.48236183536195,6.19651088671868,6.4085938486153,144561.353377102,0.0,1.0
2008-09-15,6.18,6.86,6.15,6.62,107700,5.69857697617879,6.32560486352532,5.67091398114879,6.10430090328537,116798.632848566,0.0,1.0
2008-09-16,6.52,6.52,6.0,6.01,228000,6.01209091985205,6.01209091985205,5.53259900599882,5.54182000434215,247261.729707272,0.0,1.0
2008-09-17,5.97,6.45,5.97,6.44,155200,5.50493601096883,5.94754393144873,5.50493601096883,5.9383229331054,168311.493204248,0.0,1.0
2008-09-18,6.59,6.67,5.87,6.13,327800,6.07663790825537,6.15040589500202,5.41272602753551,5.65247198446213,355492.960517735,0.0,1.0
2008-09-19,6.96,7.0,6.3001,6.95,813500,6.41781484695863,6.45469884033196,5.80932116628219,6.4085938486153,882225.513670463,0.0,1.0
2008-09-22,6.76,6.95,6.37,6.87,112000,6.233394880092,6.4085938486153,5.87377594470208,6.33482586186865,121461.902312344,0.0,1.0
2008-09-23,6.48,6.74,6.48,6.73,214400,5.97520692647873,6.21495288340534,5.97520692647873,6.20573188506201,232512.784426487,0.0,1.0
2008-09-24,6.36,6.59,6.28,6.5,132700,5.86455494635875,6.07663790825537,5.7907869596121,5.99364892316539,143910.664614715,0.0,1.0
2008-09-25,6.35,6.5,6.33,6.42,206400,5.85533394801542,5.99364892316539,5.83689195132876,5.91988093641874,223836.93426132,0.0,1.0
2008-09-26,6.26,6.45,6.11,6.29,123700,5.77234496292544,5.94754393144873,5.63402998777547,5.80000795795543,134150.333178901,0.0,1.0
2008-09-29,5.99,6.41,5.9,6.19,175400,5.52337800765549,5.91065993807541,5.44038902256551,5.70779797452212,190218.014871296,0.0,1.0
2008-09-30,6.31,6.36,5.88,6.04,199000,5.81844995464209,5.86455494635875,5.42194702587884,5.56948299937215,215811.77285854,0.0,1.0
2008-10-01,5.72,6.35,5.63,6.17,327200,5.27441105238554,5.85533394801542,5.19142206729556,5.68935597783545,354842.271755348,0.0,1.0
2008-10-02,5.29,6.13,5.29,5.7,186600,4.87790812362229,5.65247198446213,4.87790812362229,5.25596905569888,202364.20510253,0.0,1.0
2008-10-03,5.29,5.74,5.29,5.37,210500,4.87790812362229,5.2928530490722,4.87790812362229,4.95167611036894,228283.307470968,0.0,1.0
2008-10-06,5.05,5.6375,4.78,5.29,704300,4.65660416338234,5.19833781605306,4.40763720811239,4.87790812362229,763800.158915927,0.0,1.0
2008-10-07,4.9,5.23,4.9,5.1,255100,4.51828918823237,4.82258213356231,4.51828918823237,4.702709155099,276651.172141776,0.0,1.0
2008-10-08,4.74,5.04,4.5,4.89,216100,4.37075321473907,4.64738316503901,4.14944925449912,4.50906818988904,234356.402586585,0.0,1.0
2008-10-09,4.58,5.16,4.51,4.81,290100,4.22321724124577,4.75803514515899,4.15867025284245,4.43530020314239,314608.016614383,0.0,1.0
2008-10-10,5.03,5.2,4.35,4.5,351600,4.63816216669568,4.79491913853231,4.01113427934914,4.14944925449912,381303.614759108,0.0,1.0
2008-10-13,5.31,5.73,4.67,5.33,311600,4.89635012030896,5.28363205072887,4.30620622633575,4.91479211699562,337924.363933271,0.0,1.0
2008-10-14,5.14,5.56,4.96,5.46,266400,4.73959314847232,5.12687507889224,4.57361517829236,5.03466509545893,288905.810500075,0.0,1.0
2008-10-15,4.6,4.92,4.41,4.92,222200,4.24165923793243,4.53673118491903,4.06646026940913,4.53673118491903,240971.738337525,0.0,1.0
2008-10-16,5.03,5.11,4.33,4.58,228200,4.63816216669568,4.71193015344233,3.99269228266248,4.22321724124577,247478.625961401,0.0,1.0
2008-10-17,4.99,5.25,4.75,4.86,272600,4.60127817332235,4.84102413024897,4.3799742130824,4.48140519485904,295629.59437808,0.0,1.0
2008-10-20,5.01,5.1,4.82,5.1,136800,4.61972017000901,4.702709155099,4.44452120148572,4.702709155099,148357.037824363,0.0,1.0
2008-10-21,5.0,5.28,4.91,4.95,115900,4.61049917166568,4.86868712527896,4.5275101865757,4.56439417994903,125691.379267863,0.0,1.0
2008-10-22,4.71,5.0,4.65,4.88,141200,4.34309021970907,4.61049917166568,4.28776422964909,4.49984719154571,153128.755415205,0.0,1.0
2008-10-23,4.83,5.2,4.65,4.75,171500,4.45374219982905,4.79491913853231,4.28776422964909,4.3799742130824,185988.537915777,0.0,1.0
2008-10-24,4.5,5.21,4.3,4.5,289500,4.14944925449912,4.80414013687564,3.96502928763249,4.14944925449912,313957.327851996,0.0,1.0
2008-10-27,4.33,4.57,4.26,4.43,117200,3.99269228266248,4.21399624290243,3.92814529425916,4.0849022660958,127101.204919703,0.0,1.0
2008-10-28,4.14,4.41,4.0,4.39,647800,3.81749331413919,4.06646026940913,3.68839933733255,4.04801827272247,702526.967124432,0.0,1.0
2008-10-29,4.22,4.41,4.15,4.17,224000,3.89126130088584,4.06646026940913,3.82671431248252,3.84515630916918,242923.804624688,0.0,1.0
2008-10-30,4.3,4.45,4.17,4.33,328700,3.96502928763249,4.10334426278246,3.84515630916918,3.99269228266248,356468.993661316,0.0,1.0
2008-10-31,4.48,4.54,4.25,4.29,715300,4.13100725781245,4.18633324787244,3.91892429591583,3.95580828928916,775729.452893033,0.0,1.0
2008-11-03,4.6,4.97,4.26,4.5,582100,4.24165923793243,4.58283617663569,3.92814529425916,4.14944925449912,631276.547642995,0.0,1.0
2008-11-04,4.97,5.12,4.46,4.61,251100,4.58283617663569,4.72115115178566,4.11256526112579,4.25088023627576,272313.247059193,0.0,1.0
2008-11-05,4.73,5.03,4.63,4.92,386300,4.36153221639574,4.63816216669568,4.26932223296242,4.53673118491903,418935.114850522,0.0,1.0
2008-11-06,4.4,4.77,4.39,4.68,626900,4.0572392710658,4.39841620976906,4.04801827272247,4.31542722467908,679861.308567933,0.0,1.0
2008-11-07,4.58,4.61,4.35,4.44,271000,4.22321724124577,4.25088023627576,4.01113427934914,4.09412326443913,293894.424345046,0.0,1.0
2008-11-10,4.26,4.79,4.25,4.67,400800,3.92814529425916,4.41685820645572,3.91892429591583,4.30620622633575,434660.093274888,0.0,1.0
2008-11-11,4.33,4.88,4.3,4.41,296800,3.99269228266248,4.49984719154571,3.96502928763249,4.06646026940913,321874.041127712,0.0,1.0
2008-11-12,4.13,4.45,4.12,4.26,178900,3.80827231579585,4.10334426278246,3.79905131745252,3.92814529425916,194013.699318557,0.0,1.0
2008-11-13,4.52,4.54,3.97,4.15,254500,4.16789125118578,4.18633324787244,3.66073634230255,3.82671431248252,276000.483379389,0.0,1.0
2008-11-14,4.22,4.56,4.2,4.44,178600,3.89126130088584,4.2047752445591,3.87281930419917,4.09412326443913,193688.354937363,0.0,1.0
2008-11-17,4.2,4.41,4.06,4.19,106800,3.87281930419917,4.06646026940913,3.74372532739253,3.86359830585584,115822.599704985,0.0,1.0
2008-11-18,4.08,4.29,3.96,4.2,331100,3.7621673240792,3.95580828928916,3.65151534395922,3.87281930419917,359071.748710867,0.0,1.0
2008-11-19,3.45,4.07,3.45,4.07,176100,3.18124442844932,3.75294632573587,3.18124442844932,3.75294632573587,190977.151760748,0.0,1.0
2008-11-20,3.19,3.58,3.14,3.42,310700,2.94149847152271,3.30111740691263,2.89539347980605,3.15358143341933,336948.330789689,0.0,1.0
2008-11-21,3.11,3.23,2.7,3.23,428100,2.86773048477606,2.97838246489603,2.48966955269947,2.97838246489603,464266.431963521,0.0,1.0
2008-11-24,3.04,3.23,3.0,3.15,300300,2.80318349637274,2.97838246489603,2.76629950299941,2.90461447814938,325669.725574972,0.0,1.0
2008-11-25,2.98,3.1,2.64,3.05,458300,2.74785750631275,2.85850948643272,2.43434356263948,2.81240449471607,497017.766337028,0.0,1.0
2008-11-26,2.84,2.92,2.74,2.92,382400,2.61876352950611,2.69253151625276,2.52655354607279,2.69253151625276,414705.637895003,0.0,1.0
2008-11-28,2.68,2.8,2.64,2.64,161800,2.47122755601281,2.58187953613278,2.43434356263948,2.43434356263948,175469.069590511,0.0,1.0
2008-12-01,2.76,2.89,2.65,2.65,323900,2.54499554275946,2.66486852122277,2.44356456098281,2.44356456098281,351263.483562216,0.0,1.0
2008-12-02,3.18,3.28,2.73,2.82,190600,2.93227747317938,3.02448745661269,2.51733254772946,2.60032153281945,206702.130185114,0.0,1.0
2008-12-03,3.37,3.4,3.0,3.1,245200,3.10747644170267,3.13513943673266,2.76629950299941,2.85850948643272,265914.807562382,0.0,1.0
2008-12-04,3.4,3.63,3.18,3.55,183800,3.13513943673266,3.34722239862929,2.93227747317938,3.27345441188264,199327.657544722,0.0,1.0
2008-12-05,4.27,4.4,3.16,3.34,219800,3.93736629260249,4.0572392710658,2.91383547649271,3.07981344667268,238368.983287975,0.0,1.0
2008-12-08,4.23,4.41,4.06,4.35,291500,3.91615799641283,4.08280301753678,3.75877103201799,4.02725467716213,314860.892009326,0.017,1.0
2008-12-09,4.26,4.73,4.04,4.19,157200,3.94393216660016,4.37906083286825,3.74025491855977,3.8791257694964,169798.052225956,0.0,1.0
2008-12-10,4.36,4.54,4.2,4.32,94900,4.03651273389124,4.20315775501519,3.88838382622551,3.99948050697481,102505.312698748,0.0,1.0
2008-12-11,4.16,4.6,4.13,4.3,262300,3.85135159930907,4.25870609538984,3.82357742912175,3.98096439351659,283320.795794327,0.0,1.0
2008-12-12,4.51,4.51,3.91,4.06,63800,4.17538358482787,4.17538358482787,3.61990018108137,3.75877103201799,68912.949949211,0.0,1.0
2008-12-15,4.0,4.48,3.8,4.48,146500,3.70322269164334,4.14760941464054,3.51806155706117,4.14760941464054,158240.551215665,0.0,1.0
2008-12-16,4.5,4.73,3.88,4.07,198500,4.16612552809876,4.37906083286825,3.59212601089404,3.7680290887471,214407.845845116,0.0,1.0
2008-12-17,4.49,4.74,4.31,4.48,289000,4.15686747136965,4.38831888959736,3.9902224502457,4.14760941464054,312160.541305987,0.0,1.0
2008-12-18,4.35,4.59,4.28,4.51,87300,4.02725467716213,4.24944803866073,3.96244828005837,4.17538358482787,94296.2465605976,0.0,1.0
2008-12-19,4.4,4.47,3.85,4.37,297300,4.07354496080767,4.13835135791143,3.56435184070672,4.04577079062035,321125.705641073,0.0,1.0
2008-12-22,3.81,4.4,3.64,4.4,152000,3.52731961379028,4.07354496080767,3.36993264939544,4.07354496080767,164181.322763011,0.0,1.0
2008-12-23,3.82,4.51,3.7919,3.83,129900,3.53657767051939,4.17538358482787,3.5105625311106,3.5458357272485,140310.222545494,0.0,1.0
2008-12-24,3.77,3.83,3.67,3.83,35400,3.49028738687385,3.5458357272485,3.39770681958276,3.5458357272485,38236.9659592801,0.0,1.0
2008-12-26,3.97,3.99,3.74,3.74,34700,3.67544852145602,3.69396463491423,3.46251321668652,3.46251321668652,37480.8677623451,0.0,1.0
2008-12-29,3.88,3.97,3.73,3.97,118300,3.59212601089404,3.67544852145602,3.45325515995741,3.67544852145602,127780.595282001,0.0,1.0
2008-12-30,4.25,4.3,3.85,3.92,84600,3.93467410987105,3.98096439351659,3.56435184070672,3.62915823781047,91379.8678009914,0.0,1.0
2008-12-31,4.15,4.32,4.0,4.24,215500,3.84209354257997,3.99948050697481,3.70322269164334,3.92541605314194,232770.230627821,0.0,1.0
2009-01-02,4.02,4.15,4.0,4.12,87300,3.72173880510156,3.84209354257997,3.70322269164334,3.81431937239264,94296.2465605974,0.0,1.0
2009-01-05,3.97,4.02,3.69,4.02,105300,3.67544852145602,3.72173880510156,3.41622293304098,3.72173880510156,113738.771624638,0.0,1.0
2009-01-06,4.26,4.46,3.89,3.98,93900,3.94393216660016,4.12909330118232,3.60138406762315,3.68470657818512,101425.172417412,0.0,1.0
2009-01-07,4.12,4.3,4.03,4.26,82000,3.81431937239264,3.98096439351659,3.73099686183067,3.94393216660016,88571.5030695189,0.0,1.0
2009-01-08,4.5,4.77,4.11,4.15,143700,4.16612552809876,4.41609305978468,3.80506131566353,3.84209354257997,155216.158427925,0.0,1.0
2009-01-09,4.22,4.57,4.12,4.57,143500,3.90689993968372,4.23093192520252,3.81431937239264,4.23093192520252,155000.130371658,0.0,1.0
2009-01-12,3.82,4.23,3.82,4.22,146200,3.53657767051939,3.91615799641283,3.53657767051939,3.90689993968372,157916.509131264,0.0,1.0
2009-01-13,3.94,4.0,3.77,3.85,97300,3.64767435126869,3.70322269164334,3.49028738687385,3.56435184070672,105097.649373953,0.0,1.0
2009-01-14,3.64,3.91,3.63,3.85,94900,3.36993264939544,3.61990018108137,3.36067459266633,3.56435184070672,102505.312698748,0.0,1.0
2009-01-15,3.56,3.75,3.26,3.61,266200,3.29586819556257,3.47177127341563,3.01812649368932,3.34215847920811,287533.342891536,0.0,1.0
2009-01-16,3.59,3.75,3.5,3.58,305000,3.3236423657499,3.47177127341563,3.24031985518792,3.31438430902079,329442.785807357,0.0,1.0
2009-01-20,3.23,3.615,3.2,3.56,127300,2.990352323502,3.34678750757267,2.96257815331467,3.29586819556257,137501.857814021,0.0,1.0
2009-01-21,3.22,3.29,3.06,3.26,111000,2.98109426677289,3.04590066387665,2.83296535910716,3.01812649368932,119895.571228251,0.0,1.0
2009-01-22,3.23,3.35,3.08,3.15,93900,2.990352323502,3.1014490042513,2.85148147256537,2.91628786966913,101425.172417412,0.0,1.0
2009-01-23,3.17,3.3,3.09,3.14,59300,2.93480398312735,3.05515872060576,2.86073952929448,2.90702981294002,64052.3186832008,0.0,1.0
2009-01-26,3.48,3.55,3.17,3.17,45100,3.22180374172971,3.28661013883346,2.93480398312735,2.93480398312735,48714.3266882353,0.0,1.0
2009-01-27,3.55,3.59,3.39,3.49,87500,3.28661013883346,3.3236423657499,3.13848123116773,3.23106179845881,94512.2746168648,0.0,1.0
2009-01-28,3.84,3.9,3.53,3.59,151800,3.55509378397761,3.61064212435226,3.26809402537525,3.3236423657499,163965.294706743,0.0,1.0
2009-01-29,3.86,3.98,3.63,3.68,257100,3.57360989743582,3.68470657818512,3.36067459266633,3.40696487631187,277704.066331382,0.0,1.0
2009-01-30,3.34,3.88,3.34,3.88,108800,3.09219094752219,3.59212601089404,3.09219094752219,3.59212601089404,117519.262609313,0.0,1.0
2009-02-02,3.36,3.62,3.12,3.29,88500,3.11070706098041,3.35141653593722,2.88851369948181,3.04590066387665,95592.4148982001,0.0,1.0
2009-02-03,3.53,3.85,3.14,3.4,169500,3.26809402537525,3.56435184070672,2.90702981294002,3.14773928789684,183083.777686383,0.0,1.0
2009-02-04,3.42,3.82,3.4,3.52,74300,3.16625540135506,3.53657767051939,3.14773928789684,3.25883596864614,80254.4229032347,0.0,1.0
2009-02-05,3.52,3.6,3.41,3.41,85600,3.25883596864614,3.33290042247901,3.15699734462595,3.15699734462595,92460.008082327,0.0,1.0
2009-02-06,3.6,3.64,3.43,3.5,81300,3.33290042247901,3.36993264939544,3.17551345808416,3.24031985518792,87815.4048725839,0.0,1.0
2009-02-09,3.6,3.69,3.53,3.54,75600,3.33290042247901,3.41622293304098,3.26809402537525,3.27735208210436,81658.605268971,0.0,1.0
2009-02-10,3.2,3.57,3.2,3.57,188600,2.96257815331467,3.30512625229168,2.96257815331467,3.30512625229168,203714.457059894,0.0,1.0
2009-02-11,3.15,3.38,3.14,3.22,48900,2.91628786966913,3.12922317443862,2.90702981294002,2.98109426677289,52818.8597573106,0.0,1.0
2009-02-12,3.18,3.21,3.08,3.09,56300,2.94406203985646,2.97183621004378,2.85148147256537,2.86073952929448,60811.897839194,0.0,1.0
2009-02-13,3.11,3.25,3.08,3.19,90800,2.8792556427527,3.00886843696021,2.85148147256537,2.95332009658556,98076.737545272,0.0,1.0
2009-02-17,2.62,3.1,2.62,2.98,175900,2.42561086302639,2.86999758602359,2.42561086302639,2.75890090527429,189996.675486931,0.0,1.0
2009-02-18,2.31,2.77,2.3,2.64,99600,2.13861110442403,2.56448171396301,2.12935304769492,2.4441269764846,107581.972021025,0.0,1.0
2009-02-19,2.53,2.55,2.39,2.39,53300,2.34228835246441,2.36080446592263,2.2126755582569,2.2126755582569,57571.4769951873,0.0,1.0
2009-02-20,2.54,2.6,2.44,2.5,193400,2.35154640919352,2.40709474956817,2.25896584190244,2.31451418227709,208899.130410304,0.0,1.0
2009-02-23,2.33,2.54,2.32,2.5,104200,2.15712721788225,2.35154640919352,2.14786916115314,2.31451418227709,112550.617315169,0.0,1.0
2009-02-24,2.54,2.55,2.33,2.35,93300,2.35154640919352,2.36080446592263,2.15712721788225,2.17564333134046,100777.088248611,0.0,1.0
2009-02-25,2.33,2.67,2.29,2.55,84300,2.15712721788225,2.47190114667193,2.12009499096581,2.36080446592263,91055.8257165905,0.0,1.0
2009-02-26,2.26,2.418,2.24,2.34,71900,2.09232082077849,2.2385981170984,2.07380470732027,2.16638527461135,77662.0862280292,0.0,1.0
2009-02-27,2.42,2.5,2.23,2.23,408800,2.24044972844422,2.31451418227709,2.06454665059116,2.06454665059116,441561.347009992,0.0,1.0
2009-03-02,2.23,2.42,2.23,2.38,173000,2.06454665059116,2.24044972844422,2.06454665059116,2.20341750152779,186864.268671058,0.0,1.0
2009-03-03,2.19,2.32,2.18,2.27,113500,2.02751442367473,2.14786916115314,2.01825636694562,2.1015788775076,122595.92193159,0.0,1.0
2009-03-04,2.27,2.36,2.21,2.22,103500,2.1015788775076,2.18490138806957,2.04603053713295,2.05528859386205,111794.519118234,0.0,1.0
2009-03-05,2.0,2.23,1.9701,2.23,185100,1.85161134582167,2.06454665059116,1.82392975620164,2.06454665059116,199933.966075219,0.0,1.0
2009-03-06,1.92,2.13,1.89,2.06,177000,1.7775468919888,1.97196608330008,1.74977272180148,1.90715968619632,191184.829796401,0.0,1.0
2009-03-09,2.09,2.1,1.78,1.89,133800,1.93493385638365,1.94419191311275,1.64793409778129,1.74977272180148,144522.769642702,0.0,1.0
2009-03-10,2.44,2.47,1.89,2.14,176000,2.25896584190244,2.28674001208976,1.74977272180148,1.98122414002919,190104.689515065,0.0,1.0
2009-03-11,2.35,2.68,2.2,2.45,62500,2.17564333134046,2.48115920340104,2.03677248040384,2.26822389863155,67508.7675834748,0.0,1.0
2009-03-12,3.02,3.03,2.34,2.35,150500,2.79593313219072,2.80519118891983,2.16638527461135,2.17564333134046,162561.112341007,0.0,1.0
2009-03-13,3.2,3.26,2.91,3.02,100300,2.96257815331467,3.01812649368932,2.69409450817053,2.79593313219072,108338.07021796,0.0,1.0
2009-03-16,3.0,3.606,2.84,3.24,156600,2.77741701873251,3.33845525651647,2.62928811106677,2.99961038023111,169149.968057154,0.0,1.0
2009-03-17,3.31,3.34,2.85,2.99,144400,3.06441677733486,3.09219094752219,2.63854616779588,2.7681589620034,155972.25662486,0.0,1.0
2009-03-18,3.4,3.57,3.01,3.29,84600,3.14773928789684,3.30512625229168,2.78667507546161,3.04590066387665,91379.8678009914,0.0,1.0
2009-03-19,3.13,3.45,2.98,3.45,59500,2.89777175621091,3.19402957154238,2.75890090527429,3.19402957154238,64268.346739468,0.0,1.0
2009-03-20,3.01,3.15,2.88,3.15,220600,2.8024137719011,2.93275859850115,2.68137929005819,2.93275859850115,236940.742533374,0.017,1.0
2009-03-23,3.39,3.4,3.0,3.0,151500,3.15620687267266,3.16551721742981,2.79310342714395,2.79310342714395,162722.223453337,0.0,1.0
2009-03-24,3.03,3.3512,2.95,3.33,189800,2.82103446141539,3.12008273501494,2.74655170335822,3.10034480412979,203859.260801607,0.0,1.0
2009-03-25,3.26,3.29,2.93,3.01,161900,3.03517239082976,3.0631034251012,2.72793101384393,2.8024137719011,173892.59390822,0.0,1.0
2009-03-26,3.48,3.48,3.18,3.3,131300,3.23999997548698,3.23999997548698,2.96068963277259,3.07241376985835,141025.926992892,0.0,1.0
2009-03-27,3.25,3.41,3.25,3.41,54100,3.02586204607261,3.17482756218696,3.02586204607261,3.17482756218696,58107.4078470334,0.0,1.0
2009-03-30,2.96,3.16,2.93,3.16,67700,2.75586204811537,2.9420689432583,2.72793101384393,2.9420689432583,72714.8153649565,0.0,1.0
2009-03-31,3.01,3.06,2.79,3.0,97500,2.8024137719011,2.84896549568683,2.59758618724387,2.79310342714395,104722.223014524,0.0,1.0
2009-04-01,3.33,3.35,2.95,2.96,276700,3.10034480412979,3.11896549364408,2.74655170335822,2.75586204811537,297196.298544808,0.0,1.0
2009-04-02,3.18,3.4,3.12,3.38,249200,2.96068963277259,3.16551721742981,2.90482756422971,3.14689652791552,267659.261284301,0.0,1.0
2009-04-03,3.13,3.16,2.92,3.16,253200,2.91413790898686,2.9420689432583,2.71862066908678,2.9420689432583,271955.557613102,0.0,1.0
2009-04-06,2.95,3.09,2.85,3.09,108600,2.74655170335822,2.87689652995827,2.65344825578675,2.87689652995827,116644.445326947,0.0,1.0
2009-04-07,2.86,2.93,2.76,2.9,211700,2.6627586005439,2.72793101384393,2.56965515297243,2.69999997957249,227381.483201792,0.0,1.0
2009-04-08,2.9,2.95,2.82,2.85,45700,2.69999997957249,2.74655170335822,2.62551722151531,2.65344825578675,49085.1855565512,0.0,1.0
2009-04-09,3.13,3.13,2.94,2.97,84600,2.91413790898686,2.91413790898686,2.73724135860107,2.76517239287251,90866.6673541406,0.0,1.0
2009-04-13,3.06,3.15,2.97,3.09,114600,2.84896549568683,2.93275859850115,2.76517239287251,2.87689652995827,123088.889820148,0.0,1.0
2009-04-14,3.19,3.46,3.1,3.24,494400,2.96999997752973,3.22137928597269,2.88620687471542,3.01655170131547,531022.226239802,0.0,1.0
2009-04-15,3.62,3.74,3.16,3.16,377000,3.37034480208703,3.48206893917279,2.9420689432583,2.9420689432583,404925.928989493,0.0,1.0
2009-04-16,3.67,3.88,3.33,3.57,226700,3.41689652587277,3.61241376577284,3.10034480412979,3.3237930783013,243492.594434795,0.0,1.0
2009-04-17,3.76,3.85,3.67,3.69,198900,3.50068962868708,3.5844827315014,3.41689652587277,3.43551721538706,213633.334949629,0.0,1.0
2009-04-20,3.52,3.8,3.46,3.66,231000,3.27724135451557,3.53793100771567,3.22137928597269,3.40758618111562,248111.112988257,0.0,1.0
2009-04-21,3.75,3.88,3.46,3.5,327000,3.49137928392994,3.61241376577284,3.22137928597269,3.25862066500128,351222.22487948,0.0,1.0
2009-04-22,3.95,4.05,3.706,3.75,364700,3.67758617907287,3.77068962664433,3.45041376699849,3.49137928392994,391714.81777843,0.0,1.0
2009-04-23,3.82,4.0,3.74,3.94,315700,3.55655169722996,3.7241379028586,3.48206893917279,3.66827583431572,339085.187750618,0.0,1.0
2009-04-24,3.94,4.03,3.76,3.84,381600,3.66827583431572,3.75206893713004,3.50068962868708,3.57517238674426,409866.669767614,0.0,1.0
2009-04-27,3.8,3.85,3.66,3.69,182900,3.53793100771567,3.5844827315014,3.40758618111562,3.43551721538706,196448.149634425,0.0,1.0
2009-04-28,3.95,4.01,3.7,3.75,141500,3.67758617907287,3.73344824761575,3.44482756014421,3.49137928392994,151981.482631335,0.0,1.0
2009-04-29,4.24,4.25,3.9315,3.97,142600,3.94758617703012,3.95689652178726,3.66036204127215,3.69620686858716,153162.964121755,0.0,1.0
2009-04-30,3.96,4.35,3.96,4.32,173900,3.68689652383002,4.04999996935873,3.68689652383002,4.02206893508729,186781.482894622,0.0,1.0
2009-05-01,3.88,4.07,3.79,3.96,140500,3.61241376577284,3.78931031615863,3.52862066295852,3.68689652383002,150907.408549135,0.0,1.0
2009-05-04,4.15,4.36,3.9,3.9,120200,3.8637930742158,4.05931031411588,3.63103445528714,3.63103445528714,129103.70468047,0.0,1.0
2009-05-05,4.21,4.23,3.97,4.11,194600,3.91965514275868,3.93827583227297,3.69620686858716,3.82655169518721,209014.816396168,0.0,1.0
2009-05-06,4.29,4.39,4.08,4.23,216000,3.99413790081585,4.08724134838732,3.79862066091577,3.93827583227297,232000.001755253,0.0,1.0
2009-05-07,4.45,4.735,4.26,4.65,277500,4.14310341693019,4.40844824250887,3.96620686654441,4.32931031207312,298055.557810568,0.0,1.0
2009-05-08,4.65,4.69,4.26,4.5,184200,4.32931031207312,4.36655169110171,3.96620686654441,4.18965514071593,197844.445941285,0.0,1.0
2009-05-11,4.41,4.62,4.34,4.58,132700,4.10586203790161,4.30137927780168,4.04068962460158,4.2641378987731,142529.630707973,0.0,1.0
2009-05-12,4.11,4.56,4.01,4.56,179000,3.82655169518721,4.24551720925881,3.73344824761575,4.24551720925881,192259.260713844,0.0,1.0
2009-05-13,3.82,4.05,3.76,4.05,397000,3.55655169722996,3.77068962664433,3.50068962868708,3.77068962664433,426407.410633498,0.0,1.0
2009-05-14,4.01,4.19,3.81,3.91,143600,3.73344824761575,3.90103445324439,3.54724135247282,3.64034480004428,154237.038203955,0.0,1.0
2009-05-15,3.9,4.09,3.82,4.05,206600,3.63103445528714,3.80793100567292,3.55655169722996,3.77068962664433,221903.705382571,0.0,1.0
2009-05-18,4.34,4.38,3.97,3.97,150700,4.04068962460158,4.07793100363017,3.69620686858716,3.69620686858716,161862.964187577,0.0,1.0
2009-05-19,4.55,4.56,4.13,4.33,338200,4.23620686450166,4.24551720925881,3.84517238470151,4.03137927984444,363251.854600123,0.0,1.0
2009-05-20,4.55,4.99,4.53,4.57,288200,4.23620686450166,4.64586203381611,4.21758617498737,4.25482755401595,309548.150490111,0.0,1.0
2009-05-21,4.66,4.75,4.5,4.54,128000,4.33862065683027,4.42241375964459,4.18965514071593,4.22689651974451,137481.482521631,0.0,1.0
2009-05-22,4.75,5.0,4.67,4.68,252900,4.42241375964459,4.65517237857325,4.34793100158742,4.35724134634456,271633.335388442,0.0,1.0
2009-05-26,4.99,5.07,4.62,4.68,678900,4.64586203381611,4.72034479187328,4.30137927780168,4.35724134634456,729188.894405746,0.0,1.0
2009-05-27,5.0,5.33,4.84,5.09,742900,4.65517237857325,4.96241375555909,4.50620686245891,4.73896548138757,797929.635666563,0.0,1.0
2009-05-28,5.16,5.22,4.78,5.02,461900,4.8041378946876,4.85999996323047,4.45034479391603,4.67379306808754,496114.818568293,0.0,1.0
2009-05-29,5.21,5.23,5.02,5.16,483000,4.85068961847333,4.86931030798762,4.67379306808754,4.8041378946876,518777.781702718,0.0,1.0
2009-06-01,5.65,5.82,5.3,5.35,941200,5.26034478778777,5.41862064865927,4.93448272128765,4.98103444507338,1010918.52616687,0.0,1.0
2009-06-02,5.7,5.78,5.56,5.71,614600,5.30689651157351,5.38137926963068,5.17655168497346,5.31620685633065,660125.930920271,0.0,1.0
2009-06-03,5.5,5.8,5.47,5.66,299600,5.12068961643058,5.39999995914497,5.09275858215914,5.26965513254492,321792.595027193,0.0,1.0
2009-06-04,5.5,5.55,5.48,5.5,162200,5.12068961643058,5.16724134021631,5.10206892691628,5.12068961643058,174214.81613288,0.0,1.0
2009-06-05,5.8,5.85,5.5,5.55,384300,5.39999995914497,5.4465516829307,5.12068961643058,5.16724134021631,412766.669789555,0.0,1.0
2009-06-08,5.7,5.81,5.57,5.78,245000,5.30689651157351,5.40931030390212,5.1858620297306,5.38137926963068,263148.15013906,0.0,1.0
2009-06-09,5.81,5.9,5.64,5.76,288100,5.42513788998927,5.50917617055709,5.26639891558339,5.37844995634048,308537.964184964,0.017,1.0
2009-06-10,5.91,5.93,5.72,5.89,393800,5.51851375728685,5.53718893074636,5.34109960942145,5.49983858382733,421736.377285799,0.0,1.0
2009-06-11,5.88,5.98,5.75,5.94,220900,5.49050099709757,5.58387686439515,5.36911236961072,5.54652651747612,236570.761153969,0.0,1.0
2009-06-12,5.73,5.87,5.65,5.87,202300,5.35043719615121,5.48116341036781,5.27573650231314,5.48116341036781,216651.26745789,0.0,1.0
2009-06-15,5.49,5.66,5.25,5.6,303900,5.12633511463702,5.2850740890429,4.90223303312283,5.22904856866435,325458.824421418,0.0,1.0
2009-06-16,5.28,5.65,5.25,5.5,262900,4.93024579331211,5.27573650231314,4.90223303312283,5.13567270136678,281550.263048341,0.0,1.0
2009-06-17,5.28,5.38,5.13,5.27,214500,4.93024579331211,5.02362166060968,4.79018199236574,4.92090820658235,229716.741817684,0.0,1.0
2009-06-18,5.31,5.37,5.14,5.28,133100,4.95825855350138,5.01428407387993,4.7995195790955,4.93024579331211,142542.183384306,0.0,1.0
2009-06-19,5.38,5.45,5.32,5.41,254900,5.02362166060968,5.08898476771799,4.96759614023114,5.05163442079896,272982.738877985,0.0,1.0
2009-06-22,5.08,5.41,4.9,5.32,353700,4.74349405871695,5.05163442079896,4.57541749758131,4.96759614023114,378791.662381887,0.0,1.0
2009-06-23,5.07,5.26,5.01,5.1,152800,4.73415647198719,4.91157061985259,4.67813095160865,4.76216923217647,163639.71165381,0.0,1.0
2009-06-24,5.1,5.25,5.07,5.11,177000,4.76216923217647,4.90223303312283,4.73415647198719,4.77150681890622,189556.472269138,0.0,1.0
2009-06-25,5.16,5.228,4.98,5.09,302500,4.81819475255501,4.88169034231737,4.65011819141937,4.75283164544671,323959.507691606,0.0,1.0
2009-06-26,4.89,5.19,4.81,5.14,1685600,4.56607991085155,4.84620751274429,4.49137921701349,4.7995195790955,1805177.34269412,0.0,1.0
2009-06-29,4.99,5.09,4.87,4.9,172700,4.65945577814913,4.75283164544671,4.54740473739204,4.57541749758131,184951.428027571,0.0,1.0
2009-06-30,4.78,5.02,4.73,5.0,139700,4.46336645682422,4.6874685383384,4.41667852317543,4.66879336487889,149610.390824851,0.0,1.0
2009-07-01,4.86,4.9998,4.82,4.85,136100,4.53806715066228,4.66860661314429,4.50071680374325,4.52872956393252,145755.00494819,0.0,1.0
2009-07-02,4.77,4.9099,4.5,4.79,327500,4.45402887009446,4.58466170844377,4.201914028391,4.47270404355397,350733.02072397,0.0,1.0
2009-07-06,4.72,4.81,4.5905,4.73,166600,4.40734093644567,4.49137921701349,4.28641918829531,4.41667852317543,178418.690847674,0.0,1.0
2009-07-07,4.6,4.8,4.54,4.71,190400,4.29528989568858,4.48204163028373,4.23926437531003,4.39800334971591,203907.075254485,0.0,1.0
2009-07-08,4.46,4.63,4.18,4.63,259200,4.16456368147197,4.32330265587785,3.90311125303875,4.32330265587785,277587.783119551,0.0,1.0
2009-07-09,4.46,4.65,4.46,4.48,85500,4.16456368147197,4.34197782933737,4.16456368147197,4.18323885493148,91565.4145706852,0.0,1.0
2009-07-10,4.3,4.5,4.24,4.44,89700,4.01516229379584,4.201914028391,3.9591367734173,4.14588850801245,96063.3647601225,0.0,1.0
2009-07-13,4.49,4.49,4.2,4.32,313400,4.19257644166124,4.19257644166124,3.92178642649827,4.03383746725536,335632.759373717,0.0,1.0
2009-07-14,4.52,4.52,4.21,4.45,199000,4.22058920185051,4.22058920185051,3.93112401322802,4.15522609474221,213117.163737619,0.0,1.0
2009-07-15,4.85,4.85,4.54,4.58,244300,4.52872956393252,4.52872956393252,4.23926437531003,4.27661472222906,261630.769352262,0.0,1.0
2009-07-16,5.05,5.05,4.75,4.81,165600,4.71548129852768,4.71548129852768,4.43535369663494,4.49137921701349,177347.75032638,0.0,1.0
2009-07-17,4.87,5.06,4.65,5.03,174800,4.54740473739204,4.72481888525743,4.34197782933737,4.69680612506816,187200.40312229,0.0,1.0
2009-07-20,5.04,5.05,4.76,4.89,116300,4.70614371179792,4.71548129852768,4.4446912833647,4.56607991085155,124550.382626558,0.0,1.0
2009-07-21,5.05,5.09,4.8506,5.09,159600,4.71548129852768,4.75283164544671,4.52928981913631,4.75283164544671,170922.107198612,0.0,1.0
2009-07-22,4.99,5.09,4.86,5.04,87600,4.65945577814913,4.75283164544671,4.53806715066228,4.70614371179792,93814.3896654038,0.0,1.0
2009-07-23,5.5,5.53,4.8524,4.94,364200,5.13567270136678,5.16368546155605,4.53097058474766,4.61276784450034,390036.53785548,0.0,1.0
2009-07-24,5.29,5.46,5.12,5.46,186500,4.93958338004186,5.09832235444775,4.78084440563598,5.09832235444775,199730.407221436,0.0,1.0
2009-07-27,5.39,5.49,5.25,5.26,148900,5.03295924733944,5.12633511463702,4.90223303312283,4.91157061985259,159463.043620761,0.0,1.0
2009-07-28,5.5,5.51,5.3,5.34,187100,5.13567270136678,5.14501028809653,4.94892096677162,4.98627131369065,200372.971534213,0.0,1.0
2009-07-29,5.64,5.68,5.33,5.43,171400,5.26639891558339,5.30374926250242,4.97693372696089,5.07030959425847,183559.205349888,0.0,1.0
2009-07-30,5.75,5.83,5.4,5.7,207800,5.36911236961072,5.44381306344878,5.0422968340692,5.32242443596193,222541.440325011,0.0,1.0
2009-07-31,5.79,5.94,5.503,5.67,297800,5.40646271652975,5.54652651747612,5.1384739773857,5.29441167577266,318926.087241521,0.0,1.0
2009-08-03,5.8,5.85,5.6,5.85,168800,5.41580030325951,5.4624882369083,5.22904856866435,5.4624882369083,180774.759994522,0.0,1.0
2009-08-04,6.12,6.22,5.62,5.8,501500,5.71460307861176,5.80797894590934,5.24772374212387,5.41580030325951,537076.671429224,0.0,1.0
2009-08-05,6.18,6.2,6.0,6.14,185200,5.77062859899031,5.78930377244982,5.60255203785467,5.73327825207127,198338.184543753,0.0,1.0
2009-08-06,6.11,6.2,5.83,6.2,307200,5.705265491882,5.78930377244982,5.44381306344878,5.78930377244982,328992.92814169,0.0,1.0
2009-08-07,6.3,6.56,6.18,6.2,567300,5.8826796397474,6.1254568947211,5.77062859899031,5.78930377244982,607544.557730406,0.0,1.0
2009-08-10,5.81,6.0,5.47,5.76,279600,5.42513788998927,5.60255203785467,5.1076599411775,5.37844995634048,299434.96975396,0.0,1.0
2009-08-11,5.56,5.86,5.48,5.77,269400,5.19169822174532,5.47182582363806,5.11699752790726,5.38778754307024,288511.376436756,0.0,1.0
2009-08-12,5.76,5.82,5.47,5.59,768800,5.37844995634048,5.43447547671903,5.1076599411775,5.2197109819346,823339.072771261,0.0,1.0
2009-08-13,6.16,6.24,5.75,5.82,371200,5.75195342553079,5.82665411936885,5.36911236961072,5.43447547671903,397533.121504542,0.0,1.0
2009-08-14,6.3,6.34,5.96,6.1999,4177700,5.8826796397474,5.92002998666643,5.56520169093563,5.78921039658252,4474068.2158123,0.0,1.0
2009-08-17,6.22,6.35,5.96,6.05,644700,5.80797894590934,5.92936757339619,5.56520169093563,5.64923997150345,690435.354078605,0.0,1.0
2009-08-18,6.43,6.59,6.14,6.29,591900,6.00406826723425,6.15346965491037,5.73327825207127,5.87334205301764,633889.694554253,0.0,1.0
2009-08-19,6.47,6.5,6.16,6.35,487300,6.04141861415328,6.06943137434255,5.75195342553079,5.92936757339619,521869.316026841,0.0,1.0
2009-08-20,6.59,6.6,6.41,6.47,315900,6.15346965491037,6.16280724164013,5.98539309377473,6.04141861415328,338310.110676953,0.0,1.0
2009-08-21,6.7,6.72,6.33,6.69,647800,6.25618310893771,6.27485828239723,5.91069239993667,6.24684552220795,693755.269694619,0.0,1.0
2009-08-24,6.67,6.75,6.56,6.71,295400,6.22817034874844,6.3028710425865,6.1254568947211,6.26552069566747,316355.829990414,0.0,1.0
2009-08-25,6.77,7.01,6.6,6.75,335300,6.32154621604601,6.5456482975602,6.16280724164013,6.3028710425865,359086.356790068,0.0,1.0
2009-08-26,6.79,6.9,6.65,6.78,425500,6.34022138950553,6.44293484353287,6.20949517528892,6.33088380277577,455685.191810837,0.0,1.0
2009-08-27,6.55,6.78,6.4,6.78,407700,6.11611930799134,6.33088380277577,5.97605550704498,6.33088380277577,436622.450531794,0.0,1.0
2009-08-28,6.55,6.83,6.4,6.61,229300,6.11611930799134,6.37757173642456,5.97605550704498,6.17214482836989,245566.661532844,0.0,1.0
2009-08-31,6.52,6.6195,6.24,6.5,330800,6.08810654780207,6.18101553576316,5.82665411936885,6.06943137434255,354267.124444242,0.0,1.0
2009-09-01,6.63,7.05,6.52,6.99,867700,6.19082000182941,6.58299864447923,6.08810654780207,6.52697312410069,929255.090327293,0.0,1.0
2009-09-02,6.46,6.64,6.41,6.63,750200,6.03208102742352,6.20015758855916,5.98539309377473,6.19082000182941,803419.579075183,0.0,1.0
2009-09-03,6.54,6.64,6.42,6.56,282000,6.10678172126159,6.20015758855916,5.99473068050449,6.1254568947211,302005.227005067,0.0,1.0
2009-09-04,6.65,6.71,6.33,6.5,375500,6.20949517528892,6.26552069566747,5.91069239993667,6.06943137434255,402138.165746109,0.0,1.0
2009-09-08,6.51,6.84,6.34,6.74,540700,6.07876896107231,6.38690932315432,5.92002998666643,6.29353345585674,579057.539863971,0.0,1.0
2009-09-09,6.72,6.8,6.5,6.55,307600,6.29073217983781,6.36562184864541,6.08478559061693,6.13159163362168,328590.049760041,0.017,1.0
2009-09-10,6.71,6.76,6.61,6.73,282800,6.28137097123687,6.32817701424161,6.18775888522737,6.30009338843876,302097.744057671,0.0,1.0
2009-09-11,6.66,6.8,6.6,6.75,284600,6.23456492823212,6.36562184864541,6.17839767662642,6.31881580564066,304020.572697359,0.0,1.0
2009-09-14,6.79,6.85,6.54,6.62,313800,6.35626064004446,6.41242789165015,6.12223042502073,6.19712009382832,335213.126185634,0.0,1.0
2009-09-15,6.87,6.89,6.6,6.75,194000,6.43115030885205,6.44987272605395,6.17839767662642,6.31881580564066,207238.197833056,0.0,1.0
2009-09-16,7.33,7.34,6.8465,6.87,502300,6.86176590449571,6.87112711309666,6.40915146863982,6.43115030885205,536576.014286309,0.0,1.0
2009-09-17,7.1,7.46,7.0,7.3,382600,6.64645810667388,6.98346161630805,6.55284602066439,6.83368227869286,408707.909747047,0.0,1.0
2009-09-18,7.07,7.189,6.99,7.12,378400,6.61837448087103,6.72977286322233,6.54348481206344,6.66518052387578,404221.309587775,0.0,1.0
2009-09-21,7.12,7.19,6.93,6.97,371600,6.66518052387578,6.73070898408242,6.48731756045775,6.52476239486154,396957.290282286,0.0,1.0
2009-09-22,7.16,7.2,6.98,7.16,326800,6.70262535827958,6.74007019268337,6.53412360346249,6.70262535827958,349100.221916715,0.0,1.0
2009-09-23,7.16,7.44,7.12,7.18,291800,6.70262535827958,6.96473919910615,6.66518052387578,6.72134777548147,311711.887256112,0.0,1.0
2009-09-24,7.11,7.17,6.994,7.17,386800,6.65581931527483,6.71198656688052,6.54722929550382,6.71198656688052,413194.50990632,0.0,1.0
2009-09-25,7.14,7.15,6.83,7.0,392000,6.68390294107768,6.69326414967863,6.39370547444825,6.55284602066439,418749.348198752,0.0,1.0
2009-09-28,7.3,7.45,7.08,7.14,288800,6.83368227869286,6.9741004077071,6.62773568947198,6.68390294107768,308507.172856632,0.0,1.0
2009-09-29,7.1,7.38,7.02,7.35,265500,6.64645810667388,6.90857194750046,6.57156843786629,6.88048832169761,283617.224354002,0.0,1.0
2009-09-30,6.98,7.18,6.93,7.13,301800,6.53412360346249,6.72134777548147,6.48731756045775,6.67454173247673,322394.268587713,0.0,1.0
2009-10-01,6.62,7.02,6.58,6.92,287600,6.19712009382832,6.57156843786629,6.15967525942453,6.4779563518568,307225.28709684,0.0,1.0
2009-10-02,6.45,6.665,6.32,6.56,780700,6.03797954761219,6.23924553253259,5.91628383579985,6.14095284222263,833973.510558076,0.0,1.0
2009-10-05,6.69,6.71,6.41,6.45,300200,6.26264855403497,6.28137097123687,6.00053471320839,6.03797954761219,320685.087574656,0.0,1.0
2009-10-06,6.94,7.0,6.65,6.76,320800,6.4966787690587,6.55284602066439,6.22520371963117,6.32817701424161,342690.793117754,0.0,1.0
2009-10-07,6.94,7.01,6.77,6.93,235000,6.4966787690587,6.56220722926534,6.33753822284256,6.48731756045775,251035.961292619,0.0,1.0
2009-10-08,6.9,7.05,6.9,7.01,313800,6.4592339346549,6.59965206366913,6.4592339346549,6.56220722926534,335213.126185634,0.0,1.0
2009-10-09,7.03,7.04,6.85,6.9,417200,6.58092964646724,6.59029085506819,6.41242789165015,6.4592339346549,445668.949154386,0.0,1.0
2009-10-12,6.94,7.19,6.91,7.03,118000,6.4966787690587,6.73070898408242,6.46859514325585,6.58092964646724,126052.09971289,0.0,1.0
2009-10-13,7.0,7.01,6.85,6.94,353900,6.55284602066439,6.56220722926534,6.41242789165015,6.4966787690587,378049.475325353,0.0,1.0
2009-10-14,7.17,7.2,7.01,7.12,220600,6.71198656688052,6.74007019268337,6.56220722926534,6.66518052387578,235653.332175114,0.0,1.0
2009-10-15,7.16,7.2,7.0016,7.13,121500,6.70262535827958,6.74007019268337,6.55434381404054,6.67454173247673,129790.93317895,0.0,1.0
2009-10-16,6.9,7.2,6.83,7.12,222200,6.4592339346549,6.74007019268337,6.39370547444825,6.66518052387578,237362.51318817,0.0,1.0
2009-10-19,7.04,7.13,6.65,6.95,229100,6.59029085506819,6.67454173247673,6.22520371963117,6.50603997765964,244733.356306975,0.0,1.0
2009-10-20,6.84,7.05,6.62,7.05,241300,6.4030666830492,6.59965206366913,6.19712009382832,6.59965206366913,257765.861531528,0.0,1.0
2009-10-21,6.57,6.98,6.46,6.8,211500,6.15031405082358,6.53412360346249,6.04734075621314,6.36562184864541,225932.365163357,0.0,1.0
2009-10-22,6.64,6.7499,6.47,6.55,147800,6.21584251103022,6.31872219355465,6.05670196481408,6.13159163362168,157885.59608106,0.0,1.0
2009-10-23,6.34,6.74,6.29,6.65,213500,5.93500625300175,6.30945459703971,5.888200209997,6.22520371963117,228068.841429677,0.0,1.0
2009-10-26,6.05,6.58,5.98,6.33,466100,5.66353120357422,6.15967525942453,5.59800274336758,5.9256450444008,497905.793865914,0.0,1.0
2009-10-27,6.21,6.34,5.94,6.1,250300,5.81331054118941,5.93500625300175,5.56055790896378,5.71033724657897,267380.004729968,0.0,1.0
2009-10-28,6.0,6.32,5.95,6.22,232900,5.61672516056948,5.91628383579985,5.56991911756473,5.82267174979036,248792.661212983,0.0,1.0
2009-10-29,6.1,6.19,6.02,6.05,226500,5.71033724657897,5.79458812398751,5.63544757777137,5.66353120357422,241955.937160759,0.0,1.0
2009-10-30,6.13,6.18,6.0,6.06,694200,5.73842087238182,5.78522691538656,5.61672516056948,5.67289241217517,741570.912039728,0.0,1.0
2009-11-02,6.25,6.28,6.09,6.16,560400,5.8507553755932,5.87883900139605,5.70097603797802,5.76650449818466,598640.649822911,0.0,1.0
2009-11-03,6.54,6.67,6.01,6.03,802100,6.12223042502073,6.24392613683307,5.62608636917043,5.64480878637232,856833.806607702,0.0,1.0
2009-11-04,6.34,6.69,6.31,6.58,308300,5.93500625300175,6.26264855403497,5.9069226271989,6.15967525942453,329337.816453253,0.0,1.0
2009-11-05,6.9,6.95,6.23,6.38,409700,6.4592339346549,6.50603997765964,5.83203295839131,5.97245108740554,437657.163155686,0.0,1.0
2009-11-06,7.06,7.1,6.69,6.78,506500,6.60901327227008,6.64645810667388,6.26264855403497,6.34689943144351,541062.614445582,0.0,1.0
2009-11-09,7.08,7.25,7.006,7.17,524900,6.62773568947198,6.78687623568812,6.55846274582496,6.71198656688052,560718.196095727,0.0,1.0
2009-11-10,6.93,6.99,6.34,6.52,657200,6.48731756045775,6.54348481206344,5.93500625300175,6.10350800781883,702046.101112805,0.0,1.0
2009-11-11,6.89,7.1,6.89,6.96,473300,6.44987272605395,6.64645810667388,6.44987272605395,6.51540118626059,505597.108424667,0.0,1.0
2009-11-12,6.84,7.11,6.79,6.83,281800,6.4030666830492,6.65581931527483,6.35626064004446,6.39370547444825,301029.505924511,0.0,1.0
2009-11-13,6.88,7.01,6.73,6.89,183300,6.440511517453,6.56220722926534,6.30009338843876,6.44987272605395,195808.049808243,0.0,1.0
2009-11-16,6.94,7.01,6.75,6.93,322100,6.4966787690587,6.56220722926534,6.31881580564066,6.48731756045775,344079.502690862,0.0,1.0
2009-11-17,6.74,6.88,6.54,6.88,320800,6.30945459703971,6.440511517453,6.12223042502073,6.440511517453,342690.793117754,0.0,1.0
2009-11-18,6.64,6.72,6.5572,6.72,311900,6.21584251103022,6.29073217983781,6.13833170381436,6.29073217983781,333183.47373263,0.0,1.0
2009-11-19,6.31,6.585,6.2,6.55,445300,5.9069226271989,6.164355863725,5.80394933258846,6.13159163362168,475686.440696185,0.0,1.0
2009-11-20,6.36,6.4,6.15,6.29,334900,5.95372867020365,5.99117350460744,5.75714328958371,5.888200209997,357752.950795311,0.0,1.0
2009-11-23,6.28,6.61,6.25,6.46,177300,5.87883900139605,6.18775888522737,5.8507553755932,6.04734075621314,189398.621009283,0.0,1.0
2009-11-24,6.18,6.45,6.09,6.27,263300,5.78522691538656,6.03797954761219,5.70097603797802,5.8694777927951,281267.10046105,0.0,1.0
2009-11-25,6.11,6.3,5.98,6.19,374400,5.71969845517992,5.89756141859795,5.59800274336758,5.79458812398751,399948.357055135,0.0,1.0
2009-11-27,5.9,6.0,5.84,5.87,237300,5.52311307455999,5.61672516056948,5.46694582295429,5.49502944875714,253492.908998887,0.0,1.0
2009-11-30,5.89,5.93,5.62,5.9,369900,5.51375186595904,5.55119670036283,5.26099923373341,5.52311307455999,395141.285455914,0.0,1.0
2009-12-01,5.99,6.14,5.862,5.94,886600,5.60736395196853,5.74778208098276,5.48754048187638,5.56055790896378,947099.928859728,0.0,1.0
2009-12-02,6.03,6.11,6.01,6.01,241200,5.64480878637232,5.71969845517992,5.62608636917043,5.62608636917043,257659.037718212,0.0,1.0
2009-12-03,5.9,6.11,5.87,6.04,339000,5.52311307455999,5.71969845517992,5.49502944875714,5.65416999497327,362132.727141268,0.0,1.0
2009-12-04,6.1,6.11,5.9,6.05,160400,5.71033724657897,5.71969845517992,5.52311307455999,5.66353120357422,171345.396558877,0.0,1.0
2009-12-07,5.95,6.08,5.87,6.07,380100,5.56991911756473,5.69161482937707,5.49502944875714,5.68225362077612,406037.314414147,0.0,1.0
2009-12-08,5.89,5.95,5.84,5.92,135100,5.51375186595904,5.56991911756473,5.46694582295429,5.54183549176188,144318.971789927,0.0,1.0
2009-12-09,6.09,6.09,5.79,5.88,317800,5.71689009259963,5.71689009259963,5.43526989099374,5.51975595147551,338541.054428408,0.017,1.0
2009-12-10,6.07,6.21,5.99,6.14,313300,5.69811541249257,5.82953817324199,5.62301669206433,5.76382679286728,333747.364230398,0.0,1.0
2009-12-11,6.26,6.32,6.03,6.1,218800,5.87647487350964,5.93279891383082,5.66056605227845,5.72627743265316,233079.87007217,0.0,1.0
2009-12-14,6.48,6.51,6.1306,6.29,158800,6.08299635468729,6.11115837484788,5.75500269321696,5.90463689367023,169164.00076536,0.0,1.0
2009-12-15,6.31,6.593,6.14,6.47,429400,5.92341157377729,6.18907329729218,5.76382679286728,6.07360901463376,457424.571339076,0.0,1.0
2009-12-16,6.3,6.48,6.2,6.39,163800,5.91402423372376,6.08299635468729,5.82015083318846,5.99851029420553,174490.323207594,0.0,1.0
2009-12-17,6.15,6.25,6.07,6.23,131800,5.77321413292081,5.86708753345611,5.69811541249257,5.84831285334905,140401.859577295,0.0,1.0
2009-12-18,6.35,6.35,6.16,6.22,425400,5.96096093399141,5.96096093399141,5.78260147297434,5.83892551329552,453163.513385289,0.0,1.0
2009-12-21,6.3,6.4,6.185,6.185,155000,5.91402423372376,6.00789763425906,5.80606982310816,5.80606982310816,165115.995709261,0.0,1.0
2009-12-22,6.46,6.46,6.24,6.3,190300,6.06422167458023,6.06422167458023,5.85770019340258,5.91402423372376,202719.832151435,0.0,1.0
2009-12-23,6.64,6.65,6.27,6.48,285200,6.23319379554377,6.2425811355973,5.88586221356317,6.08299635468729,303813.432105041,0.0,1.0
2009-12-24,6.52,6.66,6.48,6.64,95100,6.12054571490141,6.25196847565083,6.08299635468729,6.23319379554377,101306.652851295,0.0,1.0
2009-12-28,6.36,6.53,6.31,6.52,133000,5.97034827404494,6.12993305495494,5.92341157377729,6.12054571490141,141680.176963431,0.0,1.0
2009-12-29,6.25,6.4,6.2,6.4,228300,5.86708753345611,6.00789763425906,5.82015083318846,6.00789763425906,243199.882712415,0.0,1.0
2009-12-30,6.33,6.37,6.19,6.21,255400,5.94218625388435,5.97973561409847,5.81076349313493,5.82953817324199,272068.550349325,0.0,1.0
2009-12-31,6.48,6.62,6.34,6.34,150900,6.08299635468729,6.21441911543671,5.95157359393788,5.95157359393788,160748.411306629,0.0,1.0
2010-01-04,6.58,6.74,6.53,6.61,200100,6.17686975522259,6.32706719607907,6.12993305495494,6.20503177538318,213159.424138214,0.0,1.0
2010-01-05,6.52,6.63,6.46,6.59,268100,6.12054571490141,6.22380645549024,6.06422167458023,6.18625709527612,285597.4093526,0.0,1.0
2010-01-06,6.79,7.18,6.465,6.47,965200,6.37400389634672,6.74011015843438,6.068915344607,6.07360901463376,1028193.2842489,0.0,1.0
2010-01-07,6.92,7.0599,6.79,6.86,418800,6.4960393170426,6.62736820439148,6.37400389634672,6.43971527672142,446132.76776154,0.0,1.0
2010-01-08,6.99,7.0,6.78,6.92,211900,6.56175069741731,6.57113803747084,6.36461655629319,6.4960393170426,225729.545101887,0.0,1.0
2010-01-11,6.85,7.1,6.795,7.02,232400,6.43032793666789,6.66501143800614,6.37869756637348,6.5899127175779,247567.467115048,0.0,1.0
2010-01-12,6.76,6.93,6.7,6.8,194300,6.34584187618613,6.50542665709613,6.28951783586495,6.38339123640025,206980.890105222,0.0,1.0
2010-01-13,6.85,6.92,6.73,6.81,144200,6.43032793666789,6.4960393170426,6.31767985602554,6.39277857645378,153611.139234036,0.0,1.0
2010-01-14,6.86,6.92,6.7501,6.8,141400,6.43971527672142,6.4960393170426,6.33654840953313,6.38339123640025,150628.398666384,0.0,1.0
2010-01-15,6.72,6.89,6.66,6.89,192300,6.30829251597201,6.46787729688201,6.25196847565083,6.46787729688201,204850.361128329,0.0,1.0
2010-01-19,6.84,6.89,6.7,6.76,141900,6.42094059661436,6.46787729688201,6.28951783586495,6.34584187618613,151161.030910608,0.0,1.0
2010-01-20,6.69,6.8,6.56,6.73,145600,6.28013049581142,6.38339123640025,6.15809507511553,6.31767985602554,155102.509517861,0.0,1.0
2010-01-21,6.42,6.7399,6.39,6.7399,225300,6.02667231436611,6.32697332267853,5.99851029420553,6.32697332267853,240004.089247075,0.0,1.0
2010-01-22,6.06,6.4,6.0,6.4,341100,5.68872807243904,6.00789763425906,5.63240403211786,6.00789763425906,363361.71700922,0.0,1.0
2010-01-25,6.13,6.276,6.02,6.12,176000,5.75443945281375,5.89149461759529,5.65117871222492,5.74505211276022,187486.549966645,0.0,1.0
2010-01-26,5.9,6.12,5.89,6.12,216500,5.53853063158257,5.74505211276022,5.52914329152904,5.74505211276022,230629.761748742,0.0,1.0
2010-01-27,6.26,6.32,5.72,5.84,274800,5.87647487350964,5.93279891383082,5.36955851061903,5.48220659126139,292734.681425194,0.0,1.0
2010-01-28,6.0,6.35,5.93,6.3,184000,5.63240403211786,5.96096093399141,5.56669265174316,5.91402423372376,196008.66587422,0.0,1.0
2010-01-29,5.91,6.2225,5.91,6.05,183600,5.5479179716361,5.8412723483089,5.5479179716361,5.67934073238551,195582.560078841,0.0,1.0
2010-02-01,5.83,6.12,5.82,5.96,236900,5.47281925120786,5.74505211276022,5.46343191115433,5.59485467190374,252361.157313058,0.0,1.0
2010-02-02,5.81,5.95,5.74,5.83,294000,5.4540445711008,5.58546733185022,5.38833319072609,5.47281925120786,313187.759603373,0.0,1.0
2010-02-03,5.7,5.945,5.69,5.79,136800,5.35078383051197,5.58077366182345,5.34139649045844,5.43526989099374,145728.182019529,0.0,1.0
2010-02-04,5.5,5.8,5.5,5.66,190400,5.16303702944138,5.44465723104727,5.16303702944138,5.31323447029785,202826.35860028,0.0,1.0
2010-02-05,5.5,5.56,5.31,5.5,180300,5.16303702944138,5.21936106976255,4.98467756842431,5.16303702944138,192067.187266967,0.0,1.0
2010-02-08,5.28,5.54,5.25,5.48,199700,4.95651554826372,5.20058638965549,4.92835352810313,5.14426234933432,212733.318342836,0.0,1.0
2010-02-09,5.34,5.52,5.3,5.38,231000,5.0128395885849,5.18181170954843,4.97529022837078,5.05038894879902,246076.096831222,0.0,1.0
2010-02-10,5.4,5.495,5.208,5.33,217400,5.06916362890608,5.15834335941461,4.88892669987831,5.00345224853137,231588.499788345,0.0,1.0
2010-02-11,5.48,5.5599,5.2901,5.36,287200,5.14426234933432,5.21926719636202,4.96599676171779,5.03161426869196,305943.961081935,0.0,1.0
2010-02-12,5.46,5.58,5.28,5.4,111400,5.12548766922726,5.23813574986961,4.95651554826372,5.06916362890608,118670.464012979,0.0,1.0
2010-02-16,5.77,5.78,5.51,5.51,145900,5.41649521088668,5.42588255094021,5.17242436949491,5.17242436949491,155422.088864395,0.0,1.0
2010-02-17,5.88,5.97,5.81,5.82,247000,5.51975595147551,5.60424201195727,5.4540445711008,5.46343191115433,263120.328646371,0.0,1.0
2010-02-18,6.0,6.02,5.8,5.86,73800,5.63240403211786,5.65117871222492,5.44465723104727,5.50098127136845,78616.5192473774,0.0,1.0
2010-02-19,5.89,6.0,5.81,6.0,119300,5.52914329152904,5.63240403211786,5.4540445711008,5.63240403211786,127086.053471709,0.0,1.0
2010-02-22,5.86,6.05,5.79,5.94,145800,5.50098127136845,5.67934073238551,5.43526989099374,5.57607999179669,155315.56241555,0.0,1.0
2010-02-23,4.45,5.65,4.36,5.65,4531300,4.17736632382075,5.30384713024432,4.09288026333898,5.30384713024432,4827032.9764992,0.0,1.0
2010-02-24,4.29,4.71,4.26,4.5,2353700,4.02716888296427,4.42143716521252,3.99900686280368,4.2243030240884,2507313.02645735,0.0,1.0
2010-02-25,4.5,4.52,4.04,4.21,2515500,4.2243030240884,4.24307770419546,3.79248538162603,3.95207016253603,2679672.82068804,0.0,1.0
2010-02-26,4.52,4.55,4.32,4.51,605400,4.24307770419546,4.27123972435605,4.05533090312486,4.23369036414193,644911.121305721,0.0,1.0
2010-03-01,4.51,4.55,4.42,4.52,663600,4.23369036414193,4.27123972435605,4.14920430366016,4.24307770419546,706909.514533328,0.0,1.0
2010-03-02,4.39,4.56,4.38,4.56,948800,4.12104228349957,4.28062706440958,4.11165494344604,4.28062706440958,1010722.94663837,0.0,1.0
2010-03-03,4.42,4.49,4.37,4.44,702000,4.14920430366016,4.21491568403487,4.10226760339251,4.16797898376722,747815.670889687,0.0,1.0
2010-03-04,4.38,4.52,4.35,4.46,899600,4.11165494344604,4.24307770419546,4.08349292328545,4.18675366387428,958311.933806785,0.0,1.0
2010-03-05,4.42,4.46,4.33,4.41,593600,4.14920430366016,4.18675366387428,4.06471824317839,4.13981696360663,632341.000342049,0.0,1.0
2010-03-08,4.57,4.6,4.41,4.41,557200,4.29001440446311,4.3181764246237,4.13981696360663,4.13981696360663,593565.372962583,0.0,1.0
2010-03-09,4.57,4.63,4.49,4.57,542800,4.29001440446311,4.34633844478429,4.21491568403487,4.29001440446311,578225.564328949,0.0,1.0
2010-03-10,4.52,4.58,4.465,4.57,389500,4.25903618228646,4.31557206081238,4.20721162697103,4.3061494143914,413365.823780078,0.017,1.0
2010-03-11,4.57,4.65,4.46,4.51,465100,4.3061494143914,4.3815305857593,4.20250030376053,4.24961353586547,493598.060693489,0.0,1.0
2010-03-12,4.6,4.64,4.5,4.6,430300,4.33441735365436,4.37210793933831,4.24019088944448,4.33441735365436,456665.761161919,0.0,1.0
2010-03-15,4.56,4.65,4.53,4.64,293000,4.29672676797041,4.3815305857593,4.26845882870745,4.37210793933831,310952.981688223,0.0,1.0
2010-03-16,4.59,4.62,4.5,4.6,283200,4.32499470723337,4.35326264649634,4.24019088944448,4.33441735365436,300552.506532781,0.0,1.0
2010-03-17,4.6,4.62,4.51,4.59,641000,4.33441735365436,4.35326264649634,4.24961353586547,4.32499470723337,680275.977003928,0.0,1.0
2010-03-18,4.64,4.72,4.59,4.6,226300,4.37210793933831,4.44748911070621,4.32499470723337,4.33441735365436,240166.074252713,0.0,1.0
2010-03-19,4.61,4.7,4.59,4.65,447000,4.34384000007535,4.42864381786424,4.32499470723337,4.3815305857593,474389.019845173,0.0,1.0
2010-03-22,4.7,4.75,4.53,4.55,396100,4.42864381786424,4.47575704996918,4.26845882870745,4.28730412154942,420370.225415376,0.0,1.0
2010-03-23,5.0,5.02,4.68,4.74,563600,4.71132321049387,4.73016850333584,4.40979852502226,4.46633440354819,598133.448735435,0.0,1.0
2010-03-24,4.9,5.1,4.87,4.99,517500,4.61709674628399,4.80554967470375,4.58882880702103,4.70190056407288,549208.764585855,0.0,1.0
2010-03-25,5.1,5.2,4.91,4.93,546400,4.80554967470375,4.89977613891362,4.62651939270498,4.64536468554696,579879.553564658,0.0,1.0
2010-03-26,5.12,5.28,5.06,5.11,676700,4.82439496754572,4.97515731028153,4.7678590890198,4.81497232112473,718163.42221304,0.0,1.0
2010-03-29,5.21,5.27,5.12,5.15,330900,4.90919878533461,4.96573466386054,4.82439496754572,4.85266290680869,351175.227442434,0.0,1.0
2010-03-30,5.26,5.33,5.23,5.23,356400,4.95631201743955,5.02227054238647,4.92804407817659,4.92804407817659,378237.688306084,0.0,1.0
2010-03-31,5.25,5.31,5.2,5.26,467100,4.94688937101856,5.00342524954449,4.89977613891362,4.95631201743955,495720.60664358,0.0,1.0
2010-04-01,5.34,5.39,5.2,5.28,477800,5.03169318880745,5.07880642091239,4.89977613891362,4.97515731028153,507076.227476563,0.0,1.0
2010-04-05,5.55,5.55,5.3,5.35,379700,5.22956876364819,5.22956876364819,4.9940026031235,5.04111583522844,402965.348624636,0.0,1.0
2010-04-06,5.58,5.75,5.48,5.5,501600,5.25783670291116,5.41802169206795,5.16361023870128,5.18245553154326,532334.524282637,0.0,1.0
2010-04-07,5.45,5.6,5.4,5.56,266500,5.13534229943832,5.27668199575313,5.08822906733338,5.23899141006918,282829.247849527,0.0,1.0
2010-04-08,5.27,5.46,5.26,5.41,184300,4.96573466386054,5.14476494585931,4.95631201743955,5.09765171375437,195592.609300817,0.0,1.0
2010-04-09,5.28,5.35,5.2,5.32,152800,4.97515731028153,5.04111583522844,4.89977613891362,5.01284789596548,162162.510586896,0.0,1.0
2010-04-12,5.25,5.39,5.23,5.27,214500,4.94688937101856,5.07880642091239,4.92804407817659,4.96573466386054,227643.05314718,0.0,1.0
2010-04-13,5.14,5.31,5.03,5.24,279800,4.8432402603877,5.00342524954449,4.73959114975683,4.93746672459758,296944.178417627,0.0,1.0
2010-04-14,5.28,5.29,5.16,5.19,161200,4.97515731028153,4.98457995670251,4.86208555322967,4.89035349249264,171077.203577275,0.0,1.0
2010-04-15,5.52,5.52,5.23,5.27,501100,5.20130082438523,5.20130082438523,4.92804407817659,4.96573466386054,531803.887795115,0.0,1.0
2010-04-16,5.39,5.52,5.345,5.51,218600,5.07880642091239,5.20130082438523,5.03640451201795,5.19187817796424,231994.272344865,0.0,1.0
2010-04-19,5.39,5.44,5.3,5.35,149000,5.07880642091239,5.12591965301733,4.9940026031235,5.04111583522844,158129.673281724,0.0,1.0
2010-04-20,5.53,5.53,5.35,5.4,156200,5.21072347080622,5.21072347080622,5.04111583522844,5.08822906733338,165770.838702049,0.0,1.0
2010-04-21,5.48,5.64,5.48,5.52,209900,5.16361023870128,5.31437258143708,5.16361023870128,5.20130082438523,222761.197461973,0.0,1.0
2010-04-22,5.56,5.57,5.4,5.4,319800,5.23899141006918,5.24841405649017,5.08822906733338,5.08822906733338,339395.097419433,0.0,1.0
2010-04-23,5.55,5.61,5.42,5.53,362700,5.22956876364819,5.28610464217412,5.10707436017535,5.21072347080622,384923.708048869,0.0,1.0
2010-04-26,5.32,5.58,5.31,5.53,230600,5.01284789596548,5.25783670291116,5.00342524954449,5.21072347080622,244729.548045407,0.0,1.0
2010-04-27,5.43,5.54,5.21,5.25,335900,5.11649700659634,5.22014611722721,4.90919878533461,4.94688937101856,356481.592317659,0.0,1.0
2010-04-28,5.36,5.5,5.31,5.49,143800,5.05053848164943,5.18245553154326,5.00342524954449,5.17303288512227,152611.05381149,0.0,1.0
2010-04-29,5.65,5.73,5.34,5.42,554600,5.32379522785807,5.39917639922597,5.03169318880745,5.10707436017535,588581.991960029,0.0,1.0
2010-04-30,5.42,6.13,5.42,5.69,560700,5.10707436017535,5.77608225606548,5.10707436017535,5.36148581354202,595055.757107805,0.0,1.0
2010-05-03,5.61,5.65,5.44,5.44,320700,5.28610464217412,5.32379522785807,5.12591965301733,5.12591965301733,340350.243096973,0.0,1.0
2010-05-04,5.48,6.08,5.32,5.64,913600,5.16361023870128,5.72896902396055,5.01284789596548,5.31437258143708,969578.990001231,0.0,1.0
2010-05-05,5.85,5.92,5.26,5.28,824700,5.51224815627783,5.57820668122474,4.95631201743955,4.97515731028153,875231.822519718,0.0,1.0
2010-05-06,5.53,5.92,4.94,5.83,472500,5.21072347080622,5.57820668122474,4.65478733196794,5.49340286343585,501451.480708824,0.0,1.0
2010-05-07,5.23,5.58,5.12,5.49,401700,4.92804407817659,5.25783670291116,4.82439496754572,5.17303288512227,426313.354075628,0.0,1.0
2010-05-10,5.9,5.9,5.48,5.65,627800,5.55936138838277,5.55936138838277,5.16361023870128,5.32379522785807,666267.173733332,0.0,1.0
2010-05-11,5.88,5.9,5.75,5.84,252600,5.54051609554079,5.55936138838277,5.41802169206795,5.50282550985684,268077.5534964,0.0,1.0
2010-05-12,5.8,5.98,5.78,5.89,357900,5.46513492417289,5.63474255975067,5.44628963133091,5.54993874196178,379829.597768652,0.0,1.0
2010-05-13,5.75,5.905,5.69,5.76,207900,5.41802169206795,5.56407271159326,5.36148581354202,5.42744433848894,220638.651511882,0.0,1.0
2010-05-14,5.69,5.79,5.54,5.73,237800,5.36148581354202,5.4557122777519,5.22014611722721,5.39917639922597,252370.713465732,0.0,1.0
2010-05-17,5.69,5.8,5.62,5.75,235400,5.36148581354202,5.46513492417289,5.29552728859511,5.41802169206795,249823.658325624,0.0,1.0
2010-05-18,5.75,5.97,5.66,5.8,299500,5.41802169206795,5.62531991332968,5.33321787427906,5.46513492417289,317851.256026016,0.0,1.0
2010-05-19,5.75,5.81,5.5301,5.69,213100,5.41802169206795,5.47455757059388,5.21081769727043,5.36148581354202,226157.270982117,0.0,1.0
2010-05-20,5.28,5.69,5.28,5.58,284600,4.97515731028153,5.36148581354202,4.97515731028153,5.25783670291116,302038.288697844,0.0,1.0
2010-05-21,5.22,5.53,5.15,5.2,420000,4.9186214317556,5.21072347080622,4.85266290680869,4.89977613891362,445734.649518954,0.0,1.0
2010-05-24,5.26,5.49,5.16,5.24,530100,4.95631201743955,5.17303288512227,4.86208555322967,4.93746672459758,562580.804071423,0.0,1.0
2010-05-25,5.26,5.29,5.02,5.11,298700,4.95631201743955,4.98457995670251,4.73016850333584,4.81497232112473,317002.23764598,0.0,1.0
2010-05-26,5.26,5.49,5.22,5.33,348700,4.95631201743955,5.17303288512227,4.9186214317556,5.02227054238647,370065.886398237,0.0,1.0
2010-05-27,5.7,5.72,5.27,5.4,248900,5.37090845996301,5.38975375280499,4.96573466386054,5.08822906733338,264150.843488733,0.0,1.0
2010-05-28,5.825,5.93,5.51,5.65,472000,5.48869154022536,5.58762932764573,5.19187817796424,5.32379522785807,500920.844221301,0.0,1.0
2010-06-01,5.87,6.49,5.78,5.78,584100,5.5310934491198,6.11529752722104,5.44628963133091,5.44628963133091,619889.54472386,0.0,1.0
2010-06-02,5.95,6.19,5.88,5.88,544000,5.60647462048771,5.83261813459141,5.54051609554079,5.54051609554079,577332.49842455,0.0,1.0
2010-06-03,6.31,7.05,6.25,6.45,2640700,5.94568989164326,6.64296572679636,5.88915401311734,6.07760694153709,2802503.54520167,0.0,1.0
2010-06-04,6.3325,6.52,6.05,6.17,1442100,5.96689084609049,6.14356546648401,5.70070108469758,5.81377284174943,1530461.75731258,0.0,1.0
2010-06-07,5.88,6.44,5.86,6.39,582900,5.54051609554079,6.0681842951161,5.52167080269882,6.02107106301117,618616.017153806,0.0,1.0
2010-06-08,5.91,6.24,5.771,5.95,858600,5.56878403480375,5.87973136669635,5.43780924955202,5.60647462048771,911208.976373749,0.0,1.0
2010-06-09,5.71,6.02,5.65,5.95,861700,5.39634960529968,5.68932130015833,5.33964540629478,5.62316640131928,911784.328274031,0.017,1.0
2010-06-10,5.84,5.93,5.69,5.83,652100,5.51920870314363,5.60426500165098,5.37744820563138,5.50975800330948,690001.810917367,0.0,1.0
2010-06-11,6.02,6.02,5.71,5.75,426300,5.68932130015833,5.68932130015833,5.39634960529968,5.43415240463628,451077.705864244,0.0,1.0
2010-06-14,6.0,6.35,5.9,6.1,1388100,5.67041990049003,6.00119439468528,5.57591290214853,5.76492689883153,1468780.11613924,0.0,1.0
2010-06-15,6.24,6.24,5.83,6.05,903300,5.89723669650963,5.89723669650963,5.50975800330948,5.71767339966078,955802.232482224,0.0,1.0
2010-06-16,6.3,6.43,6.07,6.2,937400,5.95394089551453,6.07679999335848,5.73657479932908,5.85943389717303,991884.216460574,0.0,1.0
2010-06-17,6.39,6.635,6.29,6.38,1183400,6.03899719402188,6.27053933995856,5.94449019568038,6.02954649418773,1252182.39999941,0.0,1.0
2010-06-18,6.34,6.44,6.21,6.44,527800,5.99174369485113,6.08625069319263,5.86888459700718,6.08625069319263,558477.159641446,0.0,1.0
2010-06-21,6.31,6.49,6.27,6.46,320300,5.96339159534868,6.13350419236338,5.92558879601208,6.10515209286093,338916.699949138,0.0,1.0
2010-06-22,6.12,6.5,6.07,6.49,572000,5.78382829849983,6.14295489219753,5.73657479932908,6.13350419236338,605246.18286265,0.0,1.0
2010-06-23,6.14,6.24,5.8,6.05,780100,5.80272969816813,5.89723669650963,5.48140590380703,5.71767339966078,825441.516173345,0.0,1.0
2010-06-24,6.29,6.35,6.04,6.07,698500,5.94449019568038,6.00119439468528,5.70822269982663,5.73657479932908,739098.70407266,0.0,1.0
2010-06-25,6.48,6.51,6.12,6.3,4389700,6.12405349252923,6.15240559203168,5.78382829849983,5.95394089551453,4644841.20439192,0.0,1.0
2010-06-28,6.31,6.5,6.25,6.46,683400,5.96339159534868,6.14295489219753,5.90668739634378,6.10515209286093,723121.051343244,0.0,1.0
2010-06-29,5.96,6.185,5.9,6.17,681900,5.63261710115343,5.84525784742181,5.57591290214853,5.83108179767058,721533.867297275,0.0,1.0
2010-06-30,6.0,6.08,5.92,5.99,634200,5.67041990049003,5.74602549916323,5.59481430181683,5.66096920065588,671061.414635477,0.0,1.0
2010-07-01,5.7,5.98,5.55,5.98,774800,5.38689890546553,5.65151850082173,5.24513840795328,5.65151850082173,819833.46587759,0.0,1.0
2010-07-02,5.84,5.9,5.58,5.78,493800,5.51920870314363,5.57591290214853,5.27349050745573,5.46250450413873,522500.987932826,0.0,1.0
2010-07-06,6.13,6.23,5.91,5.99,1161900,5.79327899833398,5.88778599667548,5.58536360198268,5.66096920065588,1229432.76200719,0.0,1.0
2010-07-07,6.34,6.35,6.18,6.18,689600,5.99174369485113,6.00119439468528,5.84053249750473,5.84053249750473,729681.41206658,0.0,1.0
2010-07-08,6.21,6.455,6.08,6.4,421000,5.86888459700718,6.10042674294386,5.74602549916323,6.04844789385603,445469.655568489,0.0,1.0
2010-07-09,6.11,6.24,6.04,6.18,342800,5.77437759866568,5.89723669650963,5.70822269982663,5.84053249750473,362724.460638665,0.0,1.0
2010-07-12,5.95,6.13,5.9,6.1,412800,5.62316640131928,5.79327899833398,5.57591290214853,5.76492689883153,436793.049450528,0.0,1.0
2010-07-13,5.99,6.06,5.92,6.04,677000,5.66096920065588,5.72712409949493,5.59481430181683,5.70822269982663,716349.066080444,0.0,1.0
2010-07-14,5.89,6.01,5.81,5.98,408000,5.56646220231438,5.67987060032418,5.49085660364118,5.65151850082173,431714.060503429,0.0,1.0
2010-07-15,5.75,5.95,5.66,5.91,513700,5.43415240463628,5.62316640131928,5.34909610612893,5.58536360198268,543557.629609342,0.0,1.0
2010-07-16,5.51,5.77,5.49,5.71,748500,5.20733560861668,5.45305380430458,5.18843420894838,5.39634960529968,792004.838938275,0.0,1.0
2010-07-19,5.48,5.59,5.37,5.54,373500,5.17898350911423,5.28294120728988,5.07502581093858,5.23568770811913,395208.827446153,0.0,1.0
2010-07-20,5.67,5.68,5.36,5.46,400400,5.35854680596308,5.36799750579723,5.06557511110443,5.16008210944593,423672.328003855,0.0,1.0
2010-07-21,5.48,5.76,5.4,5.73,616700,5.17898350911423,5.44360310447043,5.10337791044103,5.41525100496798,652544.267432511,0.0,1.0
2010-07-22,5.69,5.73,5.55,5.6,783700,5.37744820563138,5.41525100496798,5.24513840795328,5.29239190712403,829250.757883669,0.0,1.0
2010-07-23,5.75,5.75,5.56,5.71,478400,5.43415240463628,5.43415240463628,5.25458910778743,5.39634960529968,506205.898394216,0.0,1.0
2010-07-26,5.73,5.901,5.71,5.77,418700,5.41525100496798,5.57685797213194,5.39634960529968,5.45305380430458,443035.973364671,0.0,1.0
2010-07-27,5.8,5.9,5.66,5.79,291800,5.48140590380703,5.57591290214853,5.34909610612893,5.47195520397288,308760.203075737,0.0,1.0
2010-07-28,5.63,5.85,5.61,5.77,239000,5.32074400662648,5.52865940297778,5.30184260695818,5.45305380430458,252891.324657646,0.0,1.0
2010-07-29,5.71,5.75,5.47,5.66,309500,5.39634960529968,5.43415240463628,5.16953280928008,5.34909610612893,327488.974818165,0.0,1.0
2010-07-30,5.6,5.7,5.51,5.62,321000,5.29239190712403,5.38689890546553,5.20733560861668,5.31129330679233,339657.385837256,0.0,1.0
2010-08-02,5.66,5.8,5.6,5.69,484500,5.34909610612893,5.48140590380703,5.29239190712403,5.37744820563138,512660.446847822,0.0,1.0
2010-08-03,5.09,5.89,5.05,5.85,2253700,4.81040621558238,5.56646220231438,4.77260341624577,5.52865940297778,2384691.12293279,0.0,1.0
2010-08-04,5.29,5.33,5.03,5.15,1109200,4.99942021226538,5.03722301160198,4.75370201657748,4.86711041458728,1173669.69585883,0.0,1.0
2010-08-05,5.25,5.38,5.19,5.3,487800,4.96161741292878,5.08447651077273,4.90491321392388,5.00887091209953,516152.251748952,0.0,1.0
2010-08-06,5.2,5.3,5.1,5.23,475800,4.91436391375803,5.00887091209953,4.81985691541653,4.94271601326048,503454.779381204,0.0,1.0
2010-08-09,5.33,5.36,5.18,5.26,404100,5.03722301160198,5.06557511110443,4.89546251408973,4.97106811276293,427587.381983911,0.0,1.0
2010-08-10,5.24,5.34,5.15,5.31,600600,4.95216671309463,5.04667371143613,4.86711041458728,5.01832161193368,635508.492005782,0.0,1.0
2010-08-11,5.02,5.22,5.02,5.15,486400,4.74425131674333,4.93326531342633,4.74425131674333,4.86711041458728,514670.879972715,0.0,1.0
2010-08-12,5.0525,5.14,4.9,5.0,453200,4.77496609120431,4.85765971475313,4.63084291873353,4.72534991707503,479541.206421946,0.0,1.0
2010-08-13,5.0,5.1,5.0,5.08,370000,4.72534991707503,4.81985691541653,4.72534991707503,4.80095551574823,391505.39800556,0.0,1.0
2010-08-16,5.04,5.085,4.98,5.0,235900,4.76315271641162,4.8056808656653,4.70644851740673,4.72534991707503,249611.144295978,0.0,1.0
2010-08-17,5.25,5.295,5.05,5.09,618300,4.96161741292878,5.00414556218245,4.77260341624577,4.81040621558238,654237.263748211,0.0,1.0
2010-08-18,5.17,5.3,5.16,5.27,384800,4.88601181425558,5.00887091209953,4.87656111442143,4.98051881259708,407165.613925783,0.0,1.0
2010-08-19,4.86,5.15,4.86,5.13,368500,4.59304011939692,4.86711041458728,4.59304011939692,4.84820901491898,389918.213959592,0.0,1.0
2010-08-20,4.79,4.93,4.76,4.89,519600,4.52688522055787,4.65919501823597,4.49853312105542,4.62139221889937,549800.553523485,0.0,1.0
2010-08-23,4.805,4.99,4.8,4.81,339600,4.5410612703091,4.71589921724088,4.53633592039202,4.54578662022617,359338.468007266,0.0,1.0
2010-08-24,4.72,4.81,4.7,4.71,310900,4.46073032171882,4.54578662022617,4.44182892205052,4.45127962188467,328970.346594402,0.0,1.0
2010-08-25,4.93,4.94,4.7,4.7,543100,4.65919501823597,4.66864571807012,4.44182892205052,4.44182892205052,574666.436910325,0.0,1.0
2010-08-26,4.76,4.95,4.75,4.95,381600,4.49853312105542,4.67809641790427,4.48908242122127,4.67809641790427,403779.621294384,0.0,1.0
2010-08-27,4.88,4.88,4.69,4.81,336400,4.61194151906522,4.61194151906522,4.43237822221637,4.54578662022617,355952.475375867,0.0,1.0
2010-08-30,4.81,4.94,4.78,4.87,287100,4.54578662022617,4.66864571807012,4.51743452072372,4.60249081923107,303787.026398369,0.0,1.0
2010-08-31,5.045,5.1,4.8,4.82,629100,4.7678780663287,4.81985691541653,4.53633592039202,4.55523732006032,665664.988879184,0.0,1.0
2010-09-01,5.22,5.29,5.09,5.14,527900,4.93326531342633,4.99942021226538,4.81040621558238,4.85765971475313,558582.971911176,0.0,1.0
2010-09-02,5.27,5.29,5.19,5.23,353500,4.98051881259708,4.99942021226538,4.90491321392388,4.94271601326048,374046.373499907,0.0,1.0
2010-09-03,5.22,5.34,5.19,5.33,236100,4.93326531342633,5.04667371143613,4.90491321392388,5.03722301160198,249822.76883544,0.0,1.0
2010-09-07,5.07,5.26,5.05,5.22,491000,4.79150481591408,4.97106811276293,4.77260341624577,4.93326531342633,519538.244380351,0.0,1.0
2010-09-08,4.71,5.06,4.65,5.06,1350600,4.46734581160273,4.79931418401482,4.41043694776066,4.79931418401482,1423960.95316332,0.017,1.0
2010-09-09,4.87,4.88,4.77,4.78,337600,4.61910278184826,4.6285875924886,4.5242546754448,4.53373948608515,355937.522425542,0.0,1.0
2010-09-10,4.78,4.94,4.78,4.88,464600,4.53373948608515,4.68549645633068,4.53373948608515,4.6285875924886,489835.820257426,0.0,1.0
2010-09-13,5.21,5.25,4.85,4.85,752100,4.94158634362,4.97952558618139,4.60013316056757,4.60013316056757,792952.04566425,0.0,1.0
2010-09-14,5.06,5.25,5.045,5.2,721900,4.79931418401482,4.97952558618139,4.7850869680543,4.93210153297966,761111.663030211,0.0,1.0
2010-09-15,4.97,5.1305,4.92,5.07,745700,4.71395088825171,4.86618209902926,4.66652683504998,4.80879899465517,786204.414907367,0.0,1.0
2010-09-16,4.88,5.055,4.86,5.0,501000,4.6285875924886,4.79457177869465,4.60961797120791,4.74240532017275,528212.970187195,0.0,1.0
2010-09-17,4.61,4.95,4.605,4.91,1185500,4.37249770519928,4.69498126697102,4.3677552998791,4.65704202440964,1249893.16598187,0.0,1.0
2010-09-20,4.7125,4.81,4.505,4.63,1307500,4.46971701426282,4.56219391800618,4.27290719347565,4.39146732647997,1378519.87728494,0.0,1.0
2010-09-21,5.02,5.12,4.7303,4.75,1077100,4.76137494145344,4.85622304785689,4.48659997720263,4.50528505416411,1135605.17003718,0.0,1.0
2010-09-22,5.19,5.2097,4.99,5.02,675600,4.92261672233931,4.94130179930079,4.7329205095324,4.76137494145344,712296.771773391,0.0,1.0
2010-09-23,5.18,5.235,5.05,5.15,539400,4.91313191169897,4.96529837022087,4.78982937337448,4.88467747977793,568698.754728488,0.0,1.0
2010-09-24,5.51,5.52,5.175,5.24,631100,5.22613066283037,5.23561547347071,4.90838950637879,4.97004077554104,665379.651666943,0.0,1.0
2010-09-27,5.44,5.54,5.31,5.52,599100,5.15973698834795,5.25458509475141,5.03643445002346,5.23561547347071,631641.497882531,0.0,1.0
2010-09-28,5.47,5.5,5.33,5.47,704000,5.18819142026899,5.21664585219002,5.05540407130415,5.18819142026899,742239.383257055,0.0,1.0
2010-09-29,5.71,5.75,5.44,5.44,482200,5.41582687563728,5.45376611819866,5.15973698834795,5.15973698834795,508391.804838852,0.0,1.0
2010-09-30,5.81,5.86,5.61,5.75,527900,5.51067498204073,5.55809903524246,5.32097876923382,5.45376611819866,556574.105712216,0.0,1.0
2010-10-01,5.84,5.87,5.71,5.85,434800,5.53912941396177,5.56758384588281,5.41582687563728,5.54861422460212,458417.164545693,0.0,1.0
2010-10-04,5.82,5.84,5.72,5.8,536300,5.52015979268108,5.53912941396177,5.42531168627762,5.50119017140039,565430.371080623,0.0,1.0
2010-10-05,6.01,6.06,5.76,5.87,682200,5.70037119484764,5.74779524804937,5.46325092883901,5.56758384588281,719255.265991426,0.0,1.0
2010-10-06,5.84,6.1,5.75,5.98,520900,5.53912941396177,5.78573449061075,5.45376611819866,5.67191676292661,549193.884571875,0.0,1.0
2010-10-07,5.82,5.92,5.79,5.9,584200,5.52015979268108,5.61500789908453,5.49170536076004,5.59603827780384,615932.170026664,0.0,1.0
2010-10-08,6.01,6.06,5.75,5.81,328300,5.70037119484764,5.74779524804937,5.45376611819866,5.51067498204073,346132.371481948,0.0,1.0
2010-10-11,5.94,5.96,5.73,5.86,637600,5.63397752036523,5.65294714164592,5.43479649691797,5.55809903524246,672232.714154401,0.0,1.0
2010-10-12,5.9,5.95,5.79,5.9,518500,5.59603827780384,5.64346233100557,5.49170536076004,5.59603827780384,546663.523038045,0.0,1.0
2010-10-13,6.22,6.23,5.92,5.95,791900,5.8995522182949,5.90903702893524,5.61500789908453,5.64346233100557,834913.874433611,0.0,1.0
2010-10-14,6.24,6.2625,6.18,6.23,637800,5.91852183957559,5.93986266351637,5.86161297573352,5.90903702893524,672443.577615554,0.0,1.0
2010-10-15,6.24,6.3,6.155,6.3,600400,5.91852183957559,5.97543070341766,5.83790094913265,5.97543070341766,633012.110380023,0.0,1.0
2010-10-18,6.31,6.31,6.14,6.27,267100,5.98491551405801,5.98491551405801,5.82367373317213,5.94697627149663,281608.152369261,0.0,1.0
2010-10-19,6.33,6.44,6.15,6.19,543500,6.0038851353387,6.1082180523825,5.83315854381248,5.87109778637386,573021.455682116,0.0,1.0
2010-10-20,6.35,6.4,6.25,6.39,356300,6.02285475661939,6.07027880982112,5.92800665021594,6.06079399918077,375653.256043308,0.0,1.0
2010-10-21,6.44,6.4801,6.3,6.4,364500,6.1082180523825,6.14625214305029,5.97543070341766,6.07027880982112,384298.657950564,0.0,1.0
2010-10-22,6.35,6.43,6.34,6.43,265500,6.02285475661939,6.09873324174215,6.01336994597905,6.09873324174215,279921.24468004,0.0,1.0
2010-10-25,6.34,6.47,6.29,6.35,377300,6.01336994597905,6.13667248430354,5.96594589277732,6.02285475661939,397793.919464328,0.0,1.0
2010-10-26,6.41,6.44,6.31,6.32,209500,6.07976362046146,6.1082180523825,5.98491551405801,5.99440032469836,220879.47555732,0.0,1.0
2010-10-27,6.38,6.41,6.32,6.39,303900,6.05130918854043,6.07976362046146,5.99440032469836,6.06079399918077,320407.029221334,0.0,1.0
2010-10-28,6.28,6.46,6.2,6.46,467700,5.95646108213697,6.12718767366319,5.88058259701421,6.12718767366319,493104.203905291,0.0,1.0
2010-10-29,6.2,6.34,6.18,6.26,458000,5.88058259701421,6.01336994597905,5.86161297573352,5.93749146085628,482877.326039391,0.0,1.0
2010-11-01,6.14,6.29,6.0299,6.24,415200,5.82367373317213,5.96594589277732,5.71924596802193,5.91852183957559,437752.545352741,0.0,1.0
2010-11-02,6.69,6.69,6.341,6.38,2095400,6.34533831839114,6.34533831839114,6.01431842704308,6.05130918854043,2209216.4824955,0.0,1.0
2010-11-03,6.69,6.93,6.58,6.72,1065700,6.34533831839114,6.57297377375943,6.24100540134734,6.37379275031217,1123585.95275148,0.0,1.0
2010-11-04,6.87,6.95,6.705,6.8,1441900,6.51606490991736,6.59194339504012,6.35956553435166,6.44967123543494,1520220.12317947,0.0,1.0
2010-11-05,7.14,7.15,6.84,6.85,709900,6.77215479720669,6.78163960784703,6.48761047799632,6.49709528863667,748459.855361056,0.0,1.0
2010-11-08,7.2,7.21,7.06,7.14,576400,6.82906366104876,6.8385484716891,6.69627631208392,6.77215479720669,607708.495041714,0.0,1.0
2010-11-09,7.22,7.23,7.12,7.21,1750200,6.84803328232945,6.8575180929698,6.75318517592599,6.8385484716891,1845266.14854616,0.0,1.0
2010-11-10,7.24,7.28,7.16,7.25,742600,6.86700290361014,6.90494214617152,6.79112441848738,6.87648771425049,782936.031259502,0.0,1.0
2010-11-11,7.2,7.27,7.15,7.15,647000,6.82906366104876,6.89545733553118,6.78163960784703,6.78163960784703,682143.296828572,0.0,1.0
2010-11-12,7.1,7.2,6.96,7.13,478300,6.7342155546453,6.82906366104876,6.60142820568047,6.76266998656634,504279.967346378,0.0,1.0
2010-11-15,7.15,7.22,7.13,7.16,353700,6.78163960784703,6.84803328232945,6.76266998656634,6.79112441848738,372912.031048325,0.0,1.0
2010-11-16,6.98,7.17,6.82,7.1,609500,6.62039782696116,6.80060922912772,6.46864085671563,6.7342155546453,642606.397862465,0.0,1.0
2010-11-17,7.08,7.12,6.82,7.02,224400,6.71524593336461,6.75318517592599,6.46864085671563,6.65833706952254,236588.803413187,0.0,1.0
2010-11-18,7.2,7.22,7.11,7.16,398800,6.82906366104876,6.84803328232945,6.74370036528565,6.79112441848738,420461.74153823,0.0,1.0
2010-11-19,7.17,7.3,7.12,7.21,515600,6.80060922912772,6.92391176745221,6.75318517592599,6.8385484716891,543606.002851332,0.0,1.0
2010-11-22,7.4,7.41,7.07,7.15,292700,7.01875987385567,7.02824468449601,6.70576112272427,6.78163960784703,308598.67539679,0.0,1.0
2010-11-23,7.43,7.43,7.17,7.31,393300,7.0472143057767,7.0472143057767,6.80060922912772,6.93339657809256,414662.996356534,0.0,1.0
2010-11-24,7.56,7.67,7.42,7.45,463000,7.1705168441012,7.274849761145,7.03772949513636,7.0661839270574,488148.912568205,0.0,1.0
2010-11-26,7.27,7.51,7.25,7.51,228500,6.89545733553118,7.12309279089947,6.87648771425049,7.12309279089947,240911.504366814,0.0,1.0
2010-11-29,7.34,7.385,7.17,7.25,538100,6.96185101001359,7.00453265789515,6.80060922912772,6.87648771425049,567328.142230997,0.0,1.0
2010-11-30,7.67,7.7,7.26,7.26,1143800,7.274849761145,7.30330419306603,6.88597252489083,6.88597252489083,1205928.13433156,0.0,1.0
2010-12-01,7.49,8.06,7.33,7.85,1526800,7.10412316961878,7.64475737611847,6.95236619937325,7.44557635267121,1609731.66243874,0.0,1.0
2010-12-02,7.45,7.52,7.4,7.47,875800,7.0661839270574,7.13257760153981,7.01875987385567,7.08515354833809,923371.096387115,0.0,1.0
2010-12-03,7.56,7.59,7.3,7.4,623500,7.1705168441012,7.19897127602223,6.92391176745221,7.01875987385567,657366.840143145,0.0,1.0
2010-12-06,7.51,7.59,7.42,7.58,734300,7.12309279089947,7.19897127602223,7.03772949513636,7.18948646538189,774185.19762167,0.0,1.0
2010-12-07,7.74,7.9,7.62,7.63,554100,7.34124343562742,7.49300040587294,7.22742570794327,7.23691051858361,584197.219123202,0.0,1.0
2010-12-08,7.71,7.78,7.6,7.71,346300,7.32891318179497,7.39545324959336,7.22435021811177,7.32891318179497,364306.812452386,0.017,1.0
2010-12-09,7.73,7.81,7.71,7.81,284700,7.34792462973737,7.42397042150696,7.32891318179497,7.42397042150696,299503.75254171,0.0,1.0
2010-12-10,7.88,7.93,7.71,7.75,468900,7.49051048930536,7.53803910916136,7.32891318179497,7.36693607767976,493281.733638244,0.0,1.0
2010-12-13,7.93,8.0,7.89,7.93,374900,7.53803910916136,7.60457917695976,7.50001621327656,7.53803910916136,394393.947410914,0.0,1.0
2010-12-14,7.83,8.0,7.82,7.98,290600,7.44298186944936,7.60457917695976,7.43347614547816,7.58556772901736,305710.539124064,0.0,1.0
2010-12-15,7.84,7.99,7.82,7.82,374800,7.45248759342056,7.59507345298856,7.43347614547816,7.43347614547816,394288.747638332,0.0,1.0
2010-12-16,8.05,8.06,7.84,7.9,726900,7.65210779681576,7.66161352078696,7.45248759342056,7.50952193724776,764697.146900489,0.0,1.0
2010-12-17,7.82,8.08,7.8,8.08,474100,7.43347614547816,7.68062496872935,7.41446469753576,7.68062496872935,498752.121812522,0.0,1.0
2010-12-20,7.81,7.94,7.65,7.86,490600,7.42397042150696,7.54754483313256,7.27187883796777,7.47149904136296,516110.084288596,0.0,1.0
2010-12-21,7.33,7.69,7.24,7.69,1262400,6.96769567088938,7.30990173385257,6.88214415514858,7.30990173385257,1328041.92907852,0.0,1.0
2010-12-22,7.31,7.44,7.28,7.37,489600,6.94868422294698,7.07225863457257,6.92016705103338,7.00571856677418,515058.086562773,0.0,1.0
2010-12-23,7.39,7.44,7.26,7.27,388800,7.02473001471658,7.07225863457257,6.90115560309098,6.91066132706218,409016.715799849,0.0,1.0
2010-12-27,7.49,7.55,7.41,7.42,298200,7.11978725442857,7.17682159825577,7.04374146265897,7.05324718663017,313705.721840317,0.0,1.0
2010-12-28,7.48,7.53,7.41,7.49,363200,7.11028153045737,7.15781015031337,7.04374146265897,7.11978725442857,382085.574018789,0.0,1.0
2010-12-29,7.44,7.52,7.43,7.52,189000,7.07225863457257,7.14830442634217,7.06275291060137,7.14830442634217,198827.570180482,0.0,1.0
2010-12-30,7.44,7.49,7.41,7.46,131100,7.07225863457257,7.11978725442857,7.04374146265897,7.09127008251497,137916.90185535,0.0,1.0
2010-12-31,7.37,7.5,7.36,7.44,304800,7.00571856677418,7.12929297839977,6.99621284280298,7.07225863457257,320648.906830746,0.0,1.0
2011-01-03,7.48,7.5499,7.45,7.47,444200,7.11028153045737,7.17672654101606,7.08176435854377,7.10077580648617,467297.389810425,0.0,1.0
2011-01-04,7.87,8.12,7.6,7.74,2019600,7.48100476533416,7.71864786461415,7.22435021811177,7.35743035370857,2124614.60707144,0.0,1.0
2011-01-05,7.89,7.99,7.87,7.88,1072300,7.50001621327656,7.59507345298856,7.48100476533416,7.49051048930536,1128057.16139964,0.0,1.0
2011-01-06,7.89,7.98,7.86,7.98,634600,7.50001621327656,7.58556772901736,7.47149904136296,7.58556772901736,667597.756807058,0.0,1.0
2011-01-07,7.79,7.94,7.68,7.93,564900,7.40495897356456,7.54754483313256,7.30039600988137,7.53803910916136,594273.515317219,0.0,1.0
2011-01-10,8.0,8.02,7.69,7.74,510600,7.60457917695976,7.62359062490216,7.30990173385257,7.35743035370857,537150.038805049,0.0,1.0
2011-01-11,8.35,8.37,8.0,8.0,536000,7.93727951595175,7.95629096389415,7.60457917695976,7.60457917695976,563870.781040944,0.0,1.0
2011-01-12,8.58,8.68,8.36,8.4,480000,8.15591116728934,8.25096840700134,7.94678523992295,7.98480813580775,504958.908394876,0.0,1.0
2011-01-13,8.38,8.65,8.325,8.59,465300,7.96579668786535,8.22245123508774,7.91351520602375,8.16541689126054,489494.541825282,0.0,1.0
2011-01-14,8.5,8.505,8.31,8.38,466200,8.07986537551974,8.08461823750534,7.89925662006695,7.96579668786535,490441.339778523,0.0,1.0
2011-01-18,8.35,8.54,8.29,8.54,415000,7.93727951595175,8.11788827140454,7.88024517212455,8.11788827140454,436579.056216403,0.0,1.0
2011-01-19,8.01,8.39,7.97,8.35,865800,7.61408490093096,7.97530241183655,7.57606200504616,7.93727951595175,910819.631017256,0.0,1.0
2011-01-20,7.91,8.04,7.82,8.0,242700,7.51902766121896,7.64260207284456,7.43347614547816,7.60457917695976,255319.848057159,0.0,1.0
2011-01-21,8.06,8.15,7.95,7.98,395500,7.66161352078696,7.74716503652775,7.55705055710376,7.58556772901736,416065.100562861,0.0,1.0
2011-01-24,8.11,8.24,8.02,8.03,684900,7.70914214064295,7.83271655226855,7.62359062490216,7.63309634887336,720513.242415938,0.0,1.0
2011-01-25,8.18,8.18,7.9,8.09,490300,7.77568220844135,7.77568220844135,7.50952193724776,7.69013069270055,515794.484970849,0.0,1.0
2011-01-26,8.27,8.43,8.14,8.22,486100,7.86123372418215,8.01332530772134,7.73765931255655,7.81370510432615,511376.094522394,0.0,1.0
2011-01-27,8.41,8.43,8.2999,8.3,429100,7.99431385977894,8.01332530772134,7.88965583885603,7.88975089609575,451412.224150503,0.0,1.0
2011-01-28,8.2,8.47,8.18,8.42,568600,7.79469365638375,8.05134820360614,7.77568220844135,8.00381958375014,598165.906902763,0.0,1.0
2011-01-31,8.31,8.33,8.06,8.2,380800,7.89925662006695,7.91826806800935,7.66161352078696,7.79469365638375,400600.733993268,0.0,1.0
2011-02-01,8.62,8.67,8.31,8.34,361200,8.19393406317414,8.24146268303014,7.89925662006695,7.92777379198055,379981.578567144,0.0,1.0
2011-02-02,8.51,8.66,8.5,8.61,254200,8.08937109949094,8.23195695905894,8.07986537551974,8.18442833920294,267417.82190412,0.0,1.0
2011-02-03,8.525,8.6599,8.37,8.55,258500,8.10362968544774,8.23186190181923,7.95629096389415,8.12739399537574,271941.412125157,0.0,1.0
2011-02-04,8.53,8.62,8.38,8.53,405200,8.10838254743334,8.19393406317414,7.96579668786535,8.10838254743334,426269.478503341,0.0,1.0
2011-02-07,8.731,8.8,8.48,8.52,375100,8.29944759925445,8.36503709465573,8.06085392757734,8.09887682346214,394604.346956079,0.0,1.0
2011-02-08,8.82,8.87,8.65,8.73,344700,8.38404854259813,8.43157716245413,8.22245123508774,8.29849702685734,362623.61609107,0.0,1.0
2011-02-09,8.67,8.83,8.54,8.83,226200,8.24146268303014,8.39355426656933,8.11788827140454,8.39355426656933,237961.885581085,0.0,1.0
2011-02-10,8.68,8.82,8.5805,8.59,340200,8.25096840700134,8.38404854259813,8.1563864534879,8.16541689126054,357889.626324868,0.0,1.0
2011-02-11,8.73,8.73,8.6,8.63,165000,8.29849702685734,8.29849702685734,8.17492261523174,8.20343978714534,173579.624760738,0.0,1.0
2011-02-14,8.75,8.93,8.61,8.75,348400,8.31750847479973,8.48861150628133,8.18442833920294,8.31750847479973,366516.007676614,0.0,1.0
2011-02-15,8.5,8.81,8.41,8.69,377400,8.07986537551974,8.37454281862693,7.99431385977894,8.26047413097254,397023.941725471,0.0,1.0
2011-02-16,8.24,8.6,8.23,8.54,459900,7.83271655226855,8.17492261523174,7.82321082829735,8.11788827140454,483813.75410584,0.0,1.0
2011-02-17,8.15,8.37,8.12,8.22,744100,7.74716503652775,7.95629096389415,7.71864786461415,7.81370510432615,782791.50778464,0.0,1.0
2011-02-18,8.03,8.2,7.98,8.2,1641600,7.63309634887336,7.79469365638375,7.58556772901736,7.79469365638375,1726959.46671047,0.0,1.0
2011-02-22,7.79,8.19,7.78,8.0,895500,7.40495897356456,7.78518793241255,7.39545324959336,7.60457917695976,942063.96347419,0.0,1.0
2011-02-23,7.68,8.05,7.67,7.78,905100,7.30039600988137,7.65210779681576,7.29089028591017,7.39545324959336,952163.141642087,0.0,1.0
2011-02-24,7.8,7.81,7.22,7.71,1172900,7.41446469753576,7.42397042150696,6.86313270720618,7.32891318179497,1233888.1326174,0.0,1.0
2011-02-25,7.56,7.93,7.47,7.84,1115000,7.18632732222697,7.53803910916136,7.10077580648617,7.45248759342056,1172977.46429226,0.0,1.0
2011-02-28,7.87,7.93,7.56,7.56,670800,7.48100476533416,7.53803910916136,7.18632732222697,7.18632732222697,705680.074481839,0.0,1.0
2011-03-01,7.655,7.89,7.59,7.86,569700,7.27663169995337,7.50001621327656,7.21484449414057,7.47149904136296,599323.104401168,0.0,1.0
2011-03-02,8.1,8.14,7.64,7.64,620500,7.69963641667175,7.73765931255655,7.26237311399657,7.26237311399657,652764.588872959,0.0,1.0
2011-03-03,8.03,8.38,7.99,8.17,550500,7.63309634887336,7.96579668786535,7.59507345298856,7.76617648447015,579124.748065373,0.0,1.0
2011-03-04,8.155,8.18,7.98,8.04,427800,7.75191789851335,7.77568220844135,7.58556772901736,7.64260207284456,450044.627106933,0.0,1.0
2011-03-07,7.88,8.25,7.63,8.19,439000,7.49051048930536,7.84222227623975,7.25286739002537,7.78518793241255,461827.001636147,0.0,1.0
2011-03-08,7.9,8.03,7.74,7.9,451500,7.50952193724776,7.63309634887336,7.35743035370857,7.50952193724776,474976.97320893,0.0,1.0
2011-03-09,7.84,7.94,7.8,7.88,266300,7.4686473241716,7.56391068289828,7.43054198068093,7.50675266766227,279540.847141496,0.017,1.0
2011-03-10,7.66,7.9,7.46,7.81,611700,7.29717327846358,7.52580533940761,7.10664656101022,7.4400683165536,642114.668405758,0.0,1.0
2011-03-11,7.59,7.71,7.575,7.64,301900,7.23048892735491,7.34480495782692,7.2161994235459,7.27812060671824,316910.93410446,0.0,1.0
2011-03-14,7.58,7.68,7.52,7.55,314200,7.22096259148224,7.31622595020892,7.16380457624623,7.19238358386423,329822.509094473,0.0,1.0
2011-03-15,7.28,7.48,7.18,7.44,548900,6.9351725153022,7.12569923275556,6.83990915657552,7.08759388926489,576192.15544862,0.0,1.0
2011-03-16,7.115,7.285,7.06,7.26,493900,6.77798797340318,6.93993568323854,6.72559312610351,6.91611984355687,518457.470533928,0.0,1.0
2011-03-17,7.29,7.3694,7.17,7.23,340800,6.94469885117487,7.02033795800385,6.83038282070286,6.88754083593886,357745.102162306,0.0,1.0
2011-03-18,7.3,7.3499,7.16,7.28,474300,6.95422518704754,7.00176160305215,6.82085648483019,6.9351725153022,497882.92827342,0.0,1.0
2011-03-21,7.41,7.51,7.305,7.37,256700,7.05901488164688,7.15427824037356,6.95898835498387,7.02090953815621,269463.520320023,0.0,1.0
2011-03-22,7.27,7.43,7.24,7.43,221500,6.92564617942953,7.07806755339222,6.89706717181153,7.07806755339222,232513.321974621,0.0,1.0
2011-03-23,7.33,7.4,7.05,7.24,340900,6.98280419466554,7.04948854577422,6.71606679023084,6.89706717181153,357850.074316696,0.0,1.0
2011-03-24,7.44,7.52,7.3,7.4,367700,7.08759388926489,7.16380457624623,6.95422518704754,7.04948854577422,385982.611693309,0.0,1.0
2011-03-25,7.45,7.59,7.38,7.51,254400,7.09712022513756,7.23048892735491,7.03043587402888,7.15427824037356,267049.160769045,0.0,1.0
2011-03-28,7.41,7.57,7.4,7.48,399100,7.05901488164688,7.21143625560957,7.04948854577422,7.12569923275556,418943.868171879,0.0,1.0
2011-03-29,7.29,7.46,7.24,7.46,294000,6.94469885117487,7.10664656101022,6.89706717181153,7.10664656101022,308618.133907623,0.0,1.0
2011-03-30,7.76,7.77,7.31,7.33,528300,7.39243663719026,7.40196297306293,6.96375152292021,6.98280419466554,554567.891644208,0.0,1.0
2011-03-31,7.63,7.73,7.59,7.73,325500,7.26859427084558,7.36385762957226,7.23048892735491,7.36385762957226,341684.362540582,0.0,1.0
2011-04-01,7.75,7.82,7.63,7.69,258200,7.38291030131759,7.44959465242627,7.26859427084558,7.32575228608158,271038.102635878,0.0,1.0
2011-04-04,7.8,7.85,7.76,7.79,230500,7.43054198068093,7.47817366004427,7.39243663719026,7.42101564480826,241960.815869752,0.0,1.0
2011-04-05,7.84,7.9,7.75,7.76,287100,7.4686473241716,7.52580533940761,7.38291030131759,7.39243663719026,301375.055254689,0.0,1.0
2011-04-06,7.65,7.86,7.62,7.86,305000,7.28764694259091,7.48769999591694,7.25906793497291,7.48769999591694,320165.070890561,0.0,1.0
2011-04-07,7.62,7.73,7.61,7.66,284500,7.25906793497291,7.36385762957226,7.24954159910024,7.29717327846358,298645.77924054,0.0,1.0
2011-04-08,7.64,7.71,7.57,7.65,231000,7.27812060671824,7.34480495782692,7.21143625560957,7.28764694259091,242485.676641704,0.0,1.0
2011-04-11,7.5775,7.65,7.45,7.62,317000,7.21858100751407,7.28764694259091,7.09712022513756,7.25906793497291,332761.729417403,0.0,1.0
2011-04-12,7.6,7.73,7.5,7.5,357800,7.24001526322757,7.36385762957226,7.14475190450089,7.14475190450089,375590.368408665,0.0,1.0
2011-04-13,7.37,7.65,7.28,7.65,327700,7.02090953815621,7.28764694259091,6.9351725153022,7.28764694259091,343993.74993717,0.0,1.0
2011-04-14,7.35,7.39,7.28,7.28,176300,7.00185686641088,7.03996220990155,6.9351725153022,6.9351725153022,185065.908190183,0.0,1.0
2011-04-15,7.3,7.4053,7.28,7.32,354000,6.95422518704754,7.05453750378673,6.9351725153022,6.97327785879287,371601.426541831,0.0,1.0
2011-04-18,7.18,7.22,7.09,7.21,306800,6.83990915657552,6.87801450006619,6.75417213372151,6.86848816419353,322054.569669587,0.0,1.0
2011-04-19,7.22,7.33,7.19,7.23,237900,6.87801450006619,6.98280419466554,6.84943549244819,6.88754083593886,249728.755294638,0.0,1.0
2011-04-20,7.22,7.35,7.19,7.34,367300,6.87801450006619,7.00185686641088,6.84943549244819,6.99233053053821,385562.723075748,0.0,1.0
2011-04-21,7.12,7.3,7.1,7.3,291800,6.78275114133952,6.95422518704754,6.76369846959418,6.95422518704754,306308.746511035,0.0,1.0
2011-04-25,7.165,7.26,7.12,7.14,373200,6.82561965276652,6.91611984355687,6.78275114133952,6.80180381308485,391756.080184778,0.0,1.0
2011-04-26,7.26,7.35,7.13,7.18,446600,6.91611984355687,7.00185686641088,6.79227747721218,6.83990915657552,468805.641507293,0.0,1.0
2011-04-27,7.19,7.35,7.1,7.28,495400,6.84943549244819,7.00185686641088,6.76369846959418,6.9351725153022,520032.052849784,0.0,1.0
2011-04-28,7.39,7.46,7.14,7.18,674600,7.03996220990155,7.10664656101022,6.80180381308485,6.83990915657552,708142.153517287,0.0,1.0
2011-04-29,7.45,7.59,7.37,7.39,383000,7.09712022513756,7.23048892735491,7.02090953815621,7.03996220990155,402043.351315032,0.0,1.0
2011-05-02,7.37,7.5201,7.36,7.5,490500,7.02090953815621,7.16389983960496,7.01138320228354,7.14475190450089,514888.417284657,0.0,1.0
2011-05-03,7.34,7.35,7.03,7.25,648300,6.99233053053821,7.00185686641088,6.69701411848551,6.9065935076842,680534.476912625,0.0,1.0
2011-05-04,7.0,7.3,6.99,7.3,1023700,6.6684351108675,6.95422518704754,6.65890877499483,6.95422518704754,1074599.94449399,0.0,1.0
2011-05-05,6.78,6.95,6.55,6.95,863800,6.45885572166881,6.62080343150416,6.23974999659745,6.62080343150416,906749.469623825,0.0,1.0
2011-05-06,6.72,6.91,6.63,6.85,453000,6.4016977064328,6.58269808801349,6.31596068357879,6.52554007277748,475523.859388276,0.0,1.0
2011-05-09,6.71,6.71,6.58,6.71,406500,6.39217137056013,6.39217137056013,6.26832900421545,6.39217137056013,426711.807596764,0.0,1.0
2011-05-10,6.59,6.7,6.56,6.69,618100,6.27785534008812,6.38264503468747,6.24927633247012,6.3731186988148,648832.88628674,0.0,1.0
2011-05-11,6.5,6.61,6.49,6.58,511000,6.19211831723411,6.29690801183346,6.18259198136144,6.26832900421545,536407.708934678,0.0,1.0
2011-05-12,6.55,6.58,6.38,6.51,689000,6.23974999659745,6.26832900421545,6.07780228676209,6.20164465310678,723258.143749497,0.0,1.0
2011-05-13,6.45,6.614,6.28,6.55,694000,6.14448663787077,6.30071854618252,5.98253892803542,6.23974999659745,728506.751469014,0.0,1.0
2011-05-16,6.29,6.5,6.29,6.43,325300,5.99206526390808,6.19211831723411,5.99206526390808,6.12543396612543,341474.418231802,0.0,1.0
2011-05-17,6.27,6.33,6.21,6.3,330500,5.97301259216275,6.03017060739876,5.91585457692674,6.00159159978075,346932.9702601,0.0,1.0
2011-05-18,6.355,6.37,6.25,6.32,675200,6.05398644708043,6.06827595088943,5.95395992041741,6.02064427152609,708771.986443628,0.0,1.0
2011-05-19,6.38,6.48,6.28,6.41,508800,6.07780228676209,6.17306564548877,5.98253892803542,6.1063812943801,534098.32153809,0.0,1.0
2011-05-20,6.41,6.41,6.32,6.34,621100,6.1063812943801,6.1063812943801,6.02064427152609,6.03969694327142,651982.050918451,0.0,1.0
2011-05-23,6.2,6.31,6.15,6.29,697300,5.90632824105407,6.01111793565342,5.85869656169073,5.99206526390808,731970.832563896,0.0,1.0
2011-05-24,6.15,6.26,6.13,6.22,529600,5.85869656169073,5.96348625629008,5.8396438899454,5.92538091279941,555932.529651283,0.0,1.0
2011-05-25,6.11,6.17,6.08,6.12,425200,5.82059121820006,5.87774923343607,5.79201221058206,5.83011755407273,446341.600467759,0.0,1.0
2011-05-26,6.1,6.2,6.05,6.06,429300,5.81106488232739,5.90632824105407,5.76343320296406,5.77295953883672,450645.458797764,0.0,1.0
2011-05-27,6.1,6.2,6.1,6.11,306700,5.81106488232739,5.90632824105407,5.81106488232739,5.82059121820006,321949.597515197,0.0,1.0
2011-05-31,6.07,6.26,6.06,6.15,781400,5.78248587470939,5.96348625629008,5.77295953883672,5.85869656169073,820252.414406179,0.0,1.0
2011-06-01,5.79,6.19,5.79,6.08,1042100,5.51574847027469,5.89680190518141,5.51574847027469,5.79201221058206,1093914.82090182,0.0,1.0
2011-06-02,5.865,5.97,5.8,5.8,527600,5.5871959893197,5.68722251598271,5.52527480614736,5.52527480614736,553833.086563475,0.0,1.0
2011-06-03,5.83,5.88,5.8,5.8,274200,5.55385381376536,5.6014854931287,5.52527480614736,5.52527480614736,287833.647338334,0.0,1.0
2011-06-06,5.5505,5.87,5.55,5.73,519900,5.2875927261243,5.59195915725603,5.28711640933066,5.45859045503868,545750.230675418,0.0,1.0
2011-06-07,5.53,5.69,5.52,5.59,637900,5.26806373758533,5.42048511154801,5.25853740171266,5.32522175282133,669617.372856029,0.0,1.0
2011-06-08,5.52,5.64,5.5,5.53,621600,5.27854270704526,5.39329363545929,5.25941755230959,5.2881052844131,650033.956421408,0.021,1.0
2011-06-09,5.52,5.6,5.52,5.53,289100,5.27854270704526,5.35504332598795,5.27854270704526,5.2881052844131,302324.35135365,0.0,1.0
2011-06-10,5.28,5.59,5.28,5.5,379900,5.04904085021721,5.34548074862011,5.04904085021721,5.25941755230959,397277.831474409,0.0,1.0
2011-06-13,5.23,5.37,5.23,5.3,439100,5.00122796337803,5.13510404652773,5.00122796337803,5.06816600495288,459185.827324067,0.0,1.0
2011-06-14,5.5,5.56,5.25,5.28,332000,5.25941755230959,5.3167930165166,5.0203531181137,5.04904085021721,347186.73348119,0.0,1.0
2011-06-15,5.21,5.5,5.16,5.43,352900,4.98210280864236,5.25941755230959,4.93428992180318,5.19247951073474,369042.765799734,0.0,1.0
2011-06-16,5.4,5.46,5.2,5.24,619500,5.16379177863123,5.22116724283825,4.97254023127452,5.01079054074586,647837.895757823,0.0,1.0
2011-06-17,5.48,5.63,5.4,5.44,742800,5.24029239757392,5.38373105809145,5.16379177863123,5.20204208810258,776778.029005505,0.0,1.0
2011-06-20,5.33,5.49,5.32,5.47,349800,5.09685373705639,5.24985497494175,5.08729115968855,5.23072982020608,365800.961963012,0.0,1.0
2011-06-21,5.49,5.53,5.31,5.39,377300,5.24985497494175,5.2881052844131,5.07772858232071,5.1542292012634,394558.899224256,0.0,1.0
2011-06-22,5.42,5.55,5.4,5.44,232500,5.18291693336691,5.30723043914877,5.16379177863123,5.20204208810258,243135.287754146,0.0,1.0
2011-06-23,5.28,5.322,5.17,5.31,529500,5.04904085021721,5.08920367516212,4.94385249917101,5.07772858232071,553721.010175572,0.0,1.0
2011-06-24,5.22,5.3409,5.15,5.31,1081700,4.99166538601019,5.10727694638733,4.92472734443534,5.07772858232071,1131180.39038133,0.0,1.0
2011-06-27,5.33,5.37,5.2,5.23,354000,5.09685373705639,5.13510404652773,4.97254023127452,5.00122796337803,370193.083290184,0.0,1.0
2011-06-28,5.53,5.59,5.31,5.34,544300,5.2881052844131,5.34548074862011,5.07772858232071,5.10641631442422,569198.009137986,0.0,1.0
2011-06-29,5.55,5.6,5.49,5.57,525600,5.30723043914877,5.35504332598795,5.24985497494175,5.32635559388444,549642.611800341,0.0,1.0
2011-06-30,5.58,5.6188,5.5,5.56,655900,5.33591817125227,5.37302097143948,5.25941755230959,5.3167930165166,685902.947259977,0.0,1.0
2011-07-01,5.69,5.72,5.52,5.56,539600,5.44110652229847,5.46979425440197,5.27854270704526,5.3167930165166,564283.016224246,0.0,1.0
2011-07-05,5.59,5.7,5.55,5.7,453400,5.34548074862011,5.4506690996663,5.30723043914877,5.4506690996663,474139.954699914,0.0,1.0
2011-07-06,5.69,5.72,5.565,5.58,477300,5.44110652229847,5.46979425440197,5.32157430520052,5.33591817125227,499133.216537867,0.0,1.0
2011-07-07,6.15,6.21,5.77,5.77,863300,5.88098508121891,5.93836054542592,5.51760714124115,5.51760714124115,902790.081368406,0.0,1.0
2011-07-08,6.06,6.08,5.855,6.06,590600,5.79492188490838,5.81404703964406,5.59888904886775,5.79492188490838,617615.918054189,0.0,1.0
2011-07-11,5.99,6.0,5.88,5.94,495700,5.72798384333354,5.73754642070137,5.62279549228734,5.68017095649436,518374.890923571,0.0,1.0
2011-07-12,5.99,6.11,5.88,5.99,430800,5.72798384333354,5.84273477174756,5.62279549228734,5.72798384333354,450506.158987037,0.0,1.0
2011-07-13,6.15,6.29,5.98,6.04,452700,5.88098508121891,6.0148611643686,5.7184212659657,5.77579673017271,473407.934478718,0.0,1.0
2011-07-14,6.05,6.26,6.0,6.19,436000,5.78535930754055,5.9861734322651,5.73754642070137,5.91923539069025,455944.023487345,0.0,1.0
2011-07-15,6.11,6.15,6.0,6.09,738400,5.84273477174756,5.88098508121891,5.73754642070137,5.82360961701189,772176.759043706,0.0,1.0
2011-07-18,6.0,6.06,5.95,6.06,510000,5.73754642070137,5.79492188490838,5.68973353386219,5.79492188490838,533329.018299418,0.0,1.0
2011-07-19,6.17,6.18,6.03,6.04,240200,5.90011023595458,5.90967281332241,5.76623415280488,5.77579673017271,251187.510187294,0.0,1.0
2011-07-20,6.15,6.22,6.08,6.19,245400,5.88098508121891,5.94792312279376,5.81404703964406,5.91923539069025,256625.374687602,0.0,1.0
2011-07-21,6.12,6.33,6.11,6.19,570800,5.8522973491154,6.05311147383995,5.84273477174756,5.91923539069025,596910.203226093,0.0,1.0
2011-07-22,6.32,6.36,6.12,6.12,311500,6.04354889647211,6.08179920594345,5.8522973491154,5.8522973491154,325748.998431899,0.0,1.0
2011-07-25,6.27,6.35,6.01,6.24,443800,5.99573600963293,6.07223662857562,5.74710899806921,5.96704827752943,464100.820237807,0.0,1.0
2011-07-26,6.07,6.34,6.035,6.29,843400,5.80448446227622,6.06267405120778,5.7710154414888,6.0148611643686,881979.792222998,0.0,1.0
2011-07-27,6.02,6.1,5.96,6.03,373100,5.75667157543704,5.83317219437973,5.69929611123003,5.76623415280488,390166.777897084,0.0,1.0
2011-07-28,6.0,6.29,5.97,6.05,459600,5.73754642070137,6.0148611643686,5.70885868859786,5.78535930754055,480623.562373358,0.0,1.0
2011-07-29,5.95,6.07,5.895,5.94,625400,5.68973353386219,5.80448446227622,5.6371393583391,5.68017095649436,654007.780479325,0.0,1.0
2011-08-01,5.96,6.15,5.81,6.06,332800,5.69929611123003,5.88098508121891,5.55585745071249,5.79492188490838,348023.328019698,0.0,1.0
2011-08-02,5.61,5.855,5.56,5.73,1127100,5.36460590335578,5.59888904886775,5.3167930165166,5.47935683176981,1178657.13044171,0.0,1.0
2011-08-03,5.24,5.66,5.2,5.6,995900,5.01079054074586,5.41241879019496,4.97254023127452,5.35504332598795,1041455.62612626,0.0,1.0
2011-08-04,4.96,5.19,4.92,5.16,1182300,4.74303837444647,4.96297765390669,4.70478806497512,4.93428992180318,1236382.15359883,0.0,1.0
2011-08-05,4.79,5.05,4.7,5.05,701900,4.58047455919326,4.82910157075699,4.49441136288274,4.82910157075699,734007.133224238,0.0,1.0
2011-08-08,4.25,4.65,4.23,4.58,1110600,4.06409538133014,4.44659847604356,4.04497022659447,4.37966043446871,1161402.36808497,0.0,1.0
2011-08-09,4.73,4.73,4.29,4.38,766600,4.52309909498625,4.52309909498625,4.10234569080148,4.188408887112,801666.716526144,0.0,1.0
2011-08-10,4.42,4.78,4.401,4.78,799700,4.22665919658334,4.57091198182543,4.20849029958446,4.57091198182543,836280.81555695,0.0,1.0
2011-08-11,4.62,4.71,4.45,4.45,476400,4.41791074394006,4.50397394025058,4.25534692868685,4.25534692868685,498192.047682044,0.0,1.0
2011-08-12,4.63,4.75,4.495,4.66,555200,4.42747332130789,4.54222424972192,4.29837852684211,4.4561610534114,580596.60972517,0.0,1.0
2011-08-15,4.83,4.85,4.67,4.67,272200,4.6187248686646,4.63785002340027,4.46572363077923,4.46572363077923,284651.29172765,0.0,1.0
2011-08-16,5.12,5.23,4.7,4.79,563900,4.89603961233184,5.00122796337803,4.49441136288274,4.58047455919326,589694.575331454,0.0,1.0
2011-08-17,5.15,5.35,5.11,5.3,791000,4.92472734443534,5.11597889179206,4.886477034964,5.06816600495288,827182.849950666,0.0,1.0
2011-08-18,4.73,5.24,4.73,4.97,958100,4.52309909498625,5.01079054074586,4.52309909498625,4.7526009518143,1001926.53418171,0.0,1.0
2011-08-19,4.59,4.98,4.57,4.65,721500,4.38922301183655,4.76216352918214,4.37009785710088,4.44659847604356,754503.699417705,0.0,1.0
2011-08-22,4.55,4.83,4.52,4.73,420800,4.35097270236521,4.6187248686646,4.3222849702617,4.52309909498625,440048.727255676,0.0,1.0
2011-08-23,4.77,4.82,4.55,4.55,479400,4.56134940445759,4.60916229129677,4.35097270236521,4.35097270236521,501329.277201453,0.0,1.0
2011-08-24,4.87,4.9,4.57,4.75,310400,4.65697517813595,4.68566291023945,4.37009785710088,4.54222424972192,324598.680941449,0.0,1.0
2011-08-25,4.72,4.95,4.65,4.9,472200,4.51353651761841,4.73347579707863,4.44659847604356,4.68566291023945,493799.926354873,0.0,1.0
2011-08-26,4.76,4.86,4.57,4.68,409900,4.55178682708975,4.64741260076811,4.37009785710088,4.47528620814707,428650.126668493,0.0,1.0
2011-08-29,4.98,4.99,4.75,4.83,360100,4.76216352918214,4.77172610654997,4.54222424972192,4.6187248686646,376572.116646314,0.0,1.0
2011-08-30,4.92,4.99,4.812,4.92,747600,4.70478806497512,4.77172610654997,4.6015122294025,4.70478806497512,781797.596236559,0.0,1.0
2011-08-31,4.89,5.02,4.85,4.96,489300,4.67610033287162,4.80041383865348,4.63785002340027,4.74303837444647,511682.1346155,0.0,1.0
2011-09-01,4.74,5.14,4.71,4.88,705200,4.53266167235408,4.91516476706751,4.50397394025058,4.66653775550378,737458.085695588,0.0,1.0
2011-09-02,4.61,4.75,4.59,4.65,513800,4.40834816657222,4.54222424972192,4.38922301183655,4.44659847604356,537302.842357335,0.0,1.0
2011-09-06,4.54,4.6,4.43,4.44,531400,4.34141012499737,4.39878558920438,4.23622177395118,4.24578435131902,555707.922204531,0.0,1.0
2011-09-07,4.86,4.91,4.61,4.61,383100,4.66749401324056,4.71551349897349,4.42739658457593,4.42739658457593,398900.565210868,0.021,1.0
2011-09-08,4.64,4.86,4.62,4.81,341200,4.45620827601568,4.66749401324056,4.43700048172251,4.61947452750764,355272.442834633,0.0,1.0
2011-09-09,4.5,4.66,4.445,4.61,622500,4.32175371596349,4.47541607030885,4.26893228165727,4.42739658457593,648174.371818754,0.0,1.0
2011-09-12,4.55,4.63,4.38,4.41,506500,4.36977320169641,4.4466043788691,4.20650695020446,4.23531864164422,527390.071206746,0.0,1.0
2011-09-13,4.54,4.56,4.44,4.56,438700,4.36016930454983,4.379377098843,4.26413033308397,4.379377098843,456793.729986968,0.0,1.0
2011-09-14,4.83,4.965,4.6,4.66,410200,4.63868232180081,4.76833493327971,4.41779268742934,4.47541607030885,427118.276819362,0.0,1.0
2011-09-15,4.78,4.91,4.75,4.89,344900,4.59066283606788,4.71551349897349,4.56185114462812,4.69630570468032,359125.045526568,0.0,1.0
2011-09-16,4.71,4.84,4.71,4.78,393800,4.52343555604178,4.64828621894739,4.52343555604178,4.59066283606788,410041.875698354,0.0,1.0
2011-09-19,4.53,4.66,4.5,4.6,740800,4.35056540740324,4.47541607030885,4.32175371596349,4.41779268742934,771353.533563588,0.0,1.0
2011-09-20,4.46,4.63,4.46,4.55,428200,4.28333812737714,4.4466043788691,4.28333812737714,4.36977320169641,445860.66829364,0.0,1.0
2011-09-21,4.25,4.51,4.25,4.47,672300,4.08165628729885,4.33135761311007,4.08165628729885,4.29294202452373,700028.321564254,0.0,1.0
2011-09-22,4.16,4.34,4.05,4.15,688100,3.99522121297958,4.16809136161812,3.88957834436714,3.98561731583299,716479.976302787,0.0,1.0
2011-09-23,4.19,4.37,4.14,4.2,440600,4.02403290441934,4.19690305305787,3.97601341868641,4.03363680156592,458772.093531474,0.0,1.0
2011-09-26,4.24,4.28,4.12,4.25,315000,4.07205239015226,4.1104679787386,3.95680562439324,4.08165628729885,327991.850799852,0.0,1.0
2011-09-27,4.2,4.43,4.15,4.43,793200,4.03363680156592,4.25452643593739,3.98561731583299,4.25452643593739,825914.71763315,0.0,1.0
2011-09-28,3.99,4.22,3.97,4.18,712300,3.83195496148762,4.05284459585909,3.81274716719445,4.01442900727275,741678.080395983,0.0,1.0
2011-09-29,4.24,4.24,4.04,4.11,320400,4.07205239015226,4.07205239015226,3.87997444722055,3.94720172724665,333614.568242135,0.0,1.0
2011-09-30,4.07,4.34,4.06,4.15,431700,3.90878613866031,4.16809136161812,3.89918224151372,3.98561731583299,449505.022191416,0.0,1.0
2011-10-03,4.02,4.259,4.02,4.04,713400,3.86076665292738,4.09029979473078,3.86076665292738,3.87997444722055,742823.448763854,0.0,1.0
2011-10-04,4.59,4.61,4.05,4.06,743600,4.40818879028276,4.42739658457593,3.88957834436714,3.89918224151372,774269.016681808,0.0,1.0
2011-10-05,4.55,4.63,4.43,4.61,328500,4.36977320169641,4.4466043788691,4.25452643593739,4.42739658457593,342048.64440556,0.0,1.0
2011-10-06,4.54,4.55,4.39,4.52,391800,4.36016930454983,4.36977320169641,4.21611084735104,4.34096151025666,407959.387756768,0.0,1.0
2011-10-07,4.43,4.58,4.35,4.53,329500,4.25452643593739,4.39858489313617,4.1776952587647,4.35056540740324,343089.888376352,0.0,1.0
2011-10-10,4.55,4.57,4.36,4.53,351100,4.36977320169641,4.38898099598959,4.18729915591129,4.35056540740324,365580.758145486,0.0,1.0
2011-10-11,4.97,4.97,4.5,4.5,385100,4.773136881853,4.773136881853,4.32175371596349,4.32175371596349,400983.053152454,0.0,1.0
2011-10-12,5.0,5.06,4.82,4.99,533500,4.80194857329276,4.85957195617227,4.62907842465422,4.79234467614618,555503.658418162,0.0,1.0
2011-10-13,5.0,5.02,4.87,4.97,160900,4.80194857329276,4.82115636758593,4.67709791038715,4.773136881853,167536.154900623,0.0,1.0
2011-10-14,5.1,5.11,4.9,5.07,202900,4.89798754475862,4.9075914419052,4.70590960182691,4.86917585331886,211268.401673936,0.0,1.0
2011-10-17,4.74,5.05,4.69,5.04,304100,4.55224724748154,4.84996805902569,4.50422776174861,4.8403641618791,316642.291518206,0.0,1.0
2011-10-18,5.0,5.09,4.69,4.76,226700,4.80194857329276,4.88838364761203,4.50422776174861,4.57145504177471,236050.008178814,0.0,1.0
2011-10-19,4.91,5.02,4.86,4.97,245100,4.71551349897349,4.82115636758593,4.66749401324056,4.773136881853,255208.897241409,0.0,1.0
2011-10-20,4.78,4.93,4.69,4.93,278300,4.59066283606788,4.73472129326666,4.50422776174861,4.73472129326666,289778.197071742,0.0,1.0
2011-10-21,4.88,4.9795,4.73,4.9,246200,4.68670180753374,4.78226058414226,4.54264335033495,4.70590960182691,256354.265609281,0.0,1.0
2011-10-24,4.93,4.97,4.76,4.89,263000,4.73472129326666,4.773136881853,4.57145504177471,4.69630570468032,273847.164318606,0.0,1.0
2011-10-25,4.66,4.89,4.66,4.87,255500,4.47541607030885,4.69630570468032,4.47541607030885,4.67709791038715,266037.834537658,0.0,1.0
2011-10-26,4.81,4.86,4.71,4.77,357000,4.61947452750764,4.66749401324056,4.52343555604178,4.5810589389213,371724.097573165,0.0,1.0
2011-10-27,5.02,5.095,4.77,5.02,771000,4.82115636758593,4.89318559618532,4.5810589389213,4.82115636758593,802799.101481542,0.0,1.0
2011-10-28,5.25,5.27,4.94,5.0,348300,5.0420460019574,5.06125379625057,4.74432519041325,4.80194857329276,362665.275027265,0.0,1.0
2011-10-31,5.15,5.25,5.07,5.14,382500,4.94600703049155,5.0420460019574,4.86917585331886,4.93640313334496,398275.818828391,0.0,1.0
2011-11-01,5.8,6.06,5.01,5.01,1018000,5.5702603450196,5.81996167083083,4.81155247043935,4.81155247043935,1059986.36226746,0.0,1.0
2011-11-02,5.84,6.06,5.74,5.87,582900,5.60867593360595,5.81996167083083,5.51263696214009,5.6374876250457,606941.110575344,0.0,1.0
2011-11-03,6.0,6.06,5.85,5.95,462400,5.76233828795131,5.81996167083083,5.61827983075253,5.71431880221839,481471.212094767,0.0,1.0
2011-11-04,5.96,6.03,5.784,5.91,249000,5.72392269936497,5.79114997939107,5.55489410958507,5.67590321363205,259269.748727502,0.0,1.0
2011-11-07,5.84,5.99,5.74,5.96,198700,5.60867593360595,5.75273439080473,5.51263696214009,5.72392269936497,206895.176996605,0.0,1.0
2011-11-08,5.9,5.93,5.67,5.88,234900,5.66629931648546,5.69511100792522,5.44540968211399,5.64709152219229,244588.208739318,0.0,1.0
2011-11-09,5.51,5.76,5.5,5.71,344400,5.29174732776862,5.53184475643326,5.28214343062204,5.48382527070033,358604.423541171,0.0,1.0
2011-11-10,5.72,5.83,5.61,5.61,152500,5.49342916784692,5.59907203645936,5.38778629923448,5.38778629923448,158789.70554596,0.0,1.0
2011-11-11,5.87,5.88,5.71,5.81,223200,5.6374876250457,5.64709152219229,5.48382527070033,5.57986424216619,232405.654281038,0.0,1.0
2011-11-14,5.78,5.8399,5.72,5.82,207600,5.55105255072643,5.60857989463448,5.49342916784692,5.58946813931278,216162.248336664,0.0,1.0
2011-11-15,6.0,6.0,5.75,5.75,325100,5.76233828795131,5.76233828795131,5.52224085928668,5.52224085928668,338508.414904863,0.0,1.0
2011-11-16,6.03,6.23,5.84,5.95,659200,5.79114997939107,5.98322792232278,5.60867593360595,5.71431880221839,686388.025546864,0.0,1.0
2011-11-17,6.06,6.13,5.97,6.01,440800,5.81996167083083,5.88718895085693,5.73352659651156,5.7719421850979,458980.342325633,0.0,1.0
2011-11-18,6.01,6.18,5.98,6.07,363500,5.7719421850979,5.93520843658985,5.74313049365814,5.82956556797741,378492.183383321,0.0,1.0
2011-11-21,5.84,5.96,5.83,5.87,381200,5.60867593360595,5.72392269936497,5.59907203645936,5.6374876250457,396922.20166636,0.0,1.0
2011-11-22,5.77,6.02,5.76,5.87,293100,5.54144865357985,5.78154608224449,5.53184475643326,5.6374876250457,305188.607839481,0.0,1.0
2011-11-23,5.54,5.81,5.52,5.72,391000,5.32055901920838,5.57986424216619,5.30135122491521,5.49342916784692,407126.392580133,0.0,1.0
2011-11-25,5.36,5.61,5.35,5.52,174900,5.14768887056984,5.38778629923448,5.13808497342325,5.30135122491521,182113.570491727,0.0,1.0
2011-11-28,5.78,5.8,5.48,5.6,323000,5.55105255072643,5.5702603450196,5.26293563632887,5.37818240208789,336321.802566197,0.0,1.0
2011-11-29,5.65,5.79,5.6,5.76,134400,5.42620188782082,5.56065644787302,5.37818240208789,5.53184475643326,139943.189674603,0.0,1.0
2011-11-30,6.05,6.05,5.77,5.94,643400,5.81035777368424,5.81035777368424,5.54144865357985,5.7047149050718,669936.370808332,0.0,1.0
2011-12-01,5.84,6.03,5.84,6.02,207400,5.60867593360595,5.79114997939107,5.60867593360595,5.78154608224449,215953.999542505,0.0,1.0
2011-12-02,5.9,6.01,5.84,5.95,157600,5.66629931648546,5.7719421850979,5.60867593360595,5.71431880221839,164100.049797005,0.0,1.0
2011-12-05,6.02,6.07,5.87,6.0,271600,5.78154608224449,5.82956556797741,5.6374876250457,5.76233828795131,282801.862467427,0.0,1.0
2011-12-06,6.06,6.14,5.81,6.02,232900,5.81996167083083,5.89679284800351,5.57986424216619,5.78154608224449,242505.720797731,0.0,1.0
2011-12-07,5.99,6.06,5.9,5.99,220000,5.77290257481256,5.84036554313257,5.68616447268683,5.77290257481256,228273.382916528,0.021,1.0
2011-12-08,5.66,5.96,5.65,5.92,276900,5.45486286701821,5.74398987410398,5.44522530011535,5.70543960649255,287313.180589031,0.0,1.0
2011-12-09,5.75,5.78,5.64,5.69,313800,5.54160096914394,5.57051366985252,5.43558773321249,5.48377556772679,325600.852541848,0.0,1.0
2011-12-12,5.63,5.66,5.51,5.64,230800,5.42595016630963,5.45486286701821,5.31029936347533,5.43558773321249,239479.530805158,0.0,1.0
2011-12-13,5.49,5.75,5.45,5.69,223700,5.29102422966961,5.54160096914394,5.25247396205817,5.48377556772679,232112.52617467,0.0,1.0
2011-12-14,5.23,5.5,5.22,5.44,257700,5.04044749019527,5.30066179657247,5.03080992329241,5.24283639515531,267391.139898134,0.0,1.0
2011-12-15,5.33,5.37,5.15,5.33,244600,5.13682315922386,5.1753734268353,4.9633469549724,5.13682315922386,253798.49755174,0.0,1.0
2011-12-16,5.25,5.54,5.22,5.39,362100,5.05972262400099,5.3392120641839,5.03080992329241,5.19464856064102,375717.236154886,0.0,1.0
2011-12-19,5.08,5.36,5.05,5.3,221900,4.89588398665239,5.16573585993244,4.86697128594381,5.10791045851528,230244.834859898,0.0,1.0
2011-12-20,5.56,5.57,5.21,5.22,299800,5.35848719798962,5.36812476489248,5.02117235638955,5.03080992329241,311074.364538069,0.0,1.0
2011-12-21,5.63,5.65,5.38,5.58,223900,5.42595016630963,5.44522530011535,5.18501099373816,5.37776233179534,232320.047431867,0.0,1.0
2011-12-22,5.75,5.85,5.66,5.66,173700,5.54160096914394,5.63797663817253,5.45486286701821,5.45486286701821,180232.211875459,0.0,1.0
2011-12-23,5.73,5.79,5.67,5.79,75500,5.52232583533822,5.58015123675538,5.46450043392107,5.58015123675538,78339.2745918087,0.0,1.0
2011-12-27,5.66,5.785,5.58,5.68,197000,5.45486286701821,5.57533245330395,5.37776233179534,5.47413800082393,204408.438338891,0.0,1.0
2011-12-28,5.37,5.6948,5.37,5.65,234600,5.1753734268353,5.48840159984016,5.1753734268353,5.44522530011535,243422.434691898,0.0,1.0
2011-12-29,5.47,5.5505,5.41,5.41,217200,5.27174909586389,5.3493315094319,5.21392369444674,5.21392369444674,225368.085315773,0.0,1.0
2011-12-30,5.56,5.58,5.425,5.45,186400,5.35848719798962,5.37776233179534,5.22838004480102,5.25247396205817,193409.811707459,0.0,1.0
2012-01-03,5.87,5.925,5.65,5.73,286200,5.65725177197825,5.71025838994397,5.44522530011535,5.52232583533822,296962.919048684,0.0,1.0
2012-01-04,5.87,5.9,5.74,5.8,251200,5.65725177197825,5.68616447268683,5.53196340224108,5.58978880365824,260646.699039236,0.0,1.0
2012-01-05,5.95,5.95,5.73,5.81,231800,5.73435230720112,5.73435230720112,5.52232583533822,5.5994263705611,240517.137091142,0.0,1.0
2012-01-06,5.98,5.99,5.91,5.95,530100,5.7632650079097,5.77290257481256,5.69580203958969,5.73435230720112,550035.092200235,0.0,1.0
2012-01-09,6.0,6.0501,5.87,5.98,283300,5.78254014171542,5.83082435189874,5.65725177197825,5.7632650079097,293953.860819329,0.0,1.0
2012-01-10,6.06,6.16,5.98,6.08,425600,5.84036554313257,5.93674121216116,5.7632650079097,5.85964067693829,441605.235314884,0.0,1.0
2012-01-11,6.06,6.11,6.03,6.04,233400,5.84036554313257,5.88855337764687,5.81145284242399,5.82109040932685,242177.307148717,0.0,1.0
2012-01-12,6.14,6.16,6.0,6.06,180900,5.91746607835544,5.93674121216116,5.78254014171542,5.84036554313257,187702.977134546,0.0,1.0
2012-01-13,6.0,6.09,5.88,6.05,172400,5.78254014171542,5.86927824384115,5.66688933888111,5.83072797622971,178883.323703679,0.0,1.0
2012-01-17,6.11,6.15,5.98,6.07,165500,5.88855337764687,5.9271036452583,5.7632650079097,5.85000311003543,171723.840330388,0.0,1.0
2012-01-18,6.35,6.4,6.08,6.11,276700,6.11985498331548,6.16804281782978,5.85964067693829,5.88855337764687,287105.659331834,0.0,1.0
2012-01-19,6.3,6.37,6.1826,6.37,119500,6.07166714880119,6.1391301171212,5.95852211336162,6.1391301171212,123993.951175114,0.0,1.0
2012-01-20,6.45,6.5,6.28,6.28,334300,6.21623065234407,6.26441848685837,6.05239201499547,6.05239201499547,346871.781404525,0.0,1.0
2012-01-23,6.45,6.48,6.38,6.43,161400,6.21623065234407,6.24514335305265,6.14876768402406,6.19695551853836,167469.654557853,0.0,1.0
2012-01-24,6.52,6.52,6.33,6.42,192300,6.28369362066409,6.28369362066409,6.10057984950977,6.1873179516355,199531.688794765,0.0,1.0
2012-01-25,6.55,6.58,6.3958,6.52,160300,6.31260632137266,6.34151902208124,6.16399503973058,6.28369362066409,166328.287643271,0.0,1.0
2012-01-26,6.52,6.61,6.4,6.61,191700,6.28369362066409,6.37043172278982,6.16804281782978,6.37043172278982,198909.125023175,0.0,1.0
2012-01-27,6.51,6.51,6.42,6.46,114100,6.27405605376123,6.27405605376123,6.1873179516355,6.22586821924693,118390.877230799,0.0,1.0
2012-01-30,6.29,6.48,6.25,6.43,106000,6.06202958189833,6.24514335305265,6.02347931428689,6.19695551853836,109986.266314327,0.0,1.0
2012-01-31,6.39,6.46,6.19,6.34,335800,6.15840525092692,6.22586821924693,5.96565391286974,6.11021741641262,348428.190833501,0.0,1.0
2012-02-01,6.54,6.58,6.38,6.45,213700,6.3029687544698,6.34151902208124,6.14876768402406,6.21623065234407,221736.463314828,0.0,1.0
2012-02-02,6.57,6.62,6.46,6.54,179700,6.33188145517838,6.38006928969268,6.22586821924693,6.3029687544698,186457.849591364,0.0,1.0
2012-02-03,6.76,6.76,6.6,6.69,250200,6.5149952263327,6.5149952263327,6.36079415588696,6.44753225801269,259609.092753252,0.0,1.0
2012-02-06,6.71,6.79,6.645,6.7,180300,6.46680739181841,6.54390792704128,6.40416320694982,6.45716982491555,187080.413362955,0.0,1.0
2012-02-07,6.42,6.74,6.41,6.73,230000,6.1873179516355,6.49572009252699,6.17768038473264,6.48608252562413,238649.44577637,0.0,1.0
2012-02-08,6.37,6.49,6.31,6.46,165500,6.1391301171212,6.25478091995551,6.08130471570405,6.22586821924693,171723.840330388,0.0,1.0
2012-02-09,6.3,6.42,6.27,6.36,113000,6.07166714880119,6.1873179516355,6.04275444809261,6.12949255021834,117249.510316217,0.0,1.0
2012-02-10,6.07,6.29,6.05,6.23,265000,5.85000311003543,6.06202958189833,5.83072797622971,6.00420418048118,274965.665785818,0.0,1.0
2012-02-13,6.13,6.19,6.06,6.15,385700,5.90782851145258,5.96565391286974,5.84036554313257,5.9271036452583,400204.744504114,0.0,1.0
2012-02-14,6.89,6.96,6.34,6.34,1451100,6.64028359606987,6.70774656438988,6.11021741641262,6.11021741641262,1505670.4815917,0.0,1.0
2012-02-15,6.89,7.0,6.73,6.96,604300,6.64028359606987,6.74629683200132,6.48608252562413,6.70774656438988,627025.478620264,0.0,1.0
2012-02-16,7.06,7.07,6.88,6.92,418600,6.80412223341847,6.81375980032133,6.63064602916701,6.66919629677845,434341.991312995,0.0,1.0
2012-02-17,7.06,7.11,6.98,7.11,203700,6.80412223341847,6.85231006793277,6.7270216981956,6.85231006793277,211360.400454986,0.0,1.0
2012-02-21,7.215,7.31,7.12,7.12,394900,6.95350452041279,7.04506140598995,6.86194763483563,6.86194763483563,409750.722335169,0.0,1.0
2012-02-22,7.11,7.23,7.08,7.17,225700,6.85231006793277,6.96796087076708,6.82339736722419,6.91013546934992,234187.738746638,0.0,1.0
2012-02-23,7.33,7.35,7.1006,7.12,310200,7.06433653979567,7.08361167360139,6.84325075504408,6.86194763483563,321865.469912305,0.0,1.0
2012-02-24,7.17,7.34,7.15,7.31,156200,6.91013546934992,7.07397410669853,6.89086033554421,7.04506140598995,162074.101870735,0.0,1.0
2012-02-27,7.22,7.3,7.045,7.08,195200,6.95832330386422,7.03542383908709,6.78966588306419,6.82339736722419,202540.74702412,0.0,1.0
2012-02-28,7.23,7.27,7.15,7.22,267500,6.96796087076708,7.00651113837851,6.89086033554421,6.95832330386422,277559.681500779,0.0,1.0
2012-02-29,7.09,7.2799,7.011,7.24,237700,6.83303493412705,7.01605232961234,6.75689815559446,6.97759843766994,246639.014178449,0.0,1.0
2012-03-01,7.13,7.22,7.11,7.13,183500,6.87158520173849,6.95832330386422,6.85231006793277,6.87158520173849,190400.753478104,0.0,1.0
2012-03-02,7.09,7.178,7.024,7.15,269900,6.83303493412705,6.91784552287221,6.76942699256818,6.89086033554421,280049.936587141,0.0,1.0
2012-03-05,7.19,7.24,7.02,7.05,216700,6.92941060315564,6.97759843766994,6.76557196580704,6.79448466651561,224849.282172781,0.0,1.0
2012-03-06,7.05,7.17,7.0,7.08,543500,6.79448466651561,6.91013546934992,6.74629683200132,6.82339736722419,563939.016432424,0.0,1.0
2012-03-07,7.04,7.1,7.0,7.05,267800,6.80508599010876,6.86308388206991,6.76642072880132,6.81475230543562,277044.552080652,0.021,1.0
2012-03-08,7.14,7.16,7.005,7.1,185400,6.90174914337735,6.92108177403107,6.77125388646475,6.86308388206991,191800.074517374,0.0,1.0
2012-03-09,7.21,7.3,7.06,7.15,269900,6.96941335066536,7.05641018860709,6.82441862076248,6.91141545870421,279217.044834085,0.0,1.0
2012-03-12,7.1,7.21,7.0518,7.21,177400,6.86308388206991,6.96941335066536,6.81649224219445,6.96941335066536,183523.911647153,0.0,1.0
2012-03-13,7.17,7.18,7.06,7.13,289500,6.93074808935793,6.94041440468479,6.82441862076248,6.89208282805049,299493.643866126,0.0,1.0
2012-03-14,7.05,7.21,7.02,7.18,202000,6.81475230543562,6.96941335066536,6.78575335945504,6.94041440468479,208973.112473083,0.0,1.0
2012-03-15,7.25,7.25,7.0202,7.08,302300,7.0080786119728,7.0080786119728,6.78594668576158,6.8437512514162,312735.50445848,0.0,1.0
2012-03-16,7.27,7.38,7.19,7.28,452200,7.02741124262652,7.13374071122197,6.95008072001165,7.03707755795338,467810.106239248,0.0,1.0
2012-03-19,7.26,7.42,7.19,7.25,243600,7.01774492729966,7.1724059725294,6.95008072001165,7.0080786119728,252009.159398233,0.0,1.0
2012-03-20,7.06,7.25,6.99,7.21,212800,6.82441862076248,7.0080786119728,6.75675441347447,6.96941335066536,220145.932347882,0.0,1.0
2012-03-21,7.12,7.15,7.0,7.09,215800,6.88241651272363,6.91141545870421,6.76642072880132,6.85341756674306,223249.493424215,0.0,1.0
2012-03-22,7.05,7.175,7.0,7.03,215000,6.81475230543562,6.93558124702136,6.76642072880132,6.7954196747819,222421.877137192,0.0,1.0
2012-03-23,7.09,7.09,6.95,7.02,334400,6.85341756674306,6.85341756674306,6.71808915216703,6.78575335945504,345943.607975242,0.0,1.0
2012-03-26,7.52,7.53,7.14,7.17,921900,7.26906912579799,7.27873544112485,6.90174914337735,6.93074808935793,953724.318757106,0.0,1.0
2012-03-27,7.78,7.82,7.49,7.55,1249700,7.52039332429633,7.55905858560377,7.24007017981742,7.29806807177857,1292840.09236442,0.0,1.0
2012-03-28,7.52,7.81,7.46,7.77,479300,7.26906912579799,7.54939227027691,7.21107123383684,7.51072700896947,495845.607962123,0.0,1.0
2012-03-29,7.48,7.53,7.33,7.43,914400,7.23040386449056,7.27873544112485,7.08540913458767,7.18207228785626,945965.416066273,0.0,1.0
2012-03-30,7.22,7.56,7.21,7.54,435700,6.97907966599222,7.30773438710543,6.96941335066536,7.28840175645171,450740.520319418,0.0,1.0
2012-04-02,7.21,7.24,7.07,7.21,489500,6.96941335066536,6.99841229664594,6.83408493608934,6.96941335066536,506397.715621655,0.0,1.0
2012-04-03,7.08,7.23,7.031,7.15,384200,6.8437512514162,6.98874598131908,6.79638630631459,6.91141545870421,397462.721842369,0.0,1.0
2012-04-04,6.99,7.05,6.92,7.01,504800,6.75675441347447,6.81475230543562,6.68909020618645,6.77608704412818,522225.877110952,0.0,1.0
2012-04-05,6.88,7.01,6.88,6.93,210200,6.65042494487902,6.77608704412818,6.65042494487902,6.69875652151331,217456.17941506,0.0,1.0
2012-04-09,6.73,6.88,6.68,6.74,291900,6.50543021497613,6.65042494487902,6.45709863834183,6.51509653030299,301976.492727193,0.0,1.0
2012-04-10,6.69,6.79,6.6,6.73,281800,6.46676495366869,6.56342810693728,6.37976811572696,6.50543021497613,291527.837103539,0.0,1.0
2012-04-11,6.81,6.88,6.74,6.74,498300,6.582760737591,6.65042494487902,6.51509653030299,6.51509653030299,515501.494778898,0.0,1.0
2012-04-12,7.11,7.19,6.8,6.8,257100,6.87275019739677,6.95008072001165,6.57309442226414,6.57309442226414,265975.184241731,0.0,1.0
2012-04-13,6.88,7.07,6.88,7.07,314200,6.65042494487902,6.83408493608934,6.65042494487902,6.83408493608934,325046.296727934,0.0,1.0
2012-04-16,7.06,7.159,6.8,6.91,294000,6.82441862076248,6.92011514249838,6.57309442226414,6.67942389085959,304148.985480626,0.0,1.0
2012-04-17,7.33,7.385,7.03,7.16,270900,7.08540913458767,7.1385738688854,6.7954196747819,6.92108177403107,280251.565192863,0.0,1.0
2012-04-18,7.16,7.31,7.1597,7.3,290400,6.92108177403107,7.06607650393395,6.92079178457126,7.05641018860709,300424.712189026,0.0,1.0
2012-04-19,7.24,7.35,7.15,7.15,267600,6.99841229664594,7.10474176524139,6.91141545870421,6.91141545870421,276837.648008896,0.0,1.0
2012-04-20,7.28,7.4,7.14,7.4,207700,7.03707755795338,7.15307334187569,6.90174914337735,7.15307334187569,214869.878518116,0.0,1.0
2012-04-23,7.1,7.21,7.08,7.14,214200,6.86308388206991,6.96941335066536,6.8437512514162,6.90174914337735,221594.26085017,0.0,1.0
2012-04-24,7.22,7.26,7.1,7.11,118900,6.97907966599222,7.01774492729966,6.86308388206991,6.87275019739677,123004.470658661,0.0,1.0
2012-04-25,7.48,7.53,7.14,7.34,574000,7.23040386449056,7.27873544112485,6.90174914337735,7.09507544991453,593814.685938365,0.0,1.0
2012-04-26,7.45,7.62,7.42,7.49,143500,7.20140491850998,7.36573227906658,7.1724059725294,7.24007017981742,148453.671484591,0.0,1.0
2012-04-27,7.58,7.6,7.41,7.5,229000,7.32706701775915,7.34639964841287,7.16273965720255,7.24973649514428,236905.162160079,0.0,1.0
2012-04-30,7.41,7.57,7.39,7.57,172600,7.16273965720255,7.31740070243229,7.14340702654883,7.31740070243229,178558.21392502,0.0,1.0
2012-05-01,6.91,7.52,6.88,7.33,547200,6.67942389085959,7.26906912579799,6.65042494487902,7.08540913458767,566089.540323124,0.0,1.0
2012-05-02,7.07,7.07,6.8,6.8,526100,6.83408493608934,6.83408493608934,6.57309442226414,6.57309442226414,544261.160752916,0.0,1.0
2012-05-03,6.82,7.03,6.79,7.02,454500,6.59242705291786,6.7954196747819,6.56342810693728,6.78575335945504,470189.503064437,0.0,1.0
2012-05-04,6.71,6.8,6.67,6.76,438800,6.48609758432241,6.57309442226414,6.44743232301498,6.53442916095671,453947.533431628,0.0,1.0
2012-05-07,6.86,6.885,6.67,6.7,364200,6.6310923142253,6.65525810254245,6.44743232301498,6.47643126899555,376772.314666816,0.0,1.0
2012-05-08,6.9,6.92,6.64,6.78,287800,6.66975757553273,6.68909020618645,6.4184333770344,6.55376179161043,297734.959256205,0.0,1.0
2012-05-09,6.7,6.81,6.7,6.79,380100,6.47643126899555,6.582760737591,6.47643126899555,6.56342810693728,393221.188371381,0.0,1.0
2012-05-10,6.68,6.765,6.64,6.76,282000,6.45709863834183,6.53926231862014,6.4184333770344,6.53442916095671,291734.741175294,0.0,1.0
2012-05-11,6.65,6.7625,6.59,6.62,231100,6.42809969236126,6.53684573978842,6.3701018004001,6.39910074638068,239077.654913512,0.0,1.0
2012-05-14,6.44,6.61,6.44,6.56,228000,6.22510707049722,6.38943443105382,6.22510707049722,6.34110285441953,235870.641801302,0.0,1.0
2012-05-15,6.58,6.65,6.54,6.54,326300,6.36043548507325,6.42809969236126,6.32177022376581,6.32177022376581,337563.993069143,0.0,1.0
2012-05-16,6.55,6.61,6.535,6.61,1160900,6.33143653909267,6.38943443105382,6.31693706610238,6.38943443105382,1200974.68450496,0.0,1.0
2012-05-17,6.58,6.61,6.48,6.54,421500,6.36043548507325,6.38943443105382,6.26377233180466,6.32177022376581,436050.331224774,0.0,1.0
2012-05-18,6.45,6.6,6.42,6.57,317000,6.23477338582408,6.37976811572696,6.2057744398435,6.35076916974639,327942.953732511,0.0,1.0
2012-05-21,6.43,6.51,6.37,6.46,347900,6.21544075517036,6.29277127778523,6.15744286320921,6.24443970115094,359909.632818741,0.0,1.0
2012-05-22,6.35,6.49,6.3,6.41,230900,6.13811023255549,6.27343864713151,6.08977865592119,6.19610812451664,238870.750841757,0.0,1.0
2012-05-23,6.3,6.34,6.18,6.27,360000,6.08977865592119,6.12844391722863,5.97378287199888,6.06077970994061,372427.32915995,0.0,1.0
2012-05-24,6.51,6.52,6.28,6.28,251500,6.29277127778523,6.30243759311209,6.07044602526747,6.07044602526747,260181.870232576,0.0,1.0
2012-05-25,6.59,6.65,6.43,6.53,154200,6.3701018004001,6.42809969236126,6.21544075517036,6.31210390843895,159523.039323512,0.0,1.0
2012-05-29,6.55,6.66,6.45,6.63,360800,6.33143653909267,6.43776600768812,6.23477338582408,6.40876706170754,373254.945446972,0.0,1.0
2012-05-30,6.39,6.52,6.38,6.46,384800,6.17677549386292,6.30243759311209,6.16710917853606,6.24443970115094,398083.434057636,0.0,1.0
2012-05-31,6.5,6.57,6.33,6.4,312900,6.28310496245837,6.35076916974639,6.11877760190177,6.18644180918978,323701.420261523,0.0,1.0
2012-06-01,6.31,6.48,6.3,6.35,320800,6.09944497124805,6.26377233180466,6.08977865592119,6.13811023255549,331874.131095867,0.0,1.0
2012-06-04,6.29,6.34,6.22,6.31,200800,6.08011234059433,6.12844391722863,6.01244813330632,6.09944497124805,207731.68804255,0.0,1.0
2012-06-05,6.29,6.3628,6.25,6.28,294700,6.08011234059433,6.15048311617387,6.0414470792869,6.07044602526747,304873.14973177,0.0,1.0
2012-06-06,6.45,6.49,6.33,6.33,253400,6.25507264801048,6.2938637962152,6.13869920339633,6.13869920339633,261296.725389729,0.021,1.0
2012-06-07,6.46,6.59,6.45,6.55,194400,6.26477043506166,6.39084166672699,6.25507264801048,6.35205051852227,200458.103456051,0.0,1.0
2012-06-08,6.52,6.57,6.334,6.43,231400,6.32295715736873,6.37144609262463,6.14257831821681,6.23567707390812,238611.137550053,0.0,1.0
2012-06-11,6.255,6.65,6.25,6.58,276200,6.06596580051249,6.44902838903406,6.0611169069869,6.38114387967581,284807.243696303,0.0,1.0
2012-06-12,6.33,6.37,6.19,6.3,205600,6.13869920339633,6.17749035160105,6.00293018467983,6.1096058422428,212007.129992614,0.0,1.0
2012-06-13,6.19,6.4,6.18,6.31,138500,6.00293018467983,6.20658371275459,5.99323239762865,6.11930362929398,142816.0870816,0.0,1.0
2012-06-14,6.34,6.3699,6.2,6.2,133900,6.14839699044751,6.17739337373054,6.01262797173101,6.01262797173101,138072.736896941,0.0,1.0
2012-06-15,6.6,6.63,6.3,6.3,252600,6.40053945377817,6.42963281493171,6.1096058422428,6.1096058422428,260471.794922832,0.0,1.0
2012-06-18,6.66,6.74,6.54,6.55,297200,6.45872617608524,6.53630847249467,6.34235273147109,6.35205051852227,306461.668452358,0.0,1.0
2012-06-19,6.72,6.76,6.65,6.67,266900,6.51691289839232,6.55570404659703,6.44902838903406,6.46842396313642,275217.427018621,0.0,1.0
2012-06-20,6.62,6.73,6.59,6.7,128500,6.41993502788053,6.5266106854435,6.39084166672699,6.49751732428996,132504.456245383,0.0,1.0
2012-06-21,6.4,6.68,6.4,6.6,157900,6.20658371275459,6.4781217501876,6.20658371275459,6.40053945377817,162820.65090386,0.0,1.0
2012-06-22,6.28,6.47,6.14,6.45,1083300,6.09021026814044,6.27446822211284,5.95444124942393,6.25507264801048,1117058.96848735,0.0,1.0
2012-06-25,6.28,6.33,6.14,6.16,330100,6.09021026814044,6.13869920339633,5.95444124942393,5.97383682352629,340386.93390351,0.0,1.0
2012-06-26,6.46,6.47,6.23,6.26,313600,6.26477043506166,6.27446822211284,6.04172133288454,6.07081469403808,323372.743023753,0.0,1.0
2012-06-27,6.95,6.97,6.48,6.5,548800,6.73996200056943,6.75935757467179,6.28416600916402,6.30356158326638,565902.300291568,0.0,1.0
2012-06-28,6.88,6.96,6.77,6.87,409300,6.67207749121118,6.74965978762061,6.56540183364821,6.66237970416,422055.050126346,0.0,1.0
2012-06-29,7.12,7.13,6.9,7.06,495400,6.90482438043948,6.91452216749066,6.69147306531354,6.8466376581324,510838.191626171,0.0,1.0
2012-07-02,7.27,7.27,7.06,7.14,376200,7.05029118620716,7.05029118620716,6.8466376581324,6.92421995454184,387923.552058469,0.0,1.0
2012-07-03,7.34,7.4,7.21,7.29,180400,7.11817569556542,7.17636241787249,6.99210446390009,7.06968676030952,186021.820285348,0.0,1.0
2012-07-05,7.31,7.36,7.14,7.29,245400,7.08908233441188,7.13757126966778,6.92421995454184,7.06968676030952,253047.420720756,0.0,1.0
2012-07-06,7.18,7.27,7.04,7.21,270000,6.96301110274655,7.05029118620716,6.82724208403005,6.99210446390009,278414.032577849,0.0,1.0
2012-07-09,7.23,7.25,7.09,7.16,414000,7.01150003800245,7.03089561210481,6.87573101928594,6.94361552864419,426901.516619368,0.0,1.0
2012-07-10,7.23,7.34,7.18,7.3,368600,7.01150003800245,7.11817569556542,6.96301110274655,7.0793845473607,380086.712622944,0.0,1.0
2012-07-11,7.18,7.3,7.1,7.24,171100,6.96301110274655,7.0793845473607,6.88542880633712,7.02119782505363,176432.003607666,0.0,1.0
2012-07-12,7.21,7.255,7.0105,7.11,190100,6.99210446390009,7.03574450563039,6.79863361222907,6.8951265933883,196024.102196478,0.0,1.0
2012-07-13,7.29,7.3,7.2,7.25,264000,7.06968676030952,7.0793845473607,6.98240667684891,7.03089561210481,272227.054076119,0.0,1.0
2012-07-16,7.26,7.3,7.19,7.25,193300,7.04059339915598,7.0793845473607,6.97270888979773,7.03089561210481,199323.824064067,0.0,1.0
2012-07-17,7.28,7.35,7.2,7.29,346300,7.05998897325834,7.1278734826166,6.98240667684891,7.06968676030952,357091.775858182,0.0,1.0
2012-07-18,7.27,7.3,7.24,7.28,260300,7.05029118620716,7.0793845473607,7.02119782505363,7.05998897325834,268411.750666719,0.0,1.0
2012-07-19,7.24,7.32,7.23,7.32,185200,7.02119782505363,7.09878012146306,7.01150003800245,7.09878012146306,190971.403086732,0.0,1.0
2012-07-20,7.21,7.3,7.13,7.18,184300,6.99210446390009,7.0793845473607,6.91452216749066,6.96301110274655,190043.356311472,0.0,1.0
2012-07-23,7.05,7.06,7.0,7.06,122500,6.83693987108122,6.8466376581324,6.78845093582533,6.8466376581324,126317.477743654,0.0,1.0
2012-07-24,7.08,7.12,6.95,7.08,278500,6.86603323223476,6.90482438043948,6.73996200056943,6.86603323223476,287178.918788633,0.0,1.0
2012-07-25,7.03,7.16,6.97,7.16,313800,6.81754429697887,6.94361552864419,6.75935757467179,6.94361552864419,323578.975640477,0.0,1.0
2012-07-26,7.05,7.18,6.97,7.13,178000,6.83693987108122,6.96301110274655,6.75935757467179,6.91452216749066,183547.028884656,0.0,1.0
2012-07-27,7.23,7.27,7.01,7.09,158800,7.01150003800245,7.05029118620716,6.79814872287651,6.87573101928594,163748.69767912,0.0,1.0
2012-07-30,7.1,7.35,7.1,7.22,178800,6.88542880633712,7.1278734826166,6.88542880633712,7.00180225095127,184371.959351553,0.0,1.0
2012-07-31,7.13,7.23,7.1,7.1,181300,6.91452216749066,7.01150003800245,6.88542880633712,6.88542880633712,186949.867060607,0.0,1.0
2012-08-01,7.05,7.19,7.05,7.155,208300,6.83693987108122,6.97270888979773,6.83693987108122,6.93876663511861,214791.270318392,0.0,1.0
2012-08-02,7.0,7.0943,6.94,7.04,161400,6.78845093582533,6.87990106771795,6.73026421351826,6.82724208403005,166429.721696536,0.0,1.0
2012-08-03,7.27,7.33,7.1,7.1,230100,7.05029118620716,7.10847790851424,6.88542880633712,6.88542880633712,237270.625541344,0.0,1.0
2012-08-06,7.4,7.42,7.29,7.29,216000,7.17636241787249,7.19575799197485,7.06968676030952,7.06968676030952,222731.226062279,0.0,1.0
2012-08-07,7.44,7.55,7.39,7.42,512500,7.21515356607721,7.32182922364018,7.16666463082131,7.19575799197485,528471.080356101,0.0,1.0
2012-08-08,7.54,7.56,7.385,7.43,151400,7.312131436589,7.33152701069136,7.16181573729572,7.20545577902603,156118.090860319,0.0,1.0
2012-08-09,7.63,7.63,7.49,7.55,288100,7.39941152004961,7.39941152004961,7.2636425013331,7.32182922364018,297078.084391401,0.0,1.0
2012-08-10,7.62,7.65,7.54,7.63,212500,7.38971373299843,7.41880709415197,7.312131436589,7.39941152004961,219122.155269603,0.0,1.0
2012-08-13,7.71,7.75,7.58,7.64,242700,7.47699381645904,7.51578496466376,7.35092258479371,7.40910930710079,250263.280394977,0.0,1.0
2012-08-14,7.52,7.75,7.51,7.75,115600,7.29273586248664,7.51578496466376,7.28303807543546,7.51578496466376,119202.452466664,0.0,1.0
2012-08-15,7.54,7.54,7.42,7.48,225700,7.312131436589,7.312131436589,7.19575799197485,7.25394471428192,232733.507973409,0.0,1.0
2012-08-16,7.62,7.62,7.29,7.55,218100,7.38971373299843,7.38971373299843,7.06968676030952,7.32182922364018,224896.668537884,0.0,1.0
2012-08-17,7.66,7.67,7.57,7.6,147800,7.42850488120315,7.43820266825433,7.34122479774254,7.37031815889607,152405.903759282,0.0,1.0
2012-08-20,7.62,7.65,7.51,7.64,256600,7.38971373299843,7.41880709415197,7.28303807543546,7.40910930710079,264596.447257318,0.0,1.0
2012-08-21,7.6,7.81,7.56,7.67,272900,7.37031815889607,7.57397168697083,7.33152701069136,7.43820266825433,281404.405520351,0.0,1.0
2012-08-22,7.51,7.63,7.48,7.61,84500,7.28303807543546,7.39941152004961,7.25394471428192,7.38001594594725,87133.2805660304,0.0,1.0
2012-08-23,7.55,7.58,7.42,7.52,78600,7.32182922364018,7.35092258479371,7.19575799197485,7.29273586248664,81049.4183726625,0.0,1.0
2012-08-24,7.53,7.62,7.48,7.52,112900,7.30243364953782,7.38971373299843,7.25394471428192,7.29273586248664,116418.312140886,0.0,1.0
2012-08-27,7.46,7.58,7.28,7.58,475300,7.23454914017957,7.35092258479371,7.05998897325834,7.35092258479371,490111.813645375,0.0,1.0
2012-08-28,7.46,7.52,7.29,7.45,350600,7.23454914017957,7.29273586248664,7.06968676030952,7.22485135312839,361525.777117754,0.0,1.0
2012-08-29,7.48,7.515,7.41,7.48,354600,7.25394471428192,7.28788696896105,7.18606020492367,7.25394471428192,365650.429452241,0.0,1.0
2012-08-30,7.36,7.45,7.35,7.45,125400,7.13757126966778,7.22485135312839,7.1278734826166,7.22485135312839,129307.850686156,0.0,1.0
2012-08-31,7.31,7.44,7.26,7.44,118100,7.08908233441188,7.21515356607721,7.04059339915598,7.21515356607721,121780.360175718,0.0,1.0
2012-09-04,7.23,7.34,7.12,7.3,225200,7.01150003800245,7.11817569556542,6.90482438043948,7.0793845473607,232217.926431598,0.0,1.0
2012-09-05,7.25,7.28,7.19,7.25,165700,7.05126096491228,7.08043859649123,6.99290570175439,7.05126096491228,170370.2367531,0.021,1.0
2012-09-06,7.32,7.54,7.23,7.29,218800,7.11934210526316,7.33331140350877,7.03180921052632,7.09016447368421,224966.854565953,0.0,1.0
2012-09-07,7.36,7.39,7.31,7.38,349600,7.15824561403509,7.18742324561404,7.10961622807018,7.17769736842105,359453.438556933,0.0,1.0
2012-09-10,7.4,7.46,7.36,7.39,221600,7.19714912280702,7.25550438596491,7.15824561403509,7.18742324561404,227845.772266065,0.0,1.0
2012-09-11,7.6,7.6,7.4,7.43,134200,7.39166666666667,7.39166666666667,7.19714912280702,7.22632675438597,137982.412626832,0.0,1.0
2012-09-12,7.56,7.62,7.54,7.6,152100,7.35276315789474,7.41111842105263,7.33331140350877,7.39166666666667,156386.922209696,0.0,1.0
2012-09-13,7.8,7.86,7.53,7.55,515500,7.58618421052632,7.64453947368421,7.32358552631579,7.34303728070175,530029.312288613,0.0,1.0
2012-09-14,7.8,7.9,7.79,7.85,350900,7.58618421052632,7.68344298245614,7.57645833333333,7.63481359649123,360790.0789177,0.0,1.0
2012-09-17,7.8,7.8343,7.71,7.79,216800,7.58618421052632,7.61954396929825,7.49865131578947,7.57645833333333,222910.484780158,0.0,1.0
2012-09-18,7.73,7.85,7.62,7.8,346900,7.51810307017544,7.63481359649123,7.41111842105263,7.58618421052632,356677.33934611,0.0,1.0
2012-09-19,7.72,7.8,7.65,7.77,288900,7.50837719298246,7.58618421052632,7.44029605263158,7.55700657894737,297042.615558061,0.0,1.0
2012-09-20,7.64,7.72,7.63,7.68,159800,7.4305701754386,7.50837719298246,7.42084429824561,7.46947368421053,164303.945885006,0.0,1.0
2012-09-21,7.72,7.82,7.56,7.69,399700,7.50837719298246,7.60563596491228,7.35276315789474,7.47919956140351,410965.501691093,0.0,1.0
2012-09-24,7.72,7.73,7.52,7.69,179300,7.50837719298246,7.51810307017544,7.31385964912281,7.47919956140351,184353.551296505,0.0,1.0
2012-09-25,7.71,7.79,7.67,7.79,313300,7.49865131578947,7.57645833333333,7.45974780701754,7.57645833333333,322130.326944758,0.0,1.0
2012-09-26,7.7,7.76,7.66,7.72,379500,7.48892543859649,7.54728070175439,7.45002192982456,7.50837719298246,390196.166854566,0.0,1.0
2012-09-27,7.76,7.76,7.7,7.75,174700,7.54728070175439,7.54728070175439,7.48892543859649,7.5375548245614,179623.900789177,0.0,1.0
2012-09-28,7.7,7.75,7.68,7.7,240500,7.48892543859649,7.5375548245614,7.46947368421053,7.48892543859649,247278.466741826,0.0,1.0
2012-10-01,7.68,7.79,7.66,7.75,362600,7.46947368421053,7.57645833333333,7.45002192982456,7.5375548245614,372819.8421646,0.0,1.0
2012-10-02,7.76,7.82,7.69,7.74,290600,7.54728070175439,7.60563596491228,7.47919956140351,7.52782894736842,298790.529875986,0.0,1.0
2012-10-03,7.75,7.8,7.7,7.79,204500,7.5375548245614,7.58618421052632,7.48892543859649,7.57645833333333,210263.81059752,0.0,1.0
2012-10-04,7.73,7.79,7.72,7.79,278100,7.51810307017544,7.57645833333333,7.50837719298246,7.57645833333333,285938.218714769,0.0,1.0
2012-10-05,7.72,7.79,7.69,7.76,127100,7.50837719298246,7.57645833333333,7.47919956140351,7.54728070175439,130682.29988726,0.0,1.0
2012-10-08,7.69,7.73,7.55,7.69,95100,7.47919956140351,7.51810307017544,7.34303728070175,7.47919956140351,97780.3833145434,0.0,1.0
2012-10-09,7.54,7.78,7.526,7.7,279300,7.33331140350877,7.56673245614035,7.3196951754386,7.48892543859649,287172.040586246,0.0,1.0
2012-10-10,7.55,7.595,7.51,7.56,78800,7.34303728070175,7.38680372807018,7.30413377192983,7.35276315789474,81020.9695603157,0.0,1.0
2012-10-11,7.5,7.74,7.4,7.63,1130600,7.29440789473684,7.52782894736842,7.19714912280702,7.42084429824561,1162465.83990981,0.0,1.0
2012-10-12,7.45,7.51,7.4092,7.48,328700,7.24577850877193,7.30413377192983,7.20609692982456,7.27495614035088,337964.374295378,0.0,1.0
2012-10-15,7.36,7.5,7.308,7.45,259600,7.15824561403509,7.29440789473684,7.10767105263158,7.24577850877193,266916.798196167,0.0,1.0
2012-10-16,7.36,7.47,7.25,7.44,432500,7.15824561403509,7.2652302631579,7.05126096491228,7.23605263157895,444689.966178128,0.0,1.0
2012-10-17,7.21,7.42,7.21,7.38,481600,7.01235745614035,7.21660087719298,7.01235745614035,7.17769736842105,495173.844419391,0.0,1.0
2012-10-18,7.13,7.38,7.09,7.26,310200,6.93455043859649,7.17769736842105,6.89564692982456,7.06098684210526,318942.953776776,0.0,1.0
2012-10-19,7.01,7.1,6.94,7.1,517800,6.8178399122807,6.90537280701754,6.74975877192983,6.90537280701754,532394.137542277,0.0,1.0
2012-10-22,7.21,7.24,6.99,7.1131,300100,7.01235745614035,7.0415350877193,6.79838815789474,6.91811370614035,308558.286358512,0.0,1.0
2012-10-23,7.13,7.18,7.0,7.13,191200,6.93455043859649,6.9831798245614,6.80811403508772,6.93455043859649,196588.951521984,0.0,1.0
2012-10-24,7.11,7.2,7.0,7.15,204300,6.91509868421053,7.00263157894737,6.80811403508772,6.95400219298246,210058.17361894,0.0,1.0
2012-10-25,7.18,7.21,7.0899,7.17,127600,6.9831798245614,7.01235745614035,6.89554967105263,6.97345394736842,131196.392333709,0.0,1.0
2012-10-26,7.15,7.23,7.05,7.19,129000,6.95400219298246,7.03180921052632,6.85674342105263,6.99290570175439,132635.851183765,0.0,1.0
2012-10-31,7.9512,7.99,7.51,7.54,1140400,7.73323947368421,7.77097587719298,7.30413377192983,7.33331140350877,1172542.0518602,0.0,1.0
2012-11-01,7.87,8.19,7.825,8.0,696900,7.65426535087719,7.96549342105263,7.61049890350877,7.78070175438597,716542.051860203,0.0,1.0
2012-11-02,8.01,8.22,7.79,8.2,646200,7.79042763157895,7.99467105263158,7.57645833333333,7.97521929824561,664413.077790304,0.0,1.0
2012-11-05,8.17,8.19,7.65,7.65,1087400,7.94604166666667,7.96549342105263,7.44029605263158,7.44029605263158,1118048.25253664,0.0,1.0
2012-11-06,8.22,8.41,7.8,8.0,1404100,7.99467105263158,8.17946271929825,7.58618421052632,7.78070175438597,1443674.40811725,0.0,1.0
2012-11-07,8.2,8.27,7.93,8.09,679200,7.97521929824561,8.04330043859649,7.71262061403509,7.86823464912281,698343.179255919,0.0,1.0
2012-11-08,8.31,8.44,8.15,8.36,846800,8.08220394736842,8.20864035087719,7.9265899122807,8.13083333333333,870666.967305524,0.0,1.0
2012-11-09,8.26,8.3,8.18,8.26,485400,8.03357456140351,8.07247807017544,7.95576754385965,8.03357456140351,499080.947012401,0.0,1.0
2012-11-12,8.33,8.4,8.13,8.24,417700,8.10165570175439,8.16973684210526,7.90713815789474,8.01412280701754,429472.829763247,0.0,1.0
2012-11-13,8.17,8.32,8.12,8.3,557200,7.94604166666667,8.0919298245614,7.89741228070175,8.07247807017544,572904.622322435,0.0,1.0
2012-11-14,8.06,8.27,8.02,8.21,700600,7.83905701754386,8.04330043859649,7.80015350877193,7.9849451754386,720346.335963923,0.0,1.0
2012-11-15,8.07,8.09,7.87,8.04,434200,7.84878289473684,7.86823464912281,7.65426535087719,7.81960526315789,446437.880496054,0.0,1.0
2012-11-16,8.01,8.1,7.95,8.1,370700,7.79042763157895,7.87796052631579,7.73207236842105,7.87796052631579,381148.139797069,0.0,1.0
2012-11-19,8.2304,8.2901,7.971,8.1,479500,8.00478596491228,8.06284945175439,7.75249671052632,7.87796052631579,493014.656144307,0.0,1.0
2012-11-20,8.2,8.24,7.8901,8.19,254700,7.97521929824561,8.01412280701754,7.67381436403509,7.96549342105263,261878.69222097,0.0,1.0
2012-11-21,8.275,8.2999,8.18,8.2,219800,8.04816337719298,8.07238081140351,7.95576754385965,7.97521929824561,225995.03945885,0.0,1.0
2012-11-23,8.28,8.37,8.25,8.28,148800,8.05302631578947,8.14055921052632,8.02384868421053,8.05302631578947,152993.912063134,0.0,1.0
2012-11-26,8.46,8.48,8.265,8.28,353000,8.22809210526316,8.24754385964912,8.0384375,8.05302631578947,362949.267192785,0.0,1.0
2012-11-27,8.72,8.75,8.49,8.49,561800,8.4809649122807,8.51014254385965,8.25726973684211,8.25726973684211,577634.272829763,0.0,1.0
2012-11-28,8.61,8.67,8.42,8.67,246200,8.3739802631579,8.43233552631579,8.18918859649123,8.43233552631579,253139.120631341,0.0,1.0
2012-11-29,8.79,8.95,8.6,8.65,704600,8.54904605263158,8.7046600877193,8.36425438596491,8.41288377192983,724459.075535513,0.0,1.0
2012-11-30,8.83,8.88,8.75,8.83,608900,8.58794956140351,8.63657894736842,8.51014254385965,8.58794956140351,626061.781285231,0.0,1.0
2012-12-03,8.86,8.94,8.75,8.88,272300,8.61712719298246,8.69493421052632,8.51014254385965,8.63657894736842,279974.746335964,0.0,1.0
2012-12-04,8.85,8.93,8.8,8.85,261400,8.60740131578947,8.68520833333333,8.55877192982456,8.60740131578947,268767.531003382,0.0,1.0
2012-12-05,8.58,8.9,8.57,8.9,483100,8.34480263157895,8.65603070175439,8.33507675438597,8.65603070175439,496716.121758737,0.0,1.0
2012-12-06,8.58,8.7,8.46,8.6,485500,8.34480263157895,8.46151315789474,8.22809210526316,8.36425438596491,499183.765501691,0.0,1.0
2012-12-07,8.52,8.67,8.49,8.59,300000,8.28644736842105,8.43233552631579,8.25726973684211,8.35452850877193,308455.467869222,0.0,1.0
2012-12-10,8.59,8.605,8.49,8.54,305400,8.35452850877193,8.3691173245614,8.25726973684211,8.30589912280702,314007.666290868,0.0,1.0
2012-12-11,8.88,8.96,8.53,8.64,468000,8.63657894736842,8.71438596491228,8.29617324561404,8.40315789473684,481190.529875987,0.0,1.0
2012-12-12,9.05,9.13,8.81,8.94,566200,8.80191885964912,8.87972587719298,8.56849780701755,8.69493421052632,582158.286358512,0.0,1.0
2012-12-13,8.88,9.07,8.85,9.03,356600,8.63657894736842,8.82137061403509,8.60740131578947,8.78246710526316,366650.732807215,0.0,1.0
2012-12-14,8.8,8.99,8.761,8.84,249400,8.55877192982456,8.74356359649123,8.52084100877193,8.59767543859649,256429.312288613,0.0,1.0
2012-12-17,9.16,9.2,8.69,8.82,467500,8.90890350877193,8.94780701754386,8.45178728070175,8.57822368421053,480676.437429538,0.0,1.0
2012-12-18,9.08,9.2372,8.99,9.21,343900,8.83109649122807,8.98398728070175,8.74356359649123,8.95753289473684,353592.784667418,0.0,1.0
2012-12-19,8.87,8.9,8.75,8.9,242100,8.87,8.9,8.75,8.9,242100,0.25,1.0
2012-12-20,8.94,9.02,8.83,8.9,252100,8.94,9.02,8.83,8.9,252100,0.0,1.0
2012-12-21,8.92,8.95,8.7,8.9,559000,8.92,8.95,8.7,8.9,559000,0.0,1.0
2012-12-24,9.03,9.06,8.9001,8.95,108700,9.03,9.06,8.9001,8.95,108700,0.0,1.0
2012-12-26,8.86,9.0783,8.83,9.04,156100,8.86,9.0783,8.83,9.04,156100,0.0,1.0
2012-12-27,8.87,8.9,8.7,8.85,178700,8.87,8.9,8.7,8.85,178700,0.0,1.0
2012-12-28,8.84,8.94,8.81,8.81,211700,8.84,8.94,8.81,8.81,211700,0.0,1.0
2012-12-31,8.9299,8.94,8.79,8.85,336300,8.9299,8.94,8.79,8.85,336300,0.0,1.0
2013-01-02,9.52,9.61,8.801,9.15,553000,9.52,9.61,8.801,9.15,553000,0.0,1.0
2013-01-03,9.2501,9.82,9.22,9.56,781600,9.2501,9.82,9.22,9.56,781600,0.0,1.0
2013-01-04,9.41,9.57,9.06,9.2,367700,9.41,9.57,9.06,9.2,367700,0.0,1.0
2013-01-07,9.35,9.37,9.07,9.3,525000,9.35,9.37,9.07,9.3,525000,0.0,1.0
2013-01-08,9.55,9.56,9.27,9.37,435100,9.55,9.56,9.27,9.37,435100,0.0,1.0
2013-01-09,9.65,9.69,9.55,9.55,311800,9.65,9.69,9.55,9.55,311800,0.0,1.0
2013-01-10,9.57,9.69,9.44,9.69,217400,9.57,9.69,9.44,9.69,217400,0.0,1.0
2013-01-11,9.51,9.59,9.411,9.59,157400,9.51,9.59,9.411,9.59,157400,0.0,1.0
2013-01-14,9.54,9.59,9.45,9.51,166400,9.54,9.59,9.45,9.51,166400,0.0,1.0
2013-01-15,9.65,9.67,9.42,9.51,190300,9.65,9.67,9.42,9.51,190300,0.0,1.0
2013-01-16,9.58,9.67,9.55,9.61,344300,9.58,9.67,9.55,9.61,344300,0.0,1.0
2013-01-17,9.53,9.714,9.52,9.61,264200,9.53,9.714,9.52,9.61,264200,0.0,1.0
2013-01-18,9.39,9.55,9.37,9.49,469900,9.39,9.55,9.37,9.49,469900,0.0,1.0
2013-01-22,9.55,9.6,9.34,9.38,447300,9.55,9.6,9.34,9.38,447300,0.0,1.0
2013-01-23,9.42,9.58,9.41,9.58,266400,9.42,9.58,9.41,9.58,266400,0.0,1.0
2013-01-24,9.42,9.56,9.05,9.11,427400,9.42,9.56,9.05,9.11,427400,0.0,1.0
2013-01-25,9.35,9.52,9.3,9.45,432800,9.35,9.52,9.3,9.45,432800,0.0,1.0
2013-01-28,9.34,9.48,9.32,9.38,563400,9.34,9.48,9.32,9.38,563400,0.0,1.0
2013-01-29,9.3,9.38,9.2,9.33,416800,9.3,9.38,9.2,9.33,416800,0.0,1.0
2013-01-30,9.1,9.27,9.07,9.27,408300,9.1,9.27,9.07,9.27,408300,0.0,1.0
2013-01-31,9.38,9.475,9.1,9.11,289600,9.38,9.475,9.1,9.11,289600,0.0,1.0
2013-02-01,9.4,9.66,9.36,9.41,385700,9.4,9.66,9.36,9.41,385700,0.0,1.0
2013-02-04,9.15,9.36,9.11,9.36,303500,9.15,9.36,9.11,9.36,303500,0.0,1.0
2013-02-05,9.31,9.35,9.14,9.21,179600,9.31,9.35,9.14,9.21,179600,0.0,1.0
2013-02-06,9.38,9.38,9.19,9.26,214000,9.38,9.38,9.19,9.26,214000,0.0,1.0
2013-02-07,9.33,9.4,9.17,9.36,223300,9.33,9.4,9.17,9.36,223300,0.0,1.0
2013-02-08,9.4,9.41,9.28,9.36,164800,9.4,9.41,9.28,9.36,164800,0.0,1.0
2013-02-11,9.47,9.47,9.31,9.38,222100,9.47,9.47,9.31,9.38,222100,0.0,1.0
2013-02-12,9.59,9.68,9.39,9.48,212900,9.59,9.68,9.39,9.48,212900,0.0,1.0
2013-02-13,9.78,9.78,9.57,9.62,264500,9.78,9.78,9.57,9.62,264500,0.0,1.0
2013-02-14,9.9,9.93,9.7001,9.77,410200,9.9,9.93,9.7001,9.77,410200,0.0,1.0
2013-02-15,9.89,10.07,9.8,9.95,731400,9.89,10.07,9.8,9.95,731400,0.0,1.0
2013-02-19,10.03,10.04,9.86,9.9,252500,10.03,10.04,9.86,9.9,252500,0.0,1.0
2013-02-20,9.66,10.06,9.57,10.04,345600,9.66,10.06,9.57,10.04,345600,0.0,1.0
2013-02-21,9.5,9.69,9.42,9.64,196600,9.5,9.69,9.42,9.64,196600,0.0,1.0
2013-02-22,9.65,9.65,9.44,9.58,160900,9.65,9.65,9.44,9.58,160900,0.0,1.0
2013-02-25,9.5,9.74,9.48,9.68,431300,9.5,9.74,9.48,9.68,431300,0.0,1.0
2013-02-26,9.55,9.73,9.43,9.54,242700,9.55,9.73,9.43,9.54,242700,0.0,1.0
2013-02-27,9.74,9.78,9.52,9.52,178500,9.74,9.78,9.52,9.52,178500,0.0,1.0
2013-02-28,9.75,9.9,9.71,9.75,267300,9.75,9.9,9.71,9.75,267300,0.0,1.0
2013-03-01,9.69,9.83,9.49,9.62,211400,9.69,9.83,9.49,9.62,211400,0.0,1.0
2013-03-04,9.65,9.72,9.49,9.65,294400,9.65,9.72,9.49,9.65,294400,0.0,1.0
2013-03-05,9.79,9.855,9.69,9.69,413800,9.79,9.855,9.69,9.69,413800,0.0,1.0
2013-03-06,9.8,9.87,9.69,9.82,317300,9.8,9.87,9.69,9.82,317300,0.0,1.0
2013-03-07,9.78,9.9,9.72,9.76,131400,9.78,9.9,9.72,9.76,131400,0.0,1.0
2013-03-08,9.96,9.98,9.6902,9.89,397200,9.96,9.98,9.6902,9.89,397200,0.0,1.0
2013-03-11,9.64,9.96,9.62,9.96,330700,9.64,9.96,9.62,9.96,330700,0.0,1.0
2013-03-12,9.13,9.64,9.11,9.63,551800,9.13,9.64,9.11,9.63,551800,0.0,1.0
2013-03-13,8.54,9.25,8.53,9.16,1405600,8.54,9.25,8.53,9.16,1405600,0.0,1.0
2013-03-14,8.97,9.01,8.56,8.56,935600,8.97,9.01,8.56,8.56,935600,0.0,1.0
2013-03-15,7.355,7.98,6.95,7.03,7968400,7.355,7.98,6.95,7.03,7968400,0.0,1.0
2013-03-18,7.28,7.52,7.2,7.25,1301200,7.28,7.52,7.2,7.25,1301200,0.0,1.0
2013-03-19,7.01,7.32,6.79,7.31,2329200,7.01,7.32,6.79,7.31,2329200,0.0,1.0
2013-03-20,7.15,7.2,7.0,7.02,1899000,7.15,7.2,7.0,7.02,1899000,0.0,1.0
2013-03-21,7.13,7.15,7.0,7.09,1063900,7.13,7.15,7.0,7.09,1063900,0.0,1.0
2013-03-22,7.08,7.17,6.98,7.16,845700,7.08,7.17,6.98,7.16,845700,0.0,1.0
2013-03-25,6.84,7.07,6.8,7.07,1114600,6.84,7.07,6.8,7.07,1114600,0.0,1.0
2013-03-26,6.68,6.89,6.65,6.89,1205300,6.68,6.89,6.65,6.89,1205300,0.0,1.0
2013-03-27,6.71,6.73,6.55,6.6,878800,6.71,6.73,6.55,6.6,878800,0.0,1.0
2013-03-28,6.73,6.76,6.62,6.68,599500,6.73,6.76,6.62,6.68,599500,0.0,1.0
2013-04-01,6.83,6.84,6.66,6.69,842200,6.83,6.84,6.66,6.69,842200,0.0,1.0
2013-04-02,6.87,7.0,6.835,6.88,1130600,6.87,7.0,6.835,6.88,1130600,0.0,1.0
2013-04-03,7.2,7.32,6.83,6.87,1996700,7.2,7.32,6.83,6.87,1996700,0.0,1.0
2013-04-04,7.04,7.2,6.91,7.2,959100,7.04,7.2,6.91,7.2,959100,0.0,1.0
2013-04-05,7.0,7.12,6.91,6.93,857200,7.0,7.12,6.91,6.93,857200,0.0,1.0
2013-04-08,7.03,7.05,6.93,7.03,793000,7.03,7.05,6.93,7.03,793000,0.0,1.0
2013-04-09,6.87,7.07,6.87,7.03,355100,6.87,7.07,6.87,7.03,355100,0.0,1.0
2013-04-10,6.95,6.98,6.815,6.86,700300,6.95,6.98,6.815,6.86,700300,0.0,1.0
2013-04-11,6.96,7.0,6.85,6.96,562900,6.96,7.0,6.85,6.96,562900,0.0,1.0
2013-04-12,6.93,6.98,6.73,6.94,851300,6.93,6.98,6.73,6.94,851300,0.0,1.0
2013-04-15,6.43,6.9,6.395,6.88,1153800,6.43,6.9,6.395,6.88,1153800,0.0,1.0
2013-04-16,6.57,6.71,6.44,6.48,594000,6.57,6.71,6.44,6.48,594000,0.0,1.0
2013-04-17,6.4,6.57,6.3,6.55,737400,6.4,6.57,6.3,6.55,737400,0.0,1.0
2013-04-18,6.68,7.0,6.315,6.41,1561700,6.68,7.0,6.315,6.41,1561700,0.0,1.0
2013-04-19,6.76,6.83,6.685,6.77,555100,6.76,6.83,6.685,6.77,555100,0.0,1.0
2013-04-22,6.76,6.83,6.53,6.78,404000,6.76,6.83,6.53,6.78,404000,0.0,1.0
2013-04-23,6.89,6.94,6.78,6.82,454000,6.89,6.94,6.78,6.82,454000,0.0,1.0
2013-04-24,6.93,7.01,6.8295,6.88,1017200,6.93,7.01,6.8295,6.88,1017200,0.0,1.0
2013-04-25,6.96,7.1,6.9,6.97,1254000,6.96,7.1,6.9,6.97,1254000,0.0,1.0
2013-04-26,6.86,6.95,6.79,6.92,318500,6.86,6.95,6.79,6.92,318500,0.0,1.0
2013-04-29,6.78,6.98,6.77,6.87,416500,6.78,6.98,6.77,6.87,416500,0.0,1.0
2013-04-30,6.92,6.95,6.61,6.74,753500,6.92,6.95,6.61,6.74,753500,0.0,1.0
2013-05-01,6.61,6.95,6.57,6.89,763600,6.61,6.95,6.57,6.89,763600,0.0,1.0
2013-05-02,6.79,6.81,6.5501,6.66,395900,6.79,6.81,6.5501,6.66,395900,0.0,1.0
2013-05-03,7.04,7.17,6.86,6.88,940200,7.04,7.17,6.86,6.88,940200,0.0,1.0
2013-05-06,6.87,7.06,6.815,7.06,757600,6.87,7.06,6.815,7.06,757600,0.0,1.0
2013-05-07,7.56,7.58,6.88,6.98,1401400,7.56,7.58,6.88,6.98,1401400,0.0,1.0
2013-05-08,7.71,7.88,7.42,7.51,977200,7.71,7.88,7.42,7.51,977200,0.0,1.0
2013-05-09,7.51,7.76,7.47,7.68,437900,7.51,7.76,7.47,7.68,437900,0.0,1.0
2013-05-10,7.55,7.56,7.4,7.54,436800,7.55,7.56,7.4,7.54,436800,0.0,1.0
2013-05-13,7.4,7.56,7.35,7.52,268100,7.4,7.56,7.35,7.52,268100,0.0,1.0
2013-05-14,7.61,7.61,7.34,7.43,334600,7.61,7.61,7.34,7.43,334600,0.0,1.0
2013-05-15,7.67,7.68,7.5,7.57,387400,7.67,7.68,7.5,7.57,387400,0.0,1.0
2013-05-16,8.13,8.39,7.95,7.99,1505800,8.13,8.39,7.95,7.99,1505800,0.0,1.0
2013-05-17,8.09,8.33,8.05,8.21,640200,8.09,8.33,8.05,8.21,640200,0.0,1.0
2013-05-20,8.12,8.23,7.99,8.01,314500,8.12,8.23,7.99,8.01,314500,0.0,1.0
2013-05-21,8.24,8.24,8.03,8.12,198200,8.24,8.24,8.03,8.12,198200,0.0,1.0
2013-05-22,8.25,8.43,8.16,8.24,808000,8.25,8.43,8.16,8.24,808000,0.0,1.0
2013-05-23,8.3,8.44,8.13,8.17,601900,8.3,8.44,8.13,8.17,601900,0.0,1.0
2013-05-24,8.24,8.3,8.07,8.3,282400,8.24,8.3,8.07,8.3,282400,0.0,1.0
2013-05-28,8.22,8.48,8.15,8.36,309900,8.22,8.48,8.15,8.36,309900,0.0,1.0
2013-05-29,8.23,8.28,8.09,8.15,214400,8.23,8.28,8.09,8.15,214400,0.0,1.0
2013-05-30,8.28,8.31,8.18,8.28,256700,8.28,8.31,8.18,8.28,256700,0.0,1.0
2013-05-31,8.3,8.38,8.22,8.22,475000,8.3,8.38,8.22,8.22,475000,0.0,1.0
2013-06-03,8.37,8.43,8.19,8.35,651800,8.37,8.43,8.19,8.35,651800,0.0,1.0
2013-06-04,8.25,8.47,8.17,8.35,359700,8.25,8.47,8.17,8.35,359700,0.0,1.0
2013-06-05,8.14,8.32,8.14,8.25,505900,8.14,8.32,8.14,8.25,505900,0.0,1.0
2013-06-06,8.34,8.34,8.035,8.16,260500,8.34,8.34,8.035,8.16,260500,0.0,1.0
2013-06-07,8.31,8.46,8.2,8.41,293200,8.31,8.46,8.2,8.41,293200,0.0,1.0
2013-06-10,8.43,8.61,8.17,8.36,530200,8.43,8.61,8.17,8.36,530200,0.0,1.0
2013-06-11,8.43,8.515,8.31,8.31,322000,8.43,8.515,8.31,8.31,322000,0.0,1.0
2013-06-12,8.27,8.52,8.25,8.5,172900,8.27,8.52,8.25,8.5,172900,0.0,1.0
2013-06-13,8.36,8.415,8.19,8.25,158100,8.36,8.415,8.19,8.25,158100,0.0,1.0
2013-06-14,8.21,8.39,8.2,8.37,201500,8.21,8.39,8.2,8.37,201500,0.0,1.0
2013-06-17,8.32,8.365,8.24,8.28,243000,8.32,8.365,8.24,8.28,243000,0.0,1.0
2013-06-18,8.61,8.65,8.13,8.31,331900,8.61,8.65,8.13,8.31,331900,0.0,1.0
2013-06-19,8.32,8.66,8.29,8.62,310100,8.32,8.66,8.29,8.62,310100,0.0,1.0
2013-06-20,8.14,8.47,8.11,8.25,567800,8.14,8.47,8.11,8.25,567800,0.0,1.0
2013-06-21,8.0,8.2499,7.905,8.16,694300,8.0,8.2499,7.905,8.16,694300,0.0,1.0
2013-06-24,7.82,7.99,7.735,7.88,310200,7.82,7.99,7.735,7.88,310200,0.0,1.0
2013-06-25,7.97,7.98,7.79,7.94,270900,7.97,7.98,7.79,7.94,270900,0.0,1.0
2013-06-26,7.96,8.03,7.84,8.02,201400,7.96,8.03,7.84,8.02,201400,0.0,1.0
2013-06-27,8.0,8.04,7.92,8.0,343600,8.0,8.04,7.92,8.0,343600,0.0,1.0
2013-06-28,7.82,8.0,7.79,7.97,754600,7.82,8.0,7.79,7.97,754600,0.0,1.0
2013-07-01,8.0,8.17,7.87,7.87,628000,8.0,8.17,7.87,7.87,628000,0.0,1.0
2013-07-02,7.93,8.08,7.81,7.95,296100,7.93,8.08,7.81,7.95,296100,0.0,1.0
2013-07-03,8.08,8.15,7.89,7.91,375200,8.08,8.15,7.89,7.91,375200,0.0,1.0
2013-07-05,8.01,8.24,7.95,8.24,426600,8.01,8.24,7.95,8.24,426600,0.0,1.0
2013-07-08,8.0,8.23,7.95,8.05,227300,8.0,8.23,7.95,8.05,227300,0.0,1.0
2013-07-09,8.01,8.11,7.87,8.06,291800,8.01,8.11,7.87,8.06,291800,0.0,1.0
2013-07-10,7.99,8.06,7.95,8.02,205400,7.99,8.06,7.95,8.02,205400,0.0,1.0
2013-07-11,8.15,8.25,7.91,8.08,695600,8.15,8.25,7.91,8.08,695600,0.0,1.0
2013-07-12,8.25,8.26,8.01,8.11,248900,8.25,8.26,8.01,8.11,248900,0.0,1.0
2013-07-15,8.12,8.27,8.095,8.27,398000,8.12,8.27,8.095,8.27,398000,0.0,1.0
2013-07-16,8.08,8.19,8.02,8.1,222900,8.08,8.19,8.02,8.1,222900,0.0,1.0
2013-07-17,8.01,8.11,7.93,8.11,323600,8.01,8.11,7.93,8.11,323600,0.0,1.0
2013-07-18,8.2,8.25,7.9,8.01,393600,8.2,8.25,7.9,8.01,393600,0.0,1.0
2013-07-19,8.65,8.67,8.2,8.21,582700,8.65,8.67,8.2,8.21,582700,0.0,1.0
2013-07-22,8.48,8.69,8.42,8.69,339900,8.48,8.69,8.42,8.69,339900,0.0,1.0
2013-07-23,8.58,8.62,8.43,8.51,373900,8.58,8.62,8.43,8.51,373900,0.0,1.0
2013-07-24,8.45,8.6,8.42,8.6,225400,8.45,8.6,8.42,8.6,225400,0.0,1.0
2013-07-25,8.28,8.28,8.05,8.15,572300,8.28,8.28,8.05,8.15,572300,0.0,1.0
2013-07-26,7.91,8.19,7.85,8.19,406800,7.91,8.19,7.85,8.19,406800,0.0,1.0
2013-07-29,7.55,7.93,7.44,7.87,661500,7.55,7.93,7.44,7.87,661500,0.0,1.0
2013-07-30,7.57,7.64,7.51,7.61,316100,7.57,7.64,7.51,7.61,316100,0.0,1.0
2013-07-31,7.69,7.82,7.58,7.58,353300,7.69,7.82,7.58,7.58,353300,0.0,1.0
2013-08-01,7.77,7.82,7.648,7.76,319900,7.77,7.82,7.648,7.76,319900,0.0,1.0
2013-08-02,7.83,7.85,7.73,7.73,122700,7.83,7.85,7.73,7.73,122700,0.0,1.0
2013-08-05,7.89,7.92,7.78,7.79,155800,7.89,7.92,7.78,7.79,155800,0.0,1.0
2013-08-06,7.81,7.89,7.75,7.89,296300,7.81,7.89,7.75,7.89,296300,0.0,1.0
2013-08-07,7.44,7.8,7.41,7.77,691600,7.44,7.8,7.41,7.77,691600,0.0,1.0
2013-08-08,7.44,7.44,6.28,6.5,1896900,7.44,7.44,6.28,6.5,1896900,0.0,1.0
2013-08-09,7.0,7.69,7.0,7.39,911800,7.0,7.69,7.0,7.39,911800,0.0,1.0
2013-08-12,6.9,7.1,6.89,6.96,603100,6.9,7.1,6.89,6.96,603100,0.0,1.0
2013-08-13,6.88,6.96,6.82,6.89,754600,6.88,6.96,6.82,6.89,754600,0.0,1.0
2013-08-14,6.79,6.92,6.78,6.85,700000,6.79,6.92,6.78,6.85,700000,0.0,1.0
2013-08-15,6.7,6.75,6.47,6.67,795400,6.7,6.75,6.47,6.67,795400,0.0,1.0
2013-08-16,6.74,6.83,6.648,6.66,675400,6.74,6.83,6.648,6.66,675400,0.0,1.0
2013-08-19,6.72,6.82,6.7,6.75,521800,6.72,6.82,6.7,6.75,521800,0.0,1.0
2013-08-20,6.77,6.79,6.71,6.71,548600,6.77,6.79,6.71,6.71,548600,0.0,1.0
2013-08-21,6.66,6.75,6.64,6.72,366600,6.66,6.75,6.64,6.72,366600,0.0,1.0
2013-08-22,6.76,6.79,6.65,6.67,170400,6.76,6.79,6.65,6.67,170400,0.0,1.0
2013-08-23,6.84,6.84,6.686,6.76,336600,6.84,6.84,6.686,6.76,336600,0.0,1.0
2013-08-26,6.89,6.89,6.755,6.84,392800,6.89,6.89,6.755,6.84,392800,0.0,1.0
2013-08-27,6.75,6.86,6.71,6.81,438800,6.75,6.86,6.71,6.81,438800,0.0,1.0
2013-08-28,6.75,6.77,6.7,6.76,196800,6.75,6.77,6.7,6.76,196800,0.0,1.0
2013-08-29,6.78,6.78,6.72,6.74,261900,6.78,6.78,6.72,6.74,261900,0.0,1.0
2013-08-30,6.73,6.79,6.7,6.75,461000,6.73,6.79,6.7,6.75,461000,0.0,1.0
2013-09-03,6.72,6.85,6.66,6.85,292100,6.72,6.85,6.66,6.85,292100,0.0,1.0
2013-09-04,6.73,6.76,6.69,6.71,192900,6.73,6.76,6.69,6.71,192900,0.0,1.0
2013-09-05,6.71,6.77,6.7,6.72,199400,6.71,6.77,6.7,6.72,199400,0.0,1.0
2013-09-06,6.68,6.76,6.61,6.76,469900,6.68,6.76,6.61,6.76,469900,0.0,1.0
2013-09-09,6.77,6.77,6.69,6.69,297100,6.77,6.77,6.69,6.69,297100,0.0,1.0
2013-09-10,6.83,6.85,6.7,6.8,427900,6.83,6.85,6.7,6.8,427900,0.0,1.0
2013-09-11,7.01,7.02,6.8,6.8,287100,7.01,7.02,6.8,6.8,287100,0.0,1.0
2013-09-12,7.21,7.23,7.02,7.03,380300,7.21,7.23,7.02,7.03,380300,0.0,1.0
2013-09-13,7.11,7.25,7.09,7.25,236600,7.11,7.25,7.09,7.25,236600,0.0,1.0
2013-09-16,7.11,7.24,7.09,7.19,263700,7.11,7.24,7.09,7.19,263700,0.0,1.0
2013-09-17,7.2,7.21,7.06,7.1,297500,7.2,7.21,7.06,7.1,297500,0.0,1.0
2013-09-18,7.42,7.47,7.16,7.18,255600,7.42,7.47,7.16,7.18,255600,0.0,1.0
2013-09-19,7.46,7.52,7.425,7.43,284300,7.46,7.52,7.425,7.43,284300,0.0,1.0
2013-09-20,7.52,7.61,7.4,7.47,567800,7.52,7.61,7.4,7.47,567800,0.0,1.0
2013-09-23,7.46,7.53,7.35,7.51,297200,7.46,7.53,7.35,7.51,297200,0.0,1.0
2013-09-24,7.42,7.52,7.3214,7.48,230600,7.42,7.52,7.3214,7.48,230600,0.0,1.0
2013-09-25,7.31,7.42,7.29,7.41,249600,7.31,7.42,7.29,7.41,249600,0.0,1.0
2013-09-26,7.4,7.41,7.2401,7.32,139800,7.4,7.41,7.2401,7.32,139800,0.0,1.0
2013-09-27,7.28,7.41,7.18,7.36,289100,7.28,7.41,7.18,7.36,289100,0.0,1.0
2013-09-30,7.43,7.5,7.25,7.25,511100,7.43,7.5,7.25,7.25,511100,0.0,1.0
2013-10-01,7.45,7.58,7.39,7.44,497400,7.45,7.58,7.39,7.44,497400,0.0,1.0
2013-10-02,7.49,7.53,7.33,7.37,789100,7.49,7.53,7.33,7.37,789100,0.0,1.0
2013-10-03,7.51,7.515,7.33,7.49,464000,7.51,7.515,7.33,7.49,464000,0.0,1.0
2013-10-04,7.4,7.53,7.34,7.48,619200,7.4,7.53,7.34,7.48,619200,0.0,1.0
2013-10-07,7.22,7.39,7.2,7.31,281100,7.22,7.39,7.2,7.31,281100,0.0,1.0
2013-10-08,7.05,7.33,6.99,7.25,626600,7.05,7.33,6.99,7.25,626600,0.0,1.0
2013-10-09,7.1,7.16,7.02,7.06,407900,7.1,7.16,7.02,7.06,407900,0.0,1.0
2013-10-10,7.27,7.34,7.156,7.19,354800,7.27,7.34,7.156,7.19,354800,0.0,1.0
2013-10-11,7.36,7.45,7.25,7.25,367000,7.36,7.45,7.25,7.25,367000,0.0,1.0
2013-10-14,7.52,7.57,7.33,7.34,256700,7.52,7.57,7.33,7.34,256700,0.0,1.0
2013-10-15,7.4,7.54,7.35,7.5,226200,7.4,7.54,7.35,7.5,226200,0.0,1.0
2013-10-16,7.57,7.64,7.39,7.45,308500,7.57,7.64,7.39,7.45,308500,0.0,1.0
2013-10-17,7.881,7.89,7.38,7.51,474200,7.881,7.89,7.38,7.51,474200,0.0,1.0
2013-10-18,8.11,8.13,7.85,7.94,648400,8.11,8.13,7.85,7.94,648400,0.0,1.0
2013-10-21,8.19,8.21,7.99,8.14,502800,8.19,8.21,7.99,8.14,502800,0.0,1.0
2013-10-22,8.19,8.29,8.043,8.21,396200,8.19,8.29,8.043,8.21,396200,0.0,1.0
2013-10-23,8.15,8.23,8.1,8.15,285600,8.15,8.23,8.1,8.15,285600,0.0,1.0
2013-10-24,8.28,8.31,8.2,8.2,498600,8.28,8.31,8.2,8.2,498600,0.0,1.0
2013-10-25,8.21,8.3,8.14,8.3,304000,8.21,8.3,8.14,8.3,304000,0.0,1.0
2013-10-28,8.26,8.29,8.122,8.18,293500,8.26,8.29,8.122,8.18,293500,0.0,1.0
2013-10-29,8.45,8.47,8.2,8.27,508000,8.45,8.47,8.2,8.27,508000,0.0,1.0
2013-10-30,8.38,8.63,8.28,8.49,651900,8.38,8.63,8.28,8.49,651900,0.0,1.0
2013-10-31,8.129,8.369,8.115,8.36,351800,8.129,8.369,8.115,8.36,351800,0.0,1.0
2013-11-01,8.05,8.18,8.01,8.11,524700,8.05,8.18,8.01,8.11,524700,0.0,1.0
2013-11-04,8.28,8.35,8.01,8.07,551000,8.28,8.35,8.01,8.07,551000,0.0,1.0
2013-11-05,8.44,8.98,8.01,8.3,1275800,8.44,8.98,8.01,8.3,1275800,0.0,1.0
2013-11-06,8.53,8.61,8.37,8.49,525900,8.53,8.61,8.37,8.49,525900,0.0,1.0
2013-11-07,8.41,8.69,8.41,8.56,472800,8.41,8.69,8.41,8.56,472800,0.0,1.0
2013-11-08,8.64,8.73,8.32,8.41,385400,8.64,8.73,8.32,8.41,385400,0.0,1.0
2013-11-11,8.66,8.815,8.55,8.65,326100,8.66,8.815,8.55,8.65,326100,0.0,1.0
2013-11-12,8.58,8.68,8.455,8.65,269000,8.58,8.68,8.455,8.65,269000,0.0,1.0
2013-11-13,8.73,8.73,8.48,8.55,295800,8.73,8.73,8.48,8.55,295800,0.0,1.0
2013-11-14,8.89,8.89,8.62,8.7,289900,8.89,8.89,8.62,8.7,289900,0.0,1.0
2013-11-15,8.85,8.91,8.745,8.86,223100,8.85,8.91,8.745,8.86,223100,0.0,1.0
2013-11-18,8.79,8.98,8.77,8.87,285900,8.79,8.98,8.77,8.87,285900,0.0,1.0
2013-11-19,8.72,8.8162,8.65,8.78,291800,8.72,8.8162,8.65,8.78,291800,0.0,1.0
2013-11-20,8.66,8.88,8.61,8.74,334900,8.66,8.88,8.61,8.74,334900,0.0,1.0
2013-11-21,8.82,8.82,8.64,8.71,309900,8.82,8.82,8.64,8.71,309900,0.0,1.0
2013-11-22,8.84,8.93,8.77,8.85,301200,8.84,8.93,8.77,8.85,301200,0.0,1.0
2013-11-25,8.75,8.88,8.74,8.82,170900,8.75,8.88,8.74,8.82,170900,0.0,1.0
2013-11-26,8.76,8.89,8.69,8.77,278600,8.76,8.89,8.69,8.77,278600,0.0,1.0
2013-11-27,8.89,8.94,8.78,8.79,244300,8.89,8.94,8.78,8.79,244300,0.0,1.0
2013-11-29,8.91,9.0,8.81,8.95,194600,8.91,9.0,8.81,8.95,194600,0.0,1.0
2013-12-02,8.68,8.93,8.65,8.91,235600,8.68,8.93,8.65,8.91,235600,0.0,1.0
2013-12-03,8.64,8.77,8.64,8.64,242500,8.64,8.77,8.64,8.64,242500,0.0,1.0
2013-12-04,8.41,8.7,8.29,8.61,293200,8.41,8.7,8.29,8.61,293200,0.0,1.0
2013-12-05,8.41,8.48,8.369,8.39,237500,8.41,8.48,8.369,8.39,237500,0.0,1.0
2013-12-06,8.59,8.745,8.43,8.51,427900,8.59,8.745,8.43,8.51,427900,0.0,1.0
2013-12-09,8.71,8.72,8.57,8.6,208700,8.71,8.72,8.57,8.6,208700,0.0,1.0
2013-12-10,8.71,8.8,8.58,8.69,270000,8.71,8.8,8.58,8.69,270000,0.0,1.0
2013-12-11,8.58,8.79,8.51,8.75,254000,8.58,8.79,8.51,8.75,254000,0.0,1.0
2013-12-12,8.55,8.68,8.5,8.57,177000,8.55,8.68,8.5,8.57,177000,0.0,1.0
2013-12-13,8.66,8.796,8.53,8.53,235000,8.66,8.796,8.53,8.53,235000,0.0,1.0
2013-12-16,8.695,8.82,8.59,8.69,318600,8.695,8.82,8.59,8.69,318600,0.0,1.0
2013-12-17,8.64,8.685,8.53,8.65,225600,8.64,8.685,8.53,8.65,225600,0.0,1.0
2013-12-18,8.69,8.7,8.46,8.68,234400,8.69,8.7,8.46,8.68,234400,0.0,1.0
2013-12-19,8.7,8.75,8.52,8.65,270300,8.7,8.75,8.52,8.65,270300,0.0,1.0
2013-12-20,8.93,9.02,8.75,8.75,810000,8.93,9.02,8.75,8.75,810000,0.0,1.0
2013-12-23,9.06,9.1,8.8437,9.0,324900,9.06,9.1,8.8437,9.0,324900,0.0,1.0
2013-12-24,9.19,9.21,9.04,9.06,119000,9.19,9.21,9.04,9.06,119000,0.0,1.0
2013-12-26,9.18,9.33,9.14,9.24,214100,9.18,9.33,9.14,9.24,214100,0.0,1.0
2013-12-27,9.2,9.24,9.14,9.22,214400,9.2,9.24,9.14,9.22,214400,0.0,1.0
2013-12-30,9.15,9.25,9.14,9.2,163800,9.15,9.25,9.14,9.2,163800,0.0,1.0
2013-12-31,9.2,9.255,9.105,9.16,236700,9.2,9.255,9.105,9.16,236700,0.0,1.0
2014-01-02,8.95,9.19,8.93,9.13,183400,8.95,9.19,8.93,9.13,183400,0.0,1.0
2014-01-03,9.15,9.175,8.91,8.95,258100,9.15,9.175,8.91,8.95,258100,0.0,1.0
2014-01-06,8.9,9.21,8.9,9.21,137100,8.9,9.21,8.9,9.21,137100,0.0,1.0
2014-01-07,8.97,9.05,8.86,8.91,192700,8.97,9.05,8.86,8.91,192700,0.0,1.0
2014-01-08,8.71,8.975,8.65,8.94,328300,8.71,8.975,8.65,8.94,328300,0.0,1.0
2014-01-09,8.78,8.81,8.66,8.72,194300,8.78,8.81,8.66,8.72,194300,0.0,1.0
2014-01-10,8.86,8.98,8.74,8.81,237500,8.86,8.98,8.74,8.81,237500,0.0,1.0
2014-01-13,8.82,8.88,8.7,8.82,236800,8.82,8.88,8.7,8.82,236800,0.0,1.0
2014-01-14,8.94,8.96,8.81,8.89,98900,8.94,8.96,8.81,8.89,98900,0.0,1.0
2014-01-15,8.99,9.02,8.92,8.92,207300,8.99,9.02,8.92,8.92,207300,0.0,1.0
2014-01-16,9.0,9.03,8.92,8.94,104400,9.0,9.03,8.92,8.94,104400,0.0,1.0
2014-01-17,9.0,9.02,8.94,8.97,144400,9.0,9.02,8.94,8.97,144400,0.0,1.0
2014-01-21,9.1,9.13,8.91,9.04,234000,9.1,9.13,8.91,9.04,234000,0.0,1.0
2014-01-22,8.67,8.97,8.56,8.8,336100,8.67,8.97,8.56,8.8,336100,0.0,1.0
2014-01-23,8.66,8.7,8.52,8.61,221500,8.66,8.7,8.52,8.61,221500,0.0,1.0
2014-01-24,8.52,8.62,8.38,8.58,301800,8.52,8.62,8.38,8.58,301800,0.0,1.0
2014-01-27,8.22,8.63,8.15,8.51,337300,8.22,8.63,8.15,8.51,337300,0.0,1.0
2014-01-28,8.23,8.308,8.11,8.2,351700,8.23,8.308,8.11,8.2,351700,0.0,1.0
2014-01-29,7.97,8.26,7.93,8.13,374900,7.97,8.26,7.93,8.13,374900,0.0,1.0
2014-01-30,7.85,8.03,7.84,8.01,348900,7.85,8.03,7.84,8.01,348900,0.0,1.0
2014-01-31,7.53,7.774,7.47,7.72,837900,7.53,7.774,7.47,7.72,837900,0.0,1.0
2014-02-03,7.87,7.89,7.4475,7.49,598100,7.87,7.89,7.4475,7.49,598100,0.0,1.0
2014-02-04,7.86,8.02,7.77,7.9,344200,7.86,8.02,7.77,7.9,344200,0.0,1.0
2014-02-05,7.86,7.94,7.72,7.85,277800,7.86,7.94,7.72,7.85,277800,0.0,1.0
2014-02-06,7.85,7.93,7.77,7.91,169300,7.85,7.93,7.77,7.91,169300,0.0,1.0
2014-02-07,7.83,7.91,7.75,7.85,236900,7.83,7.91,7.75,7.85,236900,0.0,1.0
2014-02-10,7.86,7.9,7.73,7.8,150000,7.86,7.9,7.73,7.8,150000,0.0,1.0
2014-02-11,7.9,7.97,7.84,7.86,126500,7.9,7.97,7.84,7.86,126500,0.0,1.0
2014-02-12,7.93,7.94,7.82,7.9,134000,7.93,7.94,7.82,7.9,134000,0.0,1.0
2014-02-13,7.92,7.99,7.75,7.86,218600,7.92,7.99,7.75,7.86,218600,0.0,1.0
2014-02-14,7.92,7.97,7.85,7.93,176700,7.92,7.97,7.85,7.93,176700,0.0,1.0
2014-02-18,7.97,8.0,7.94,7.96,189400,7.97,8.0,7.94,7.96,189400,0.0,1.0
2014-02-19,7.81,8.0,7.755,7.94,208600,7.81,8.0,7.755,7.94,208600,0.0,1.0
2014-02-20,7.86,7.88,7.75,7.81,203400,7.86,7.88,7.75,7.81,203400,0.0,1.0
2014-02-21,7.89,7.95,7.83,7.9,280000,7.89,7.95,7.83,7.9,280000,0.0,1.0
2014-02-24,7.92,7.95,7.88,7.9,272000,7.92,7.95,7.88,7.9,272000,0.0,1.0
2014-02-25,8.16,8.47,7.99,8.05,832600,8.16,8.47,7.99,8.05,832600,0.0,1.0
2014-02-26,8.1,8.2,7.99,8.16,437800,8.1,8.2,7.99,8.16,437800,0.0,1.0
2014-02-27,8.21,8.21,8.06,8.06,259700,8.21,8.21,8.06,8.06,259700,0.0,1.0
2014-02-28,8.26,8.36,8.09,8.21,475900,8.26,8.36,8.09,8.21,475900,0.0,1.0
2014-03-03,8.12,8.24,8.02,8.16,300800,8.12,8.24,8.02,8.16,300800,0.0,1.0
2014-03-04,8.44,8.49,7.99,8.23,474800,8.44,8.49,7.99,8.23,474800,0.0,1.0
2014-03-05,8.42,8.48,8.29,8.45,214200,8.42,8.48,8.29,8.45,214200,0.0,1.0
2014-03-06,8.69,8.71,8.41,8.44,254600,8.69,8.71,8.41,8.44,254600,0.0,1.0
2014-03-07,8.63,8.76,8.5701,8.76,174800,8.63,8.76,8.5701,8.76,174800,0.0,1.0
2014-03-10,8.89,9.44,8.8,9.43,1022900,8.89,9.44,8.8,9.43,1022900,0.0,1.0
2014-03-11,8.91,8.96,8.8,8.94,544300,8.91,8.96,8.8,8.94,544300,0.0,1.0
2014-03-12,9.0,9.02,8.89,8.9,505900,9.0,9.02,8.89,8.9,505900,0.0,1.0
2014-03-13,8.97,9.11,8.86,9.0,310000,8.97,9.11,8.86,9.0,310000,0.0,1.0
2014-03-14,8.93,9.0299,8.86,8.93,301100,8.93,9.0299,8.86,8.93,301100,0.0,1.0
2014-03-17,9.06,9.1,9.02,9.02,289900,9.06,9.1,9.02,9.02,289900,0.0,1.0
2014-03-18,9.15,9.15,9.04,9.05,322000,9.15,9.15,9.04,9.05,322000,0.0,1.0
2014-03-19,9.14,9.2,9.0749,9.15,212100,9.14,9.2,9.0749,9.15,212100,0.0,1.0
2014-03-20,9.15,9.2,9.09,9.1,241000,9.15,9.2,9.09,9.1,241000,0.0,1.0
2014-03-21,9.19,9.27,9.01,9.2,372100,9.19,9.27,9.01,9.2,372100,0.0,1.0
2014-03-24,9.11,9.23,9.04,9.17,285100,9.11,9.23,9.04,9.17,285100,0.0,1.0
2014-03-25,9.15,9.21,9.03,9.16,254000,9.15,9.21,9.03,9.16,254000,0.0,1.0
2014-03-26,9.03,9.23,9.03,9.23,154000,9.03,9.23,9.03,9.23,154000,0.0,1.0
2014-03-27,8.98,9.16,8.88,9.01,218900,8.98,9.16,8.88,9.01,218900,0.0,1.0
2014-03-28,8.98,9.16,8.96,8.97,147600,8.98,9.16,8.96,8.97,147600,0.0,1.0
2014-03-31,9.13,9.19,9.03,9.03,267200,9.13,9.19,9.03,9.03,267200,0.0,1.0
2014-04-01,8.95,9.2,8.93,9.1,254000,8.95,9.2,8.93,9.1,254000,0.0,1.0
2014-04-02,8.93,8.98,8.81,8.94,424600,8.93,8.98,8.81,8.94,424600,0.0,1.0
2014-04-03,8.93,8.96,8.86,8.93,221900,8.93,8.96,8.86,8.93,221900,0.0,1.0
2014-04-04,8.65,9.02,8.63,9.02,323800,8.65,9.02,8.63,9.02,323800,0.0,1.0
2014-04-07,8.53,8.75,8.3701,8.65,411400,8.53,8.75,8.3701,8.65,411400,0.0,1.0
2014-04-08,8.69,8.74,8.55,8.57,185000,8.69,8.74,8.55,8.57,185000,0.0,1.0
2014-04-09,8.89,8.91,8.6545,8.75,117500,8.89,8.91,8.6545,8.75,117500,0.0,1.0
2014-04-10,8.56,8.92,8.55,8.92,196900,8.56,8.92,8.55,8.92,196900,0.0,1.0
2014-04-11,8.53,8.6,8.44,8.44,254000,8.53,8.6,8.44,8.44,254000,0.0,1.0
2014-04-14,8.65,8.73,8.55,8.6,301700,8.65,8.73,8.55,8.6,301700,0.0,1.0
2014-04-15,8.56,8.75,8.47,8.71,236600,8.56,8.75,8.47,8.71,236600,0.0,1.0
2014-04-16,8.64,8.698,8.54,8.65,156800,8.64,8.698,8.54,8.65,156800,0.0,1.0
2014-04-17,8.9,8.915,8.64,8.64,244400,8.9,8.915,8.64,8.64,244400,0.0,1.0
2014-04-21,8.95,8.96,8.79,8.9,286800,8.95,8.96,8.79,8.9,286800,0.0,1.0
2014-04-22,8.96,9.0,8.88,8.95,574800,8.96,9.0,8.88,8.95,574800,0.0,1.0
2014-04-23,8.86,8.99,8.85,8.95,218500,8.86,8.99,8.85,8.95,218500,0.0,1.0
2014-04-24,8.84,8.979,8.74,8.92,163400,8.84,8.979,8.74,8.92,163400,0.0,1.0
2014-04-25,8.61,8.946,8.59,8.78,316400,8.61,8.946,8.59,8.78,316400,0.0,1.0
2014-04-28,8.58,8.814,8.45,8.66,163900,8.58,8.814,8.45,8.66,163900,0.0,1.0
2014-04-29,8.56,8.67,8.52,8.65,131000,8.56,8.67,8.52,8.65,131000,0.0,1.0
2014-04-30,8.63,8.67,8.45,8.56,184100,8.63,8.67,8.45,8.56,184100,0.0,1.0
2014-05-01,8.71,8.72,8.55,8.58,355100,8.71,8.72,8.55,8.58,355100,0.0,1.0
2014-05-02,8.81,8.88,8.68,8.71,255000,8.81,8.88,8.68,8.71,255000,0.0,1.0
2014-05-05,8.59,8.79,8.54,8.79,218200,8.59,8.79,8.54,8.79,218200,0.0,1.0
2014-05-06,7.77,8.34,7.38,7.96,1296700,7.77,8.34,7.38,7.96,1296700,0.0,1.0
2014-05-07,7.6,7.9,7.53,7.76,583400,7.6,7.9,7.53,7.76,583400,0.0,1.0
2014-05-08,7.54,7.72,7.51,7.56,1010400,7.54,7.72,7.51,7.56,1010400,0.0,1.0
2014-05-09,7.62,7.63,7.429,7.5,995400,7.62,7.63,7.429,7.5,995400,0.0,1.0
2014-05-12,7.88,7.91,7.65,7.69,295600,7.88,7.91,7.65,7.69,295600,0.0,1.0
2014-05-13,7.76,7.905,7.68,7.9,294600,7.76,7.905,7.68,7.9,294600,0.0,1.0
2014-05-14,7.57,7.84,7.56,7.84,258000,7.57,7.84,7.56,7.84,258000,0.0,1.0
2014-05-15,7.5,7.585,7.42,7.52,689800,7.5,7.585,7.42,7.52,689800,0.0,1.0
2014-05-16,7.45,7.5,7.38,7.48,188200,7.45,7.5,7.38,7.48,188200,0.0,1.0
2014-05-19,7.655,7.66,7.4,7.4,166200,7.655,7.66,7.4,7.4,166200,0.0,1.0
2014-05-20,7.4,7.679,7.4,7.61,391600,7.4,7.679,7.4,7.61,391600,0.0,1.0
2014-05-21,7.45,7.53,7.36,7.46,190000,7.45,7.53,7.36,7.46,190000,0.0,1.0
2014-05-22,7.51,7.62,7.3901,7.3901,272800,7.51,7.62,7.3901,7.3901,272800,0.0,1.0
2014-05-23,7.74,7.74,7.4,7.54,289000,7.74,7.74,7.4,7.54,289000,0.0,1.0
2014-05-27,7.85,7.9,7.74,7.83,195900,7.85,7.9,7.74,7.83,195900,0.0,1.0
2014-05-28,7.79,7.86,7.72,7.86,164900,7.79,7.86,7.72,7.86,164900,0.0,1.0
2014-05-29,7.7,7.81,7.67,7.79,121000,7.7,7.81,7.67,7.79,121000,0.0,1.0
2014-05-30,7.62,7.77,7.61,7.73,171500,7.62,7.77,7.61,7.73,171500,0.0,1.0
2014-06-02,7.65,7.715,7.42,7.61,262100,7.65,7.715,7.42,7.61,262100,0.0,1.0
2014-06-03,7.46,7.6291,7.46,7.61,214000,7.46,7.6291,7.46,7.61,214000,0.0,1.0
2014-06-04,7.48,7.539,7.42,7.44,167300,7.48,7.539,7.42,7.44,167300,0.0,1.0
2014-06-05,7.83,7.835,7.45,7.5,289000,7.83,7.835,7.45,7.5,289000,0.0,1.0
2014-06-06,8.15,8.15,7.78,7.87,545900,8.15,8.15,7.78,7.87,545900,0.0,1.0
2014-06-09,8.31,8.31,8.07,8.16,444200,8.31,8.31,8.07,8.16,444200,0.0,1.0
2014-06-10,8.36,8.37,8.2254,8.31,238700,8.36,8.37,8.2254,8.31,238700,0.0,1.0
2014-06-11,8.29,8.38,8.24,8.35,284000,8.29,8.38,8.24,8.35,284000,0.0,1.0
2014-06-12,8.0,8.3,7.95,8.3,311900,8.0,8.3,7.95,8.3,311900,0.0,1.0
2014-06-13,8.04,8.1267,7.99,8.06,155200,8.04,8.1267,7.99,8.06,155200,0.0,1.0
2014-06-16,7.97,8.07,7.81,8.07,157600,7.97,8.07,7.81,8.07,157600,0.0,1.0
2014-06-17,8.05,8.1,7.83,7.93,294100,8.05,8.1,7.83,7.93,294100,0.0,1.0
2014-06-18,8.04,8.07,7.95,8.07,144800,8.04,8.07,7.95,8.07,144800,0.0,1.0
2014-06-19,8.04,8.08,8.0,8.03,144500,8.04,8.08,8.0,8.03,144500,0.0,1.0
2014-06-20,8.01,8.108,7.99,8.09,409600,8.01,8.108,7.99,8.09,409600,0.0,1.0
2014-06-23,7.94,8.06,7.92,8.0,165000,7.94,8.06,7.92,8.0,165000,0.0,1.0
2014-06-24,7.75,8.03,7.75,7.9,166400,7.75,8.03,7.75,7.9,166400,0.0,1.0
2014-06-25,7.81,7.82,7.59,7.68,139000,7.81,7.82,7.59,7.68,139000,0.0,1.0
2014-06-26,7.68,7.8,7.66,7.79,98200,7.68,7.8,7.66,7.79,98200,0.0,1.0
2014-06-27,7.85,7.87,7.66,7.66,413100,7.85,7.87,7.66,7.66,413100,0.0,1.0
2014-06-30,7.99,7.995,7.8,7.81,218900,7.99,7.995,7.8,7.81,218900,0.0,1.0
2014-07-01,8.15,8.16,7.99,7.99,384900,8.15,8.16,7.99,7.99,384900,0.0,1.0
2014-07-02,8.2,8.21,8.1,8.15,311600,8.2,8.21,8.1,8.15,311600,0.0,1.0
2014-07-03,8.28,8.29,8.2,8.22,137500,8.28,8.29,8.2,8.22,137500,0.0,1.0
2014-07-07,8.2,8.28,8.14,8.28,202800,8.2,8.28,8.14,8.28,202800,0.0,1.0
2014-07-08,8.17,8.19,7.995,8.15,306000,8.17,8.19,7.995,8.15,306000,0.0,1.0
2014-07-09,8.11,8.22,8.07,8.17,227500,8.11,8.22,8.07,8.17,227500,0.0,1.0
2014-07-10,7.95,8.02,7.82,7.94,235600,7.95,8.02,7.82,7.94,235600,0.0,1.0
2014-07-11,7.84,7.99,7.83,7.97,164600,7.84,7.99,7.83,7.97,164600,0.0,1.0
2014-07-14,7.9,7.99,7.86,7.95,169200,7.9,7.99,7.86,7.95,169200,0.0,1.0
2014-07-15,7.76,7.94,7.7,7.89,142400,7.76,7.94,7.7,7.89,142400,0.0,1.0
2014-07-16,7.77,7.83,7.63,7.76,212300,7.77,7.83,7.63,7.76,212300,0.0,1.0
2014-07-17,7.59,7.75,7.58,7.75,193900,7.59,7.75,7.58,7.75,193900,0.0,1.0
2014-07-18,7.6,7.71,7.56,7.56,322800,7.6,7.71,7.56,7.56,322800,0.0,1.0
2014-07-21,7.52,7.54,7.41,7.53,334000,7.52,7.54,7.41,7.53,334000,0.0,1.0
2014-07-22,7.5,7.65,7.49,7.57,157400,7.5,7.65,7.49,7.57,157400,0.0,1.0
2014-07-23,7.37,7.49,7.36,7.48,196700,7.37,7.49,7.36,7.48,196700,0.0,1.0
2014-07-24,7.21,7.47,7.17,7.4,774100,7.21,7.47,7.17,7.4,774100,0.0,1.0
2014-07-25,7.2,7.24,7.05,7.13,566500,7.2,7.24,7.05,7.13,566500,0.0,1.0
2014-07-28,7.24,7.27,7.14,7.23,359700,7.24,7.27,7.14,7.23,359700,0.0,1.0
2014-07-29,7.36,7.39,7.19,7.24,204400,7.36,7.39,7.19,7.24,204400,0.0,1.0
2014-07-30,7.37,7.4,7.27,7.39,187000,7.37,7.4,7.27,7.39,187000,0.0,1.0
2014-07-31,7.22,7.3,7.19,7.28,247600,7.22,7.3,7.19,7.28,247600,0.0,1.0
2014-08-01,7.15,7.26,7.1,7.23,240300,7.15,7.26,7.1,7.23,240300,0.0,1.0
2014-08-04,7.21,7.27,7.08,7.16,210800,7.21,7.27,7.08,7.16,210800,0.0,1.0
2014-08-05,7.02,7.42,6.96,6.99,452400,7.02,7.42,6.96,6.99,452400,0.0,1.0
2014-08-06,7.27,7.37,6.95,6.95,260200,7.27,7.37,6.95,6.95,260200,0.0,1.0
2014-08-07,7.13,7.33,7.06,7.32,221600,7.13,7.33,7.06,7.32,221600,0.0,1.0
2014-08-08,7.24,7.27,7.064,7.14,211700,7.24,7.27,7.064,7.14,211700,0.0,1.0
2014-08-11,7.38,7.45,7.3,7.3,129000,7.38,7.45,7.3,7.3,129000,0.0,1.0
2014-08-12,7.27,7.43,7.22,7.33,129800,7.27,7.43,7.22,7.33,129800,0.0,1.0
2014-08-13,7.26,7.37,7.24,7.29,149700,7.26,7.37,7.24,7.29,149700,0.0,1.0
2014-08-14,7.42,7.45,7.25,7.25,190100,7.42,7.45,7.25,7.25,190100,0.0,1.0
2014-08-15,7.39,7.56,7.28,7.5,261500,7.39,7.56,7.28,7.5,261500,0.0,1.0
2014-08-18,7.44,7.56,7.38,7.48,195300,7.44,7.56,7.38,7.48,195300,0.0,1.0
2014-08-19,7.41,7.48,7.37,7.46,368400,7.41,7.48,7.37,7.46,368400,0.0,1.0
2014-08-20,7.31,7.41,7.31,7.35,166500,7.31,7.41,7.31,7.35,166500,0.0,1.0
2014-08-21,7.34,7.36,7.2,7.3,323100,7.34,7.36,7.2,7.3,323100,0.0,1.0
2014-08-22,7.48,7.53,7.29,7.35,128500,7.48,7.53,7.29,7.35,128500,0.0,1.0
2014-08-25,7.61,7.71,7.412,7.51,296900,7.61,7.71,7.412,7.51,296900,0.0,1.0
2014-08-26,7.93,7.94,7.66,7.66,286700,7.93,7.94,7.66,7.66,286700,0.0,1.0
2014-08-27,7.99,8.06,7.89,7.97,376700,7.99,8.06,7.89,7.97,376700,0.0,1.0
2014-08-28,7.59,7.95,7.59,7.93,310900,7.59,7.95,7.59,7.93,310900,0.0,1.0
2014-08-29,7.62,7.69,7.53,7.61,225400,7.62,7.69,7.53,7.61,225400,0.0,1.0
2014-09-02,7.73,7.76,7.56,7.67,174900,7.73,7.76,7.56,7.67,174900,0.0,1.0
2014-09-03,7.58,7.87,7.55,7.77,214900,7.58,7.87,7.55,7.77,214900,0.0,1.0
2014-09-04,7.51,7.67,7.48,7.58,101300,7.51,7.67,7.48,7.58,101300,0.0,1.0
2014-09-05,7.53,7.59,7.42,7.46,94700,7.53,7.59,7.42,7.46,94700,0.0,1.0
2014-09-08,7.56,7.62,7.47,7.52,102700,7.56,7.62,7.47,7.52,102700,0.0,1.0
2014-09-09,7.38,7.56,7.36,7.52,95600,7.38,7.56,7.36,7.52,95600,0.0,1.0
2014-09-10,7.43,7.45,7.27,7.4,120200,7.43,7.45,7.27,7.4,120200,0.0,1.0
2014-09-11,7.46,7.48,7.345,7.4,207700,7.46,7.48,7.345,7.4,207700,0.0,1.0
2014-09-12,7.18,7.45,7.14,7.45,276900,7.18,7.45,7.14,7.45,276900,0.0,1.0
2014-09-15,6.95,7.18,6.95,7.16,209100,6.95,7.18,6.95,7.16,209100,0.0,1.0
2014-09-16,6.96,7.025,6.88,6.95,316200,6.96,7.025,6.88,6.95,316200,0.0,1.0
2014-09-17,6.98,7.07,6.92,6.94,179500,6.98,7.07,6.92,6.94,179500,0.0,1.0
2014-09-18,6.98,7.07,6.9,6.99,98800,6.98,7.07,6.9,6.99,98800,0.0,1.0
2014-09-19,6.76,7.07,6.7,7.02,390600,6.76,7.07,6.7,7.02,390600,0.0,1.0
2014-09-22,6.73,6.75,6.63,6.7,273200,6.73,6.75,6.63,6.7,273200,0.0,1.0
2014-09-23,6.65,6.72,6.61,6.72,209000,6.65,6.72,6.61,6.72,209000,0.0,1.0
2014-09-24,6.65,6.725,6.58,6.69,331450,6.65,6.725,6.58,6.69,331450,0.0,1.0
2014-09-25,6.47,6.65,6.45,6.65,215408,6.47,6.65,6.45,6.65,215408,0.0,1.0
2014-09-26,6.54,6.57,6.44,6.48,315518,6.54,6.57,6.44,6.48,315518,0.0,1.0
2014-09-29,6.45,6.54,6.43,6.44,201034,6.45,6.54,6.43,6.44,201034,0.0,1.0
2014-09-30,6.18,6.5,6.16,6.42,393912,6.18,6.5,6.16,6.42,393912,0.0,1.0
2014-10-01,6.05,6.215,6.03,6.16,300628,6.05,6.215,6.03,6.16,300628,0.0,1.0
2014-10-02,6.1,6.12,5.96,6.08,339022,6.1,6.12,5.96,6.08,339022,0.0,1.0
2014-10-03,6.27,6.36,6.12,6.19,544116,6.27,6.36,6.12,6.19,544116,0.0,1.0
2014-10-06,6.23,6.31,6.15,6.25,285525,6.23,6.31,6.15,6.25,285525,0.0,1.0
2014-10-07,6.09,6.22,6.09,6.19,413431,6.09,6.22,6.09,6.19,413431,0.0,1.0
2014-10-08,6.12,6.214,5.99,6.08,331001,6.12,6.214,5.99,6.08,331001,0.0,1.0
2014-10-09,5.92,6.21,5.92,6.1,159267,5.92,6.21,5.92,6.1,159267,0.0,1.0
2014-10-10,5.86,6.02,5.84,5.89,225850,5.86,6.02,5.84,5.89,225850,0.0,1.0
2014-10-13,6.03,6.1,5.85,5.85,366115,6.03,6.1,5.85,5.85,366115,0.0,1.0
2014-10-14,6.2,6.31,6.0,6.12,381041,6.2,6.31,6.0,6.12,381041,0.0,1.0
2014-10-15,6.62,6.64,6.02,6.11,500197,6.62,6.64,6.02,6.11,500197,0.0,1.0
2014-10-16,6.585,6.72,6.455,6.49,479471,6.585,6.72,6.455,6.49,479471,0.0,1.0
2014-10-17,6.49,6.71,6.42,6.69,184850,6.49,6.71,6.42,6.69,184850,0.0,1.0
2014-10-20,6.51,6.695,6.45,6.47,925950,6.51,6.695,6.45,6.47,925950,0.0,1.0
2014-10-21,6.5,6.7,6.46,6.58,360383,6.5,6.7,6.46,6.58,360383,0.0,1.0
2014-10-22,6.39,6.585,6.36,6.5,238107,6.39,6.585,6.36,6.5,238107,0.0,1.0
2014-10-23,6.57,6.65,6.43,6.45,361139,6.57,6.65,6.43,6.45,361139,0.0,1.0
2014-10-24,6.48,6.62,6.46,6.59,128392,6.48,6.62,6.46,6.59,128392,0.0,1.0
2014-10-27,6.28,6.44,6.25,6.38,178386,6.28,6.44,6.25,6.38,178386,0.0,1.0
2014-10-28,6.7,6.71,6.2786,6.34,774126,6.7,6.71,6.2786,6.34,774126,0.0,1.0
2014-10-29,6.56,6.72,6.49,6.7,263426,6.56,6.72,6.49,6.7,263426,0.0,1.0
2014-10-30,6.85,6.87,6.4344,6.55,261107,6.85,6.87,6.4344,6.55,261107,0.0,1.0
2014-10-31,6.99,7.05,6.86,7.05,312763,6.99,7.05,6.86,7.05,312763,0.0,1.0
2014-11-03,6.75,6.97,6.71,6.93,248901,6.75,6.97,6.71,6.93,248901,0.0,1.0
2014-11-04,6.85,6.94,6.73,6.73,354298,6.85,6.94,6.73,6.73,354298,0.0,1.0
2014-11-05,7.03,7.2,6.26,6.52,1251990,7.03,7.2,6.26,6.52,1251990,0.0,1.0
2014-11-06,6.88,7.08,6.83,7.08,387530,6.88,7.08,6.83,7.08,387530,0.0,1.0
2014-11-07,7.23,7.25,6.85,6.91,395733,7.23,7.25,6.85,6.91,395733,0.0,1.0
2014-11-10,7.38,7.4,7.22,7.22,316446,7.38,7.4,7.22,7.22,316446,0.0,1.0
2014-11-11,7.13,7.4,7.12,7.4,283377,7.13,7.4,7.12,7.4,283377,0.0,1.0
2014-11-12,7.16,7.18,7.04,7.07,265810,7.16,7.18,7.04,7.07,265810,0.0,1.0
2014-11-13,7.12,7.26,6.99,7.18,205638,7.12,7.26,6.99,7.18,205638,0.0,1.0
2014-11-14,7.23,7.31,7.0779,7.1,346982,7.23,7.31,7.0779,7.1,346982,0.0,1.0
2014-11-17,7.07,7.27,7.02,7.24,383499,7.07,7.27,7.02,7.24,383499,0.0,1.0
2014-11-18,7.07,7.23,7.06,7.08,362309,7.07,7.23,7.06,7.08,362309,0.0,1.0
2014-11-19,7.15,7.48,6.89,7.07,260111,7.15,7.48,6.89,7.07,260111,0.0,1.0
2014-11-20,7.43,7.46,7.09,7.09,265347,7.43,7.46,7.09,7.09,265347,0.0,1.0
2014-11-21,7.56,7.62,7.44,7.51,332404,7.56,7.62,7.44,7.51,332404,0.0,1.0
2014-11-24,7.67,7.7,7.52,7.56,239407,7.67,7.7,7.52,7.56,239407,0.0,1.0
2014-11-25,7.67,7.764,7.64,7.69,249842,7.67,7.764,7.64,7.69,249842,0.0,1.0
2014-11-26,7.74,7.76,7.64,7.69,165215,7.74,7.76,7.64,7.69,165215,0.0,1.0
2014-11-28,7.58,7.76,7.57,7.74,182399,7.58,7.76,7.57,7.74,182399,0.0,1.0
2014-12-01,7.59,7.68,7.42,7.53,345063,7.59,7.68,7.42,7.53,345063,0.0,1.0
2014-12-02,7.78,7.95,7.59,7.64,463306,7.78,7.95,7.59,7.64,463306,0.0,1.0
2014-12-03,8.02,8.1,7.76,7.76,478407,8.02,8.1,7.76,7.76,478407,0.0,1.0
2014-12-04,7.95,8.05,7.87,8.0,482992,7.95,8.05,7.87,8.0,482992,0.0,1.0
2014-12-05,8.07,8.16,7.93,7.94,336292,8.07,8.16,7.93,7.94,336292,0.0,1.0
2014-12-08,8.01,8.14,7.93,8.0,230208,8.01,8.14,7.93,8.0,230208,0.0,1.0
2014-12-09,8.32,8.39,7.91,7.93,480027,8.32,8.39,7.91,7.93,480027,0.0,1.0
2014-12-10,8.02,8.35,7.965,8.24,472791,8.02,8.35,7.965,8.24,472791,0.0,1.0
2014-12-11,8.015,8.285,7.99,8.1,254605,8.015,8.285,7.99,8.1,254605,0.0,1.0
2014-12-12,8.0,8.05,7.66,7.87,266530,8.0,8.05,7.66,7.87,266530,0.0,1.0
2014-12-15,7.98,8.08,7.9,8.01,388929,7.98,8.08,7.9,8.01,388929,0.0,1.0
2014-12-16,7.98,8.35,7.925,7.99,517228,7.98,8.35,7.925,7.99,517228,0.0,1.0
2014-12-17,8.245,8.29,7.97,7.97,314381,8.245,8.29,7.97,7.97,314381,0.0,1.0
2014-12-18,8.15,8.32,8.08,8.32,211724,8.15,8.32,8.08,8.32,211724,0.0,1.0
2014-12-19,8.17,8.19,8.025,8.15,335196,8.17,8.19,8.025,8.15,335196,0.0,1.0
2014-12-22,8.17,8.29,8.09,8.17,111055,8.17,8.29,8.09,8.17,111055,0.0,1.0
2014-12-23,8.32,8.35,8.02,8.2,213019,8.32,8.35,8.02,8.2,213019,0.0,1.0
2014-12-24,8.44,8.46,8.27,8.34,65356,8.44,8.46,8.27,8.34,65356,0.0,1.0
2014-12-26,8.5,8.59,8.34,8.47,150259,8.5,8.59,8.34,8.47,150259,0.0,1.0
2014-12-29,8.49,8.59,8.43,8.48,231384,8.49,8.59,8.43,8.48,231384,0.0,1.0
2014-12-30,8.71,8.73,8.47,8.48,165041,8.71,8.73,8.47,8.48,165041,0.0,1.0
2014-12-31,8.56,8.73,8.54,8.73,224175,8.56,8.73,8.54,8.73,224175,0.0,1.0
2015-01-02,8.38,8.64,8.25,8.59,134604,8.38,8.64,8.25,8.59,134604,0.0,1.0
2015-01-05,8.13,8.3999,8.1,8.34,169449,8.13,8.3999,8.1,8.34,169449,0.0,1.0
2015-01-06,8.0,8.13,7.87,8.13,238083,8.0,8.13,7.87,8.13,238083,0.0,1.0
2015-01-07,8.1,8.26,8.04,8.08,141274,8.1,8.26,8.04,8.08,141274,0.0,1.0
2015-01-08,8.24,8.31,8.09,8.19,215335,8.24,8.31,8.09,8.19,215335,0.0,1.0
2015-01-09,8.06,8.28,7.96,8.21,252441,8.06,8.28,7.96,8.21,252441,0.0,1.0
2015-01-12,7.89,8.04,7.82,8.04,264360,7.89,8.04,7.82,8.04,264360,0.0,1.0
2015-01-13,8.0,8.19,7.75,7.98,251324,8.0,8.19,7.75,7.98,251324,0.0,1.0
2015-01-14,7.93,7.99,7.72,7.91,147166,7.93,7.99,7.72,7.91,147166,0.0,1.0
2015-01-15,7.72,7.98,7.6,7.98,218913,7.72,7.98,7.6,7.98,218913,0.0,1.0
2015-01-16,7.79,7.87,7.67,7.67,191881,7.79,7.87,7.67,7.67,191881,0.0,1.0
2015-01-20,7.63,7.86,7.54,7.77,202218,7.63,7.86,7.54,7.77,202218,0.0,1.0
2015-01-21,7.75,7.79,7.6,7.63,274258,7.75,7.79,7.6,7.63,274258,0.0,1.0
2015-01-22,7.84,7.84,7.67,7.83,228109,7.84,7.84,7.67,7.83,228109,0.0,1.0
2015-01-23,7.84,7.95,7.74,7.87,200519,7.84,7.95,7.74,7.87,200519,0.0,1.0
2015-01-26,8.0,8.0,7.79,7.81,104919,8.0,8.0,7.79,7.81,104919,0.0,1.0
2015-01-27,7.79,7.93,7.71,7.86,261385,7.79,7.93,7.71,7.86,261385,0.0,1.0
2015-01-28,7.73,7.83,7.67,7.82,226318,7.73,7.83,7.67,7.82,226318,0.0,1.0
2015-01-29,7.98,7.98,7.71,7.75,209619,7.98,7.98,7.71,7.75,209619,0.0,1.0
2015-01-30,7.77,7.988,7.7,7.89,237682,7.77,7.988,7.7,7.89,237682,0.0,1.0
2015-02-02,7.98,8.01,7.69,7.81,317405,7.98,8.01,7.69,7.81,317405,0.0,1.0
2015-02-03,8.17,8.2,7.9412,8.02,325196,8.17,8.2,7.9412,8.02,325196,0.0,1.0
2015-02-04,8.02,8.196,7.99,8.1,183469,8.02,8.196,7.99,8.1,183469,0.0,1.0
2015-02-05,8.02,8.166,7.9,8.02,284920,8.02,8.166,7.9,8.02,284920,0.0,1.0
2015-02-06,7.95,8.14,7.95,8.05,374931,7.95,8.14,7.95,8.05,374931,0.0,1.0
2015-02-09,7.96,8.09,7.87,7.94,279789,7.96,8.09,7.87,7.94,279789,0.0,1.0
2015-02-10,7.88,8.128,7.87,8.0,293271,7.88,8.128,7.87,8.0,293271,0.0,1.0
2015-02-11,7.81,7.974,7.74,7.83,218496,7.81,7.974,7.74,7.83,218496,0.0,1.0
2015-02-12,7.62,7.988,7.54,7.91,593664,7.62,7.988,7.54,7.91,593664,0.0,1.0
2015-02-13,7.58,7.73,7.57,7.6,345749,7.58,7.73,7.57,7.6,345749,0.0,1.0
2015-02-17,7.6,7.758,7.57,7.61,337465,7.6,7.758,7.57,7.61,337465,0.0,1.0
2015-02-18,7.62,7.7,7.52,7.56,95024,7.62,7.7,7.52,7.56,95024,0.0,1.0
2015-02-19,7.56,7.64,7.48,7.58,311610,7.56,7.64,7.48,7.58,311610,0.0,1.0
2015-02-20,7.42,7.58,7.37,7.58,309804,7.42,7.58,7.37,7.58,309804,0.0,1.0
2015-02-23,7.18,7.42,7.16,7.4,298274,7.18,7.42,7.16,7.4,298274,0.0,1.0
2015-02-24,6.45,7.42,6.375,7.42,1765949,6.45,7.42,6.375,7.42,1765949,0.0,1.0
2015-02-25,6.23,6.5,6.18,6.45,881891,6.23,6.5,6.18,6.45,881891,0.0,1.0
2015-02-26,6.12,6.27,6.025,6.25,783289,6.12,6.27,6.025,6.25,783289,0.0,1.0
2015-02-27,6.1,6.19,6.06,6.13,600823,6.1,6.19,6.06,6.13,600823,0.0,1.0
2015-03-02,6.11,6.21,6.06,6.1,651019,6.11,6.21,6.06,6.1,651019,0.0,1.0
2015-03-03,5.98,6.37,5.9728,6.17,961302,5.98,6.37,5.9728,6.17,961302,0.0,1.0
2015-03-04,5.93,6.055,5.77,5.98,892525,5.93,6.055,5.77,5.98,892525,0.0,1.0
2015-03-05,5.98,6.13,5.93,6.08,815354,5.98,6.13,5.93,6.08,815354,0.0,1.0
2015-03-06,5.87,5.99,5.87,5.97,827185,5.87,5.99,5.87,5.97,827185,0.0,1.0
2015-03-09,5.86,6.035,5.68,5.9,1033376,5.86,6.035,5.68,5.9,1033376,0.0,1.0
2015-03-10,5.625,5.8,5.53,5.78,824595,5.625,5.8,5.53,5.78,824595,0.0,1.0
2015-03-11,5.74,5.76,5.55,5.62,446399,5.74,5.76,5.55,5.62,446399,0.0,1.0
2015-03-12,5.9,5.9,5.7,5.78,498639,5.9,5.9,5.7,5.78,498639,0.0,1.0
2015-03-13,5.8,5.92,5.71,5.91,307080,5.8,5.92,5.71,5.91,307080,0.0,1.0
2015-03-16,5.72,5.85,5.66,5.82,301217,5.72,5.85,5.66,5.82,301217,0.0,1.0
2015-03-17,5.66,5.78,5.61,5.73,407702,5.66,5.78,5.61,5.73,407702,0.0,1.0
2015-03-18,5.88,5.91,5.62,5.62,649894,5.88,5.91,5.62,5.62,649894,0.0,1.0
2015-03-19,5.85,5.96,5.82,5.89,343834,5.85,5.96,5.82,5.89,343834,0.0,1.0
2015-03-20,5.93,5.98,5.86,5.86,373058,5.93,5.98,5.86,5.86,373058,0.0,1.0
2015-03-23,5.97,6.02,5.871,5.93,216861,5.97,6.02,5.871,5.93,216861,0.0,1.0
2015-03-24,6.1,6.11,5.9,5.99,271316,6.1,6.11,5.9,5.99,271316,0.0,1.0
2015-03-25,6.05,6.12,6.0,6.11,398477,6.05,6.12,6.0,6.11,398477,0.0,1.0
2015-03-26,6.05,6.14,6.01,6.04,293312,6.05,6.14,6.01,6.04,293312,0.0,1.0
2015-03-27,6.1,6.11,6.01,6.04,446963,6.1,6.11,6.01,6.04,446963,0.0,1.0
2015-03-30,6.1,6.13,6.01,6.01,225592,6.1,6.13,6.01,6.01,225592,0.0,1.0
2015-03-31,6.01,6.06,5.95,6.05,342205,6.01,6.06,5.95,6.05,342205,0.0,1.0
2015-04-01,5.93,6.07,5.89,5.97,223282,5.93,6.07,5.89,5.97,223282,0.0,1.0
2015-04-02,5.9,6.08,5.89,5.94,292016,5.9,6.08,5.89,5.94,292016,0.0,1.0
2015-04-06,6.13,6.13,5.872,5.89,175362,6.13,6.13,5.872,5.89,175362,0.0,1.0
2015-04-07,6.11,6.195,6.004,6.15,174258,6.11,6.195,6.004,6.15,174258,0.0,1.0
2015-04-08,6.08,6.15,6.02,6.11,133018,6.08,6.15,6.02,6.11,133018,0.0,1.0
2015-04-09,5.93,6.09,5.87,6.09,178108,5.93,6.09,5.87,6.09,178108,0.0,1.0
2015-04-10,5.93,6.05,5.9,5.98,130076,5.93,6.05,5.9,5.98,130076,0.0,1.0
2015-04-13,6.07,6.09,5.91,5.93,109028,6.07,6.09,5.91,5.93,109028,0.0,1.0
2015-04-14,6.13,6.17,6.08,6.08,106753,6.13,6.17,6.08,6.08,106753,0.0,1.0
2015-04-15,6.26,6.3,6.14,6.15,162190,6.26,6.3,6.14,6.15,162190,0.0,1.0
2015-04-16,6.12,6.2799,6.11,6.26,107039,6.12,6.2799,6.11,6.26,107039,0.0,1.0
2015-04-17,5.85,6.12,5.77,6.08,308071,5.85,6.12,5.77,6.08,308071,0.0,1.0
2015-04-20,5.98,6.02,5.85,5.85,113140,5.98,6.02,5.85,5.85,113140,0.0,1.0
2015-04-21,5.85,6.0392,5.78,6.02,158376,5.85,6.0392,5.78,6.02,158376,0.0,1.0
2015-04-22,5.81,5.91,5.79,5.83,126894,5.81,5.91,5.79,5.83,126894,0.0,1.0
2015-04-23,5.84,5.95,5.79,5.8,220864,5.84,5.95,5.79,5.8,220864,0.0,1.0
2015-04-24,5.96,6.0,5.84,5.87,105939,5.96,6.0,5.84,5.87,105939,0.0,1.0
2015-04-27,6.03,6.19,5.881,6.01,186802,6.03,6.19,5.881,6.01,186802,0.0,1.0
2015-04-28,6.16,6.2,6.02,6.02,143089,6.16,6.2,6.02,6.02,143089,0.0,1.0
2015-04-29,6.01,6.15,5.97,6.15,121991,6.01,6.15,5.97,6.15,121991,0.0,1.0
2015-04-30,5.8,6.11,5.78,5.96,245858,5.8,6.11,5.78,5.96,245858,0.0,1.0
2015-05-01,5.77,5.85,5.63,5.8,161237,5.77,5.85,5.63,5.8,161237,0.0,1.0
2015-05-04,5.745,5.92,5.72,5.8,200435,5.745,5.92,5.72,5.8,200435,0.0,1.0
2015-05-05,6.0,6.01,5.6,5.66,648614,6.0,6.01,5.6,5.66,648614,0.0,1.0
2015-05-06,5.5,6.04,5.33,6.0,1133088,5.5,6.04,5.33,6.0,1133088,0.0,1.0
2015-05-07,5.66,5.788,5.5,5.62,539215,5.66,5.788,5.5,5.62,539215,0.0,1.0
2015-05-08,5.62,5.76,5.58,5.72,321700,5.62,5.76,5.58,5.72,321700,0.0,1.0
2015-05-11,5.73,5.764,5.56,5.58,392844,5.73,5.764,5.56,5.58,392844,0.0,1.0
2015-05-12,5.76,5.98,5.63,5.76,451327,5.76,5.98,5.63,5.76,451327,0.0,1.0
2015-05-13,5.56,5.904,5.56,5.77,317207,5.56,5.904,5.56,5.77,317207,0.0,1.0
2015-05-14,5.78,5.83,5.59,5.59,379442,5.78,5.83,5.59,5.59,379442,0.0,1.0
2015-05-15,5.85,5.94,5.65,5.77,273898,5.85,5.94,5.65,5.77,273898,0.0,1.0
2015-05-18,5.77,5.92,5.69,5.84,264041,5.77,5.92,5.69,5.84,264041,0.0,1.0
2015-05-19,5.73,5.8,5.64,5.71,282411,5.73,5.8,5.64,5.71,282411,0.0,1.0
2015-05-20,5.71,5.77,5.65,5.77,131259,5.71,5.77,5.65,5.77,131259,0.0,1.0
2015-05-21,5.74,5.77,5.67,5.73,148669,5.74,5.77,5.67,5.73,148669,0.0,1.0
2015-05-22,5.63,5.755,5.62,5.7,158716,5.63,5.755,5.62,5.7,158716,0.0,1.0
2015-05-26,5.6,5.62,5.47,5.57,351307,5.6,5.62,5.47,5.57,351307,0.0,1.0
2015-05-27,5.71,5.79,5.552,5.62,346140,5.71,5.79,5.552,5.62,346140,0.0,1.0
2015-05-28,5.59,5.69,5.55,5.66,227050,5.59,5.69,5.55,5.66,227050,0.0,1.0
2015-05-29,5.56,5.65,5.519,5.62,233885,5.56,5.65,5.519,5.62,233885,0.0,1.0
2015-06-01,5.67,5.7,5.53,5.57,195321,5.67,5.7,5.53,5.57,195321,0.0,1.0
2015-06-02,5.61,5.76,5.6,5.62,176603,5.61,5.76,5.6,5.62,176603,0.0,1.0
2015-06-03,5.85,5.92,5.64,5.64,286933,5.85,5.92,5.64,5.64,286933,0.0,1.0
2015-06-04,5.73,5.81,5.7,5.78,117311,5.73,5.81,5.7,5.78,117311,0.0,1.0
2015-06-05,5.7,5.77,5.6242,5.75,222140,5.7,5.77,5.6242,5.75,222140,0.0,1.0
2015-06-08,5.75,5.8,5.64,5.66,202769,5.75,5.8,5.64,5.66,202769,0.0,1.0
2015-06-09,5.72,5.82,5.67,5.78,145780,5.72,5.82,5.67,5.78,145780,0.0,1.0
2015-06-10,5.89,5.91,5.74,5.78,181977,5.89,5.91,5.74,5.78,181977,0.0,1.0
2015-06-11,5.96,5.96,5.85,5.92,132379,5.96,5.96,5.85,5.92,132379,0.0,1.0
2015-06-12,6.0,6.01,5.86,5.96,188291,6.0,6.01,5.86,5.96,188291,0.0,1.0
2015-06-15,5.94,6.0,5.77,5.92,165650,5.94,6.0,5.77,5.92,165650,0.0,1.0
2015-06-16,5.9,5.99,5.85,5.85,185812,5.9,5.99,5.85,5.85,185812,0.0,1.0
2015-06-17,5.92,5.98,5.91,5.95,125576,5.92,5.98,5.91,5.95,125576,0.0,1.0
2015-06-18,5.95,5.99,5.91,5.93,207783,5.95,5.99,5.91,5.93,207783,0.0,1.0
2015-06-19,5.98,6.045,5.92,5.95,454136,5.98,6.045,5.92,5.95,454136,0.0,1.0
2015-06-22,6.02,6.05,5.99,5.99,195668,6.02,6.05,5.99,5.99,195668,0.0,1.0
2015-06-23,6.1,6.1402,5.99,6.05,139026,6.1,6.1402,5.99,6.05,139026,0.0,1.0
2015-06-24,6.08,6.15,6.04,6.12,476493,6.08,6.15,6.04,6.12,476493,0.0,1.0
2015-06-25,6.02,6.14,6.0,6.14,132313,6.02,6.14,6.0,6.14,132313,0.0,1.0
2015-06-26,6.08,6.1,5.93,6.01,668572,6.08,6.1,5.93,6.01,668572,0.0,1.0
2015-06-29,5.99,6.1,5.95,6.0,305180,5.99,6.1,5.95,6.0,305180,0.0,1.0
2015-06-30,5.96,6.02,5.85,6.02,265154,5.96,6.02,5.85,6.02,265154,0.0,1.0
2015-07-01,5.86,6.07,5.8,5.99,482434,5.86,6.07,5.8,5.99,482434,0.0,1.0
2015-07-02,5.99,6.03,5.86,5.89,264332,5.99,6.03,5.86,5.89,264332,0.0,1.0
2015-07-06,5.88,5.98,5.88,5.93,314597,5.88,5.98,5.88,5.93,314597,0.0,1.0
2015-07-07,5.84,5.88,5.78,5.88,285411,5.84,5.88,5.78,5.88,285411,0.0,1.0
2015-07-08,5.72,5.83,5.65,5.81,515758,5.72,5.83,5.65,5.81,515758,0.0,1.0
2015-07-09,5.67,5.76,5.62,5.76,233308,5.67,5.76,5.62,5.76,233308,0.0,1.0
2015-07-10,5.68,5.85,5.67,5.72,163422,5.68,5.85,5.67,5.72,163422,0.0,1.0
2015-07-13,5.84,5.85,5.68,5.68,416838,5.84,5.85,5.68,5.68,416838,0.0,1.0
2015-07-14,5.87,5.895,5.82,5.84,411515,5.87,5.895,5.82,5.84,411515,0.0,1.0
2015-07-15,5.78,5.905,5.71,5.87,343350,5.78,5.905,5.71,5.87,343350,0.0,1.0
2015-07-16,5.81,5.87,5.73,5.8,211544,5.81,5.87,5.73,5.8,211544,0.0,1.0
2015-07-17,5.9,5.97,5.795,5.83,308466,5.9,5.97,5.795,5.83,308466,0.0,1.0
2015-07-20,5.68,5.91,5.63,5.9,220167,5.68,5.91,5.63,5.9,220167,0.0,1.0
2015-07-21,5.69,5.73,5.65,5.65,197701,5.69,5.73,5.65,5.65,197701,0.0,1.0
2015-07-22,5.68,5.75,5.62,5.65,148444,5.68,5.75,5.62,5.65,148444,0.0,1.0
2015-07-23,5.4,5.71,5.4,5.71,466318,5.4,5.71,5.4,5.71,466318,0.0,1.0
2015-07-24,5.23,5.38,5.19,5.38,516981,5.23,5.38,5.19,5.38,516981,0.0,1.0
2015-07-27,5.19,5.34,5.1726,5.19,226310,5.19,5.34,5.1726,5.19,226310,0.0,1.0
2015-07-28,5.18,5.22,5.07,5.2,394546,5.18,5.22,5.07,5.2,394546,0.0,1.0
2015-07-29,5.15,5.27,5.14,5.18,270719,5.15,5.27,5.14,5.18,270719,0.0,1.0
2015-07-30,5.1,5.195,5.05,5.15,275680,5.1,5.195,5.05,5.15,275680,0.0,1.0
2015-07-31,5.07,5.12,5.0,5.11,438907,5.07,5.12,5.0,5.11,438907,0.0,1.0
2015-08-03,5.33,5.37,5.02,5.04,513690,5.33,5.37,5.02,5.04,513690,0.0,1.0
2015-08-04,5.88,5.88,5.2501,5.85,643979,5.88,5.88,5.2501,5.85,643979,0.0,1.0
2015-08-05,5.97,6.17,5.89,5.89,525566,5.97,6.17,5.89,5.89,525566,0.0,1.0
2015-08-06,5.92,6.0,5.85,5.97,367083,5.92,6.0,5.85,5.97,367083,0.0,1.0
2015-08-07,5.69,5.96,5.69,5.83,217654,5.69,5.96,5.69,5.83,217654,0.0,1.0
2015-08-10,5.77,5.88,5.68,5.71,257322,5.77,5.88,5.68,5.71,257322,0.0,1.0
2015-08-11,5.75,5.815,5.63,5.68,208820,5.75,5.815,5.63,5.68,208820,0.0,1.0
2015-08-12,5.63,5.76,5.6,5.66,202186,5.63,5.76,5.6,5.66,202186,0.0,1.0
2015-08-13,5.61,5.69,5.59,5.64,189751,5.61,5.69,5.59,5.64,189751,0.0,1.0
2015-08-14,5.64,5.7099,5.57,5.58,140334,5.64,5.7099,5.57,5.58,140334,0.0,1.0
2015-08-17,5.58,5.62,5.555,5.59,108625,5.58,5.62,5.555,5.59,108625,0.0,1.0
2015-08-18,5.64,5.67,5.47,5.54,242054,5.64,5.67,5.47,5.54,242054,0.0,1.0
2015-08-19,5.68,5.81,5.58,5.72,262035,5.68,5.81,5.58,5.72,262035,0.0,1.0
2015-08-20,5.4,5.64,5.4,5.63,264080,5.4,5.64,5.4,5.63,264080,0.0,1.0
2015-08-21,5.39,5.46,5.27,5.28,402847,5.39,5.46,5.27,5.28,402847,0.0,1.0
2015-08-24,5.2,5.44,5.02,5.02,399739,5.2,5.44,5.02,5.02,399739,0.0,1.0
2015-08-25,5.1,5.39,5.07,5.39,294844,5.1,5.39,5.07,5.39,294844,0.0,1.0
2015-08-26,5.29,5.31,5.06,5.18,284029,5.29,5.31,5.06,5.18,284029,0.0,1.0
2015-08-27,5.29,5.39,5.14,5.3,216873,5.29,5.39,5.14,5.3,216873,0.0,1.0
2015-08-28,5.42,5.47,5.24,5.24,118015,5.42,5.47,5.24,5.24,118015,0.0,1.0
2015-08-31,5.55,5.57,5.34,5.35,144550,5.55,5.57,5.34,5.35,144550,0.0,1.0
2015-09-01,5.26,5.5,5.24,5.44,228362,5.26,5.5,5.24,5.44,228362,0.0,1.0
2015-09-02,5.5,5.5,5.22,5.35,229378,5.5,5.5,5.22,5.35,229378,0.0,1.0
2015-09-03,5.47,5.56,5.41,5.5,110399,5.47,5.56,5.41,5.5,110399,0.0,1.0
2015-09-04,5.3,5.52,5.3,5.4,159127,5.3,5.52,5.3,5.4,159127,0.0,1.0
2015-09-08,5.4,5.52,5.33,5.41,121454,5.4,5.52,5.33,5.41,121454,0.0,1.0
2015-09-09,5.4,5.55,5.39,5.46,86415,5.4,5.55,5.39,5.46,86415,0.0,1.0
2015-09-10,5.37,5.485,5.34,5.39,66937,5.37,5.485,5.34,5.39,66937,0.0,1.0
2015-09-11,5.27,5.38,5.23,5.32,279710,5.27,5.38,5.23,5.32,279710,0.0,1.0
2015-09-14,5.26,5.328,5.2,5.28,135335,5.26,5.328,5.2,5.28,135335,0.0,1.0
2015-09-15,5.32,5.35,5.24,5.26,132887,5.32,5.35,5.24,5.26,132887,0.0,1.0
2015-09-16,5.39,5.44,5.34,5.35,210809,5.39,5.44,5.34,5.35,210809,0.0,1.0
2015-09-17,5.47,5.56,5.37,5.41,204928,5.47,5.56,5.37,5.41,204928,0.0,1.0
2015-09-18,5.21,5.4292,5.17,5.4,333900,5.21,5.4292,5.17,5.4,333900,0.0,1.0
2015-09-21,5.21,5.27,5.2,5.27,173302,5.21,5.27,5.2,5.27,173302,0.0,1.0
2015-09-22,5.19,5.23,5.05,5.17,397407,5.19,5.23,5.05,5.17,397407,0.0,1.0
2015-09-23,5.16,5.265,5.13,5.17,143609,5.16,5.265,5.13,5.17,143609,0.0,1.0
2015-09-24,5.31,5.35,5.05,5.1,464591,5.31,5.35,5.05,5.1,464591,0.0,1.0
2015-09-25,5.24,5.36,5.21,5.34,323938,5.24,5.36,5.21,5.34,323938,0.0,1.0
2015-09-28,5.0,5.227,5.0,5.2,235829,5.0,5.227,5.0,5.2,235829,0.0,1.0
2015-09-29,5.08,5.14,5.0,5.0,148375,5.08,5.14,5.0,5.0,148375,0.0,1.0
2015-09-30,5.04,5.16,5.03,5.14,181608,5.04,5.16,5.03,5.14,181608,0.0,1.0
2015-10-01,4.99,5.15,4.96,5.03,224573,4.99,5.15,4.96,5.03,224573,0.0,1.0
2015-10-02,5.12,5.12,4.91,4.96,215009,5.12,5.12,4.91,4.96,215009,0.0,1.0
2015-10-05,5.56,5.6,5.14,5.14,260656,5.56,5.6,5.14,5.14,260656,0.0,1.0
2015-10-06,5.67,5.84,5.48,5.56,420308,5.67,5.84,5.48,5.56,420308,0.0,1.0
2015-10-07,5.6,5.69,5.42,5.67,396530,5.6,5.69,5.42,5.67,396530,0.0,1.0
2015-10-08,5.61,5.6983,5.54,5.57,221078,5.61,5.6983,5.54,5.57,221078,0.0,1.0
2015-10-09,5.73,5.77,5.61,5.65,117373,5.73,5.77,5.61,5.65,117373,0.0,1.0
2015-10-12,5.79,5.8,5.67,5.75,84087,5.79,5.8,5.67,5.75,84087,0.0,1.0
2015-10-13,5.7,5.88,5.67,5.78,270029,5.7,5.88,5.67,5.78,270029,0.0,1.0
2015-10-14,5.59,5.78,5.56,5.72,260304,5.59,5.78,5.56,5.72,260304,0.0,1.0
2015-10-15,5.57,5.61,5.45,5.61,183472,5.57,5.61,5.45,5.61,183472,0.0,1.0
2015-10-16,5.33,5.56,5.25,5.56,117231,5.33,5.56,5.25,5.56,117231,0.0,1.0
2015-10-19,4.22,4.4,3.78,4.25,2057166,4.22,4.4,3.78,4.25,2057166,0.0,1.0
2015-10-20,4.32,4.76,4.23,4.25,1168197,4.32,4.76,4.23,4.25,1168197,0.0,1.0
2015-10-21,4.2,4.37,4.07,4.27,400779,4.2,4.37,4.07,4.27,400779,0.0,1.0
2015-10-22,4.25,4.32,4.08,4.26,373341,4.25,4.32,4.08,4.26,373341,0.0,1.0
2015-10-23,4.26,4.29,4.18,4.25,439264,4.26,4.29,4.18,4.25,439264,0.0,1.0
2015-10-26,4.12,4.28,4.07,4.24,238888,4.12,4.28,4.07,4.24,238888,0.0,1.0
2015-10-27,3.91,4.11,3.905,4.09,1095531,3.91,4.11,3.905,4.09,1095531,0.0,1.0
2015-10-28,4.12,4.12,3.85,3.92,328969,4.12,4.12,3.85,3.92,328969,0.0,1.0
2015-10-29,4.01,4.17,3.99,4.09,135141,4.01,4.17,3.99,4.09,135141,0.0,1.0
2015-10-30,4.0,4.08,3.95,4.0,140014,4.0,4.08,3.95,4.0,140014,0.0,1.0
2015-11-02,4.2,4.24,3.99,3.99,223309,4.2,4.24,3.99,3.99,223309,0.0,1.0
2015-11-03,4.05,4.65,4.02,4.21,771295,4.05,4.65,4.02,4.21,771295,0.0,1.0
2015-11-04,4.03,4.07,3.92,4.03,289908,4.03,4.07,3.92,4.03,289908,0.0,1.0
2015-11-05,4.25,4.26,4.01,4.01,390239,4.25,4.26,4.01,4.01,390239,0.0,1.0
2015-11-06,4.29,4.3,4.11,4.22,178116,4.29,4.3,4.11,4.22,178116,0.0,1.0
2015-11-09,4.13,4.3,4.11,4.27,145451,4.13,4.3,4.11,4.27,145451,0.0,1.0
2015-11-10,4.16,4.18,4.05,4.11,179241,4.16,4.18,4.05,4.11,179241,0.0,1.0
2015-11-11,4.2,4.22,4.06,4.19,107751,4.2,4.22,4.06,4.19,107751,0.0,1.0
2015-11-12,4.13,4.18,4.1,4.18,157970,4.13,4.18,4.1,4.18,157970,0.0,1.0
2015-11-13,4.12,4.18,4.09,4.1,165218,4.12,4.18,4.09,4.1,165218,0.0,1.0
2015-11-16,4.02,4.16,4.0,4.08,195596,4.02,4.16,4.0,4.08,195596,0.0,1.0
2015-11-17,3.99,4.026,3.92,4.02,432753,3.99,4.026,3.92,4.02,432753,0.0,1.0
2015-11-18,4.16,4.2,4.01,4.01,174272,4.16,4.2,4.01,4.01,174272,0.0,1.0
2015-11-19,4.3,4.32,4.14,4.17,192761,4.3,4.32,4.14,4.17,192761,0.0,1.0
2015-11-20,4.29,4.35,4.235,4.32,173093,4.29,4.35,4.235,4.32,173093,0.0,1.0
2015-11-23,4.29,4.3,4.25,4.25,90346,4.29,4.3,4.25,4.25,90346,0.0,1.0
2015-11-24,4.3,4.33,4.26,4.27,287779,4.3,4.33,4.26,4.27,287779,0.0,1.0
2015-11-25,4.3,4.4,4.26,4.29,331746,4.3,4.4,4.26,4.29,331746,0.0,1.0
2015-11-27,4.3,4.3,4.26,4.29,64900,4.3,4.3,4.26,4.29,64900,0.0,1.0
2015-11-30,4.53,4.56,4.265,4.33,214927,4.53,4.56,4.265,4.33,214927,0.0,1.0
2015-12-01,4.59,4.6,4.42,4.53,218662,4.59,4.6,4.42,4.53,218662,0.0,1.0
2015-12-02,4.68,4.81,4.53,4.58,330135,4.68,4.81,4.53,4.58,330135,0.0,1.0
2015-12-03,4.57,4.715,4.529,4.65,316153,4.57,4.715,4.529,4.65,316153,0.0,1.0
2015-12-04,4.49,4.775,4.47,4.6,252614,4.49,4.775,4.47,4.6,252614,0.0,1.0
2015-12-07,4.45,4.645,4.38,4.5,272805,4.45,4.645,4.38,4.5,272805,0.0,1.0
2015-12-08,4.39,4.485,4.3204,4.43,143196,4.39,4.485,4.3204,4.43,143196,0.0,1.0
2015-12-09,4.25,4.42,4.2,4.36,167004,4.25,4.42,4.2,4.36,167004,0.0,1.0
2015-12-10,4.33,4.35,4.24,4.24,204775,4.33,4.35,4.24,4.24,204775,0.0,1.0
2015-12-11,4.2,4.3,4.15,4.25,258181,4.2,4.3,4.15,4.25,258181,0.0,1.0
2015-12-14,4.01,4.24,3.98,4.2,276672,4.01,4.24,3.98,4.2,276672,0.0,1.0
2015-12-15,3.68,4.06,3.66,4.02,613515,3.68,4.06,3.66,4.02,613515,0.0,1.0
2015-12-16,3.94,3.95,3.69,3.72,453799,3.94,3.95,3.69,3.72,453799,0.0,1.0
2015-12-17,4.0,4.02,3.88,3.97,257315,4.0,4.02,3.88,3.97,257315,0.0,1.0
2015-12-18,4.02,4.03,3.91,4.0,461779,4.02,4.03,3.91,4.0,461779,0.0,1.0
2015-12-21,3.91,4.01,3.85,4.01,196936,3.91,4.01,3.85,4.01,196936,0.0,1.0
2015-12-22,4.03,4.04,3.81,3.95,209849,4.03,4.04,3.81,3.95,209849,0.0,1.0
2015-12-23,4.12,4.15,4.02,4.04,102931,4.12,4.15,4.02,4.04,102931,0.0,1.0
2015-12-24,4.15,4.21,4.09,4.1,65175,4.15,4.21,4.09,4.1,65175,0.0,1.0
2015-12-28,3.93,4.16,3.9,4.16,212211,3.93,4.16,3.9,4.16,212211,0.0,1.0
2015-12-29,4.07,4.19,3.99,4.05,468105,4.07,4.19,3.99,4.05,468105,0.0,1.0
2015-12-30,4.01,4.08,3.98,4.03,142382,4.01,4.08,3.98,4.03,142382,0.0,1.0
2015-12-31,3.96,4.04,3.93,3.97,258502,3.96,4.04,3.93,3.97,258502,0.0,1.0
2016-01-04,3.86,3.92,3.78,3.92,301374,3.86,3.92,3.78,3.92,301374,0.0,1.0
2016-01-05,3.79,3.91,3.75,3.85,149230,3.79,3.91,3.75,3.85,149230,0.0,1.0
2016-01-06,3.68,3.8,3.665,3.8,125306,3.68,3.8,3.665,3.8,125306,0.0,1.0
2016-01-07,3.48,3.65,3.45,3.63,238475,3.48,3.65,3.45,3.63,238475,0.0,1.0
2016-01-08,3.45,3.6,3.43,3.48,164941,3.45,3.6,3.43,3.48,164941,0.0,1.0
2016-01-11,3.52,3.54,3.395,3.45,322956,3.52,3.54,3.395,3.45,322956,0.0,1.0
2016-01-12,3.33,3.53,3.3,3.53,246834,3.33,3.53,3.3,3.53,246834,0.0,1.0
2016-01-13,3.16,3.41,3.115,3.35,207217,3.16,3.41,3.115,3.35,207217,0.0,1.0
2016-01-14,3.22,3.27,3.14,3.21,219995,3.22,3.27,3.14,3.21,219995,0.0,1.0
2016-01-15,3.21,3.3,3.08,3.13,362527,3.21,3.3,3.08,3.13,362527,0.0,1.0
2016-01-19,3.18,3.26,3.07,3.24,376199,3.18,3.26,3.07,3.24,376199,0.0,1.0
2016-01-20,3.06,3.16,2.96,3.09,387083,3.06,3.16,2.96,3.09,387083,0.0,1.0
2016-01-21,3.04,3.13,3.01,3.04,287387,3.04,3.13,3.01,3.04,287387,0.0,1.0
2016-01-22,3.15,3.2,3.04,3.09,371819,3.15,3.2,3.04,3.09,371819,0.0,1.0
2016-01-25,3.07,3.23,3.03,3.15,284224,3.07,3.23,3.03,3.15,284224,0.0,1.0
2016-01-26,3.25,3.29,3.07,3.12,175399,3.25,3.29,3.07,3.12,175399,0.0,1.0
2016-01-27,3.22,3.32,3.19,3.26,148407,3.22,3.32,3.19,3.26,148407,0.0,1.0
2016-01-28,3.2,3.31,3.17,3.24,81454,3.2,3.31,3.17,3.24,81454,0.0,1.0
2016-01-29,3.44,3.45,3.23,3.23,175695,3.44,3.45,3.23,3.23,175695,0.0,1.0
2016-02-01,3.41,3.47,3.35,3.43,158678,3.41,3.47,3.35,3.43,158678,0.0,1.0
2016-02-02,3.35,3.43,3.33,3.39,129042,3.35,3.43,3.33,3.39,129042,0.0,1.0
2016-02-03,3.48,3.5,3.295,3.36,156489,3.48,3.5,3.295,3.36,156489,0.0,1.0
2016-02-04,3.66,3.69,3.5,3.5,138221,3.66,3.69,3.5,3.5,138221,0.0,1.0
2016-02-05,3.42,3.67,3.41,3.67,166586,3.42,3.67,3.41,3.67,166586,0.0,1.0
2016-02-08,3.46,3.48,3.25,3.4,162140,3.46,3.48,3.25,3.4,162140,0.0,1.0
2016-02-09,3.21,3.4,3.2,3.4,246778,3.21,3.4,3.2,3.4,246778,0.0,1.0
2016-02-10,3.26,3.32,3.21,3.24,242402,3.26,3.32,3.21,3.24,242402,0.0,1.0
2016-02-11,3.2,3.25,3.11,3.2,133422,3.2,3.25,3.11,3.2,133422,0.0,1.0
2016-02-12,3.28,3.33,3.12,3.2,198872,3.28,3.33,3.12,3.2,198872,0.0,1.0
2016-02-16,3.3,3.35,3.25,3.29,389031,3.3,3.35,3.25,3.29,389031,0.0,1.0
2016-02-17,3.59,3.65,3.31,3.31,586478,3.59,3.65,3.31,3.31,586478,0.0,1.0
2016-02-18,3.47,3.67,3.46,3.58,87714,3.47,3.67,3.46,3.58,87714,0.0,1.0
2016-02-19,3.44,3.67,3.4,3.5,95815,3.44,3.67,3.4,3.5,95815,0.0,1.0
2016-02-22,3.52,3.655,3.46,3.46,184182,3.52,3.655,3.46,3.46,184182,0.0,1.0
2016-02-23,3.5,3.81,3.39,3.4,504606,3.5,3.81,3.39,3.4,504606,0.0,1.0
2016-02-24,3.4,3.5,3.37,3.37,114247,3.4,3.5,3.37,3.37,114247,0.0,1.0
2016-02-25,3.36,3.4,3.21,3.39,129627,3.36,3.4,3.21,3.39,129627,0.0,1.0
2016-02-26,3.32,3.445,3.3,3.37,216621,3.32,3.445,3.3,3.37,216621,0.0,1.0
2016-02-29,3.4,3.41,3.31,3.31,193756,3.4,3.41,3.31,3.31,193756,0.0,1.0
2016-03-01,3.49,3.51,3.43,3.43,191370,3.49,3.51,3.43,3.43,191370,0.0,1.0
2016-03-02,3.48,3.54,3.43,3.47,245256,3.48,3.54,3.43,3.47,245256,0.0,1.0
2016-03-03,3.45,3.54,3.44,3.49,340972,3.45,3.54,3.44,3.49,340972,0.0,1.0
2016-03-04,3.5,3.6,3.42,3.47,324654,3.5,3.6,3.42,3.47,324654,0.0,1.0
2016-03-07,3.81,3.81,3.49,3.49,184842,3.81,3.81,3.49,3.49,184842,0.0,1.0
2016-03-08,3.64,3.81,3.63,3.8,104862,3.64,3.81,3.63,3.8,104862,0.0,1.0
2016-03-09,3.63,3.82,3.6,3.67,61409,3.63,3.82,3.6,3.67,61409,0.0,1.0
2016-03-10,3.78,3.78,3.61,3.64,197048,3.78,3.78,3.61,3.64,197048,0.0,1.0
2016-03-11,4.02,4.08,3.84,3.84,204997,4.02,4.08,3.84,3.84,204997,0.0,1.0
2016-03-14,3.82,4.085,3.82,4.0,173642,3.82,4.085,3.82,4.0,173642,0.0,1.0
2016-03-15,3.6,3.855,3.6,3.83,118598,3.6,3.855,3.6,3.83,118598,0.0,1.0
2016-03-16,3.74,3.93,3.6,3.6,96159,3.74,3.93,3.6,3.6,96159,0.0,1.0
2016-03-17,3.99,4.01,3.7,3.74,219955,3.99,4.01,3.7,3.74,219955,0.0,1.0
2016-03-18,4.29,4.46,4.11,4.11,657148,4.29,4.46,4.11,4.11,657148,0.0,1.0
2016-03-21,4.3,4.37,4.25,4.31,297250,4.3,4.37,4.25,4.31,297250,0.0,1.0
2016-03-22,4.3,4.34,4.1801,4.27,257417,4.3,4.34,4.1801,4.27,257417,0.0,1.0
2016-03-23,4.25,4.35,4.145,4.25,274625,4.25,4.35,4.145,4.25,274625,0.0,1.0
2016-03-24,4.42,4.43,4.14,4.23,87801,4.42,4.43,4.14,4.23,87801,0.0,1.0
2016-03-28,4.26,4.47,4.23,4.45,118040,4.26,4.47,4.23,4.45,118040,0.0,1.0
2016-03-29,4.43,4.5,4.18,4.24,255853,4.43,4.5,4.18,4.24,255853,0.0,1.0
2016-03-30,4.33,4.49,4.29,4.43,125341,4.33,4.49,4.29,4.43,125341,0.0,1.0
2016-03-31,4.46,4.5,4.33,4.35,611414,4.46,4.5,4.33,4.35,611414,0.0,1.0
2016-04-01,4.24,4.4199,4.23,4.4,118870,4.24,4.4199,4.23,4.4,118870,0.0,1.0
2016-04-04,4.11,4.27,4.05,4.25,189417,4.11,4.27,4.05,4.25,189417,0.0,1.0
2016-04-05,4.11,4.2,4.02,4.09,139650,4.11,4.2,4.02,4.09,139650,0.0,1.0
2016-04-06,4.1,4.145,4.05,4.09,109719,4.1,4.145,4.05,4.09,109719,0.0,1.0
2016-04-07,4.06,4.14,4.02,4.06,136478,4.06,4.14,4.02,4.06,136478,0.0,1.0
2016-04-08,3.97,4.135,3.96,4.07,152970,3.97,4.135,3.96,4.07,152970,0.0,1.0
2016-04-11,4.1,4.12,3.98,3.98,182708,4.1,4.12,3.98,3.98,182708,0.0,1.0
2016-04-12,4.31,4.33,4.06,4.09,184236,4.31,4.33,4.06,4.09,184236,0.0,1.0
2016-04-13,4.61,4.62,4.3,4.31,288887,4.61,4.62,4.3,4.31,288887,0.0,1.0
2016-04-14,4.51,4.595,4.42,4.56,169416,4.51,4.595,4.42,4.56,169416,0.0,1.0
2016-04-15,4.5,4.54,4.47,4.47,107143,4.5,4.54,4.47,4.47,107143,0.0,1.0
2016-04-18,4.73,4.76,4.42,4.42,175734,4.73,4.76,4.42,4.42,175734,0.0,1.0
2016-04-19,4.76,4.85,4.72,4.75,240973,4.76,4.85,4.72,4.75,240973,0.0,1.0
2016-04-20,4.65,4.79,4.64,4.7075,123185,4.65,4.79,4.64,4.7075,123185,0.0,1.0
2016-04-21,4.6,4.76,4.57,4.68,176869,4.6,4.76,4.57,4.68,176869,0.0,1.0
2016-04-22,4.57,4.68,4.53,4.61,82287,4.57,4.68,4.53,4.61,82287,0.0,1.0
2016-04-25,4.45,4.6097,4.4,4.58,78980,4.45,4.6097,4.4,4.58,78980,0.0,1.0
2016-04-26,4.72,4.8,4.37,4.5,121394,4.72,4.8,4.37,4.5,121394,0.0,1.0
2016-04-27,4.73,4.81,4.63,4.76,100553,4.73,4.81,4.63,4.76,100553,0.0,1.0
2016-04-28,4.42,4.74,4.41,4.68,70531,4.42,4.74,4.41,4.68,70531,0.0,1.0
2016-04-29,4.57,4.62,4.43,4.44,139639,4.57,4.62,4.43,4.44,139639,0.0,1.0
2016-05-02,4.61,4.72,4.54,4.62,127438,4.61,4.72,4.54,4.62,127438,0.0,1.0
2016-05-03,4.49,4.71,4.28,4.42,204238,4.49,4.71,4.28,4.42,204238,0.0,1.0
2016-05-04,4.49,4.73,4.46,4.47,223413,4.49,4.73,4.46,4.47,223413,0.0,1.0
2016-05-05,4.52,4.62,4.45,4.53,335379,4.52,4.62,4.45,4.53,335379,0.0,1.0
2016-05-06,4.51,4.59,4.5,4.52,239220,4.51,4.59,4.5,4.52,239220,0.0,1.0
2016-05-09,4.51,4.58,4.43,4.5,166374,4.51,4.58,4.43,4.5,166374,0.0,1.0
2016-05-10,4.56,4.71,4.5,4.56,243350,4.56,4.71,4.5,4.56,243350,0.0,1.0
2016-05-11,4.49,4.64,4.49,4.54,76977,4.49,4.64,4.49,4.54,76977,0.0,1.0
2016-05-12,4.39,4.57,4.37,4.52,116433,4.39,4.57,4.37,4.52,116433,0.0,1.0
2016-05-13,4.43,4.51,4.19,4.19,89317,4.43,4.51,4.19,4.19,89317,0.0,1.0
2016-05-16,4.47,4.57,4.4,4.46,72270,4.47,4.57,4.4,4.46,72270,0.0,1.0
2016-05-17,4.16,4.46,4.12,4.45,92886,4.16,4.46,4.12,4.45,92886,0.0,1.0
2016-05-18,4.2,4.28,4.13,4.15,81995,4.2,4.28,4.13,4.15,81995,0.0,1.0
2016-05-19,4.23,4.25,4.03,4.15,79619,4.23,4.25,4.03,4.15,79619,0.0,1.0
2016-05-20,4.38,4.39,4.19,4.26,114982,4.38,4.39,4.19,4.26,114982,0.0,1.0
2016-05-23,4.24,4.52,4.22,4.36,209793,4.24,4.52,4.22,4.36,209793,0.0,1.0
2016-05-24,4.42,4.48,4.26,4.28,150004,4.42,4.48,4.26,4.28,150004,0.0,1.0
2016-05-25,4.4,4.49,4.39,4.43,85427,4.4,4.49,4.39,4.43,85427,0.0,1.0
2016-05-26,4.34,4.43,4.31,4.3801,28916,4.34,4.43,4.31,4.3801,28916,0.0,1.0
2016-05-27,4.55,4.55,4.34,4.36,201950,4.55,4.55,4.34,4.36,201950,0.0,1.0
2016-05-31,4.56,4.66,4.36,4.55,92472,4.56,4.66,4.36,4.55,92472,0.0,1.0
2016-06-01,4.63,4.66,4.4545,4.55,75107,4.63,4.66,4.4545,4.55,75107,0.0,1.0
2016-06-02,4.6,4.66,4.42,4.61,65431,4.6,4.66,4.42,4.61,65431,0.0,1.0
2016-06-03,4.6,4.62,4.51,4.59,60429,4.6,4.62,4.51,4.59,60429,0.0,1.0
2016-06-06,4.84,4.85,4.6,4.6,97218,4.84,4.85,4.6,4.6,97218,0.0,1.0
2016-06-07,4.81,4.87,4.76,4.83,73689,4.81,4.87,4.76,4.83,73689,0.0,1.0
2016-06-08,5.08,5.09,4.78,4.81,103888,5.08,5.09,4.78,4.81,103888,0.0,1.0
2016-06-09,4.67,5.03,4.61,5.03,159789,4.67,5.03,4.61,5.03,159789,0.0,1.0
2016-06-10,4.61,4.72,4.6,4.63,69475,4.61,4.72,4.6,4.63,69475,0.0,1.0
2016-06-13,4.64,4.72,4.59,4.59,50342,4.64,4.72,4.59,4.59,50342,0.0,1.0
2016-06-14,4.82,4.84,4.59,4.59,79726,4.82,4.84,4.59,4.59,79726,0.0,1.0
2016-06-15,4.73,4.82,4.73,4.79,75621,4.73,4.82,4.73,4.79,75621,0.0,1.0
2016-06-16,4.85,4.87,4.5913,4.71,83961,4.85,4.87,4.5913,4.71,83961,0.0,1.0
2016-06-17,4.81,4.85,4.73,4.83,263009,4.81,4.85,4.73,4.83,263009,0.0,1.0
2016-06-20,4.85,5.02,4.7998,4.86,66133,4.85,5.02,4.7998,4.86,66133,0.0,1.0
2016-06-21,4.8,4.88,4.74,4.85,74909,4.8,4.88,4.74,4.85,74909,0.0,1.0
2016-06-22,4.67,4.85,4.66,4.83,33757,4.67,4.85,4.66,4.83,33757,0.0,1.0
2016-06-23,4.76,4.91,4.71,4.77,148601,4.76,4.91,4.71,4.77,148601,0.0,1.0
2016-06-24,4.5,4.64,4.34,4.52,198684,4.5,4.64,4.34,4.52,198684,0.0,1.0
2016-06-27,4.17,4.495,4.17,4.45,202861,4.17,4.495,4.17,4.45,202861,0.0,1.0
2016-06-28,4.26,4.33,4.175,4.24,162971,4.26,4.33,4.175,4.24,162971,0.0,1.0
2016-06-29,4.32,4.4,4.29,4.34,123922,4.32,4.4,4.29,4.34,123922,0.0,1.0
2016-06-30,4.36,4.41,4.28,4.35,264197,4.36,4.41,4.28,4.35,264197,0.0,1.0
2016-07-01,4.34,4.41,4.27,4.37,181383,4.34,4.41,4.27,4.37,181383,0.0,1.0
2016-07-05,4.28,4.35,4.24,4.3,136412,4.28,4.35,4.24,4.3,136412,0.0,1.0
2016-07-06,4.21,4.3155,4.19,4.23,90470,4.21,4.3155,4.19,4.23,90470,0.0,1.0
2016-07-07,4.35,4.38,4.2,4.21,179419,4.35,4.38,4.2,4.21,179419,0.0,1.0
2016-07-08,4.62,4.62,4.3301,4.41,157013,4.62,4.62,4.3301,4.41,157013,0.0,1.0
2016-07-11,4.75,4.77,4.63,4.63,115886,4.75,4.77,4.63,4.63,115886,0.0,1.0
2016-07-12,4.91,4.96,4.7701,4.8,156303,4.91,4.96,4.7701,4.8,156303,0.0,1.0
2016-07-13,4.83,4.97,4.83,4.93,131036,4.83,4.97,4.83,4.93,131036,0.0,1.0
2016-07-14,4.81,4.93,4.7701,4.87,107829,4.81,4.93,4.7701,4.87,107829,0.0,1.0
2016-07-15,4.81,4.9,4.73,4.85,105305,4.81,4.9,4.73,4.85,105305,0.0,1.0
2016-07-18,4.76,4.8295,4.74,4.8,215852,4.76,4.8295,4.74,4.8,215852,0.0,1.0
2016-07-19,4.63,4.82,4.58,4.77,102156,4.63,4.82,4.58,4.77,102156,0.0,1.0
2016-07-20,4.47,4.74,4.45,4.64,177453,4.47,4.74,4.45,4.64,177453,0.0,1.0
2016-07-21,4.54,4.62,4.5,4.52,262935,4.54,4.62,4.5,4.52,262935,0.0,1.0
2016-07-22,4.49,4.67,4.48,4.55,169349,4.49,4.67,4.48,4.55,169349,0.0,1.0
2016-07-25,4.46,4.5,4.4201,4.49,46457,4.46,4.5,4.4201,4.49,46457,0.0,1.0
2016-07-26,4.47,4.56,4.46,4.49,129026,4.47,4.56,4.46,4.49,129026,0.0,1.0
2016-07-27,4.45,4.64,4.44,4.49,107498,4.45,4.64,4.44,4.49,107498,0.0,1.0
2016-07-28,4.45,4.61,4.42,4.43,72510,4.45,4.61,4.42,4.43,72510,0.0,1.0
2016-07-29,4.44,4.55,4.35,4.45,117748,4.44,4.55,4.35,4.45,117748,0.0,1.0
2016-08-01,4.41,4.46,4.33,4.43,88225,4.41,4.46,4.33,4.43,88225,0.0,1.0
2016-08-02,4.3,4.44,4.28,4.42,110117,4.3,4.44,4.28,4.42,110117,0.0,1.0
2016-08-03,4.36,4.395,4.28,4.395,109436,4.36,4.395,4.28,4.395,109436,0.0,1.0
2016-08-04,3.69,4.5,3.515,4.34,516285,3.69,4.5,3.515,4.34,516285,0.0,1.0
2016-08-05,3.73,3.82,3.53,3.68,1265876,3.73,3.82,3.53,3.68,1265876,0.0,1.0
2016-08-08,3.86,3.89,3.6,3.7,294735,3.86,3.89,3.6,3.7,294735,0.0,1.0
2016-08-09,3.83,4.06,3.82,3.88,296312,3.83,4.06,3.82,3.88,296312,0.0,1.0
2016-08-10,3.88,3.9,3.79,3.87,138808,3.88,3.9,3.79,3.87,138808,0.0,1.0
2016-08-11,3.91,4.0,3.9,3.97,171261,3.91,4.0,3.9,3.97,171261,0.0,1.0
2016-08-12,3.83,3.92,3.79,3.9,125347,3.83,3.92,3.79,3.9,125347,0.0,1.0
2016-08-15,3.88,3.95,3.85,3.86,191934,3.88,3.95,3.85,3.86,191934,0.0,1.0
2016-08-16,3.84,4.01,3.84,3.9,97335,3.84,4.01,3.84,3.9,97335,0.0,1.0
2016-08-17,3.77,3.85,3.75,3.84,78051,3.77,3.85,3.75,3.84,78051,0.0,1.0
2016-08-18,3.87,3.9,3.78,3.78,76708,3.87,3.9,3.78,3.78,76708,0.0,1.0
2016-08-19,3.84,3.91,3.8,3.86,165390,3.84,3.91,3.8,3.86,165390,0.0,1.0
2016-08-22,3.82,3.87,3.76,3.84,56295,3.82,3.87,3.76,3.84,56295,0.0,1.0
2016-08-23,3.88,3.9,3.82,3.82,90788,3.88,3.9,3.82,3.82,90788,0.0,1.0
2016-08-24,3.89,3.9,3.77,3.9,63259,3.89,3.9,3.77,3.9,63259,0.0,1.0
2016-08-25,3.89,3.92,3.8,3.87,51672,3.89,3.92,3.8,3.87,51672,0.0,1.0
2016-08-26,3.85,3.96,3.82,3.88,39135,3.85,3.96,3.82,3.88,39135,0.0,1.0
2016-08-29,3.81,3.87,3.8,3.85,68321,3.81,3.87,3.8,3.85,68321,0.0,1.0
2016-08-30,3.86,3.9,3.82,3.82,32487,3.86,3.9,3.82,3.82,32487,0.0,1.0
2016-08-31,3.86,3.88,3.79,3.87,208859,3.86,3.88,3.79,3.87,208859,0.0,1.0
2016-09-01,3.85,3.89,3.78,3.85,75538,3.85,3.89,3.78,3.85,75538,0.0,1.0
2016-09-02,3.88,3.895,3.8,3.86,54017,3.88,3.895,3.8,3.86,54017,0.0,1.0
2016-09-06,3.88,3.97,3.86,3.88,126158,3.88,3.97,3.86,3.88,126158,0.0,1.0
2016-09-07,3.89,3.96,3.85,3.88,112683,3.89,3.96,3.85,3.88,112683,0.0,1.0
2016-09-08,3.88,3.92,3.87,3.91,83140,3.88,3.92,3.87,3.91,83140,0.0,1.0
2016-09-09,3.7,3.87,3.7,3.85,145736,3.7,3.87,3.7,3.85,145736,0.0,1.0
2016-09-12,3.77,3.775,3.65,3.71,153132,3.77,3.775,3.65,3.71,153132,0.0,1.0
2016-09-13,3.82,3.86,3.75,3.76,138390,3.82,3.86,3.75,3.76,138390,0.0,1.0
2016-09-14,3.75,3.89,3.69,3.82,126965,3.75,3.89,3.69,3.82,126965,0.0,1.0
2016-09-15,3.72,3.815,3.705,3.775,62881,3.72,3.815,3.705,3.775,62881,0.0,1.0
2016-09-16,3.67,3.8,3.66,3.71,403488,3.67,3.8,3.66,3.71,403488,0.0,1.0
2016-09-19,3.71,3.8,3.65,3.7,120903,3.71,3.8,3.65,3.7,120903,0.0,1.0
2016-09-20,3.65,3.82,3.58,3.76,149274,3.65,3.82,3.58,3.76,149274,0.0,1.0
2016-09-21,3.62,3.71,3.57,3.64,88696,3.62,3.71,3.57,3.64,88696,0.0,1.0
2016-09-22,3.67,3.72,3.63,3.65,191561,3.67,3.72,3.63,3.65,191561,0.0,1.0
2016-09-23,3.62,3.72,3.6,3.67,83448,3.62,3.72,3.6,3.67,83448,0.0,1.0
2016-09-26,3.55,3.65,3.52,3.58,329032,3.55,3.65,3.52,3.58,329032,0.0,1.0
2016-09-27,3.59,3.63,3.5388,3.56,130353,3.59,3.63,3.5388,3.56,130353,0.0,1.0
2016-09-28,3.58,3.65,3.55,3.61,131064,3.58,3.65,3.55,3.61,131064,0.0,1.0
2016-09-29,3.56,3.65,3.542,3.59,73280,3.56,3.65,3.542,3.59,73280,0.0,1.0
2016-09-30,3.5,3.595,3.49,3.56,213466,3.5,3.595,3.49,3.56,213466,0.0,1.0
2016-10-03,3.47,3.58,3.45,3.5,78301,3.47,3.58,3.45,3.5,78301,0.0,1.0
2016-10-04,3.48,3.54,3.45,3.49,147105,3.48,3.54,3.45,3.49,147105,0.0,1.0
2016-10-05,3.51,3.56,3.49,3.51,361573,3.51,3.56,3.49,3.51,361573,0.0,1.0
2016-10-06,3.52,3.58,3.5,3.52,422770,3.52,3.58,3.5,3.52,422770,0.0,1.0
2016-10-07,3.47,3.62,3.45,3.57,365115,3.47,3.62,3.45,3.57,365115,0.0,1.0
2016-10-10,3.62,3.7,3.48,3.48,276043,3.62,3.7,3.48,3.48,276043,0.0,1.0
2016-10-11,3.54,3.69,3.5,3.62,220256,3.54,3.69,3.5,3.62,220256,0.0,1.0
2016-10-12,3.56,3.64,3.5,3.55,108820,3.56,3.64,3.5,3.55,108820,0.0,1.0
2016-10-13,3.49,3.55,3.47,3.52,163808,3.49,3.55,3.47,3.52,163808,0.0,1.0
2016-10-14,3.56,3.7,3.51,3.52,275115,3.56,3.7,3.51,3.52,275115,0.0,1.0
2016-10-17,3.65,3.74,3.57,3.57,164326,3.65,3.74,3.57,3.57,164326,0.0,1.0
2016-10-18,3.65,3.71,3.63,3.67,123572,3.65,3.71,3.63,3.67,123572,0.0,1.0
2016-10-19,3.72,3.79,3.63,3.64,297338,3.72,3.79,3.63,3.64,297338,0.0,1.0
2016-10-20,3.62,3.76,3.57,3.74,419468,3.62,3.76,3.57,3.74,419468,0.0,1.0
2016-10-21,3.67,3.7,3.52,3.58,164203,3.67,3.7,3.52,3.58,164203,0.0,1.0
2016-10-24,3.71,3.76,3.66,3.68,216380,3.71,3.76,3.66,3.68,216380,0.0,1.0
2016-10-25,3.69,3.75,3.66,3.7,264248,3.69,3.75,3.66,3.7,264248,0.0,1.0
2016-10-26,3.64,3.71,3.61,3.67,175723,3.64,3.71,3.61,3.67,175723,0.0,1.0
2016-10-27,3.64,3.68,3.62,3.66,256163,3.64,3.68,3.62,3.66,256163,0.0,1.0
2016-10-28,3.65,3.68,3.62,3.65,265100,3.65,3.68,3.62,3.65,265100,0.0,1.0
2016-10-31,3.55,3.7,3.5,3.6,346067,3.55,3.7,3.5,3.6,346067,0.0,1.0
2016-11-01,3.55,3.6,3.5,3.5,175482,3.55,3.6,3.5,3.5,175482,0.0,1.0
2016-11-02,3.2,3.65,3.2,3.65,355919,3.2,3.65,3.2,3.65,355919,0.0,1.0
2016-11-03,3.125,3.25,3.1,3.25,319902,3.125,3.25,3.1,3.25,319902,0.0,1.0
2016-11-04,3.05,3.2,3.05,3.15,1075712,3.05,3.2,3.05,3.15,1075712,0.0,1.0
2016-11-07,3.2,3.35,3.05,3.1,1179687,3.2,3.35,3.05,3.1,1179687,0.0,1.0
2016-11-08,3.5,3.55,3.15,3.2,1024320,3.5,3.55,3.15,3.2,1024320,0.0,1.0
2016-11-09,3.9,3.95,3.4,3.45,914695,3.9,3.95,3.4,3.45,914695,0.0,1.0
2016-11-10,4.05,4.1,3.85,4.0,536795,4.05,4.1,3.85,4.0,536795,0.0,1.0
2016-11-11,4.1,4.15,4.0,4.1,823349,4.1,4.15,4.0,4.1,823349,0.0,1.0
2016-11-14,4.2,4.25,4.0,4.2,663915,4.2,4.25,4.0,4.2,663915,0.0,1.0
2016-11-15,4.45,4.45,4.15,4.2,599575,4.45,4.45,4.15,4.2,599575,0.0,1.0
2016-11-16,4.4,4.55,4.35,4.5,318516,4.4,4.55,4.35,4.5,318516,0.0,1.0
2016-11-17,4.5,4.5,4.25,4.35,288818,4.5,4.5,4.25,4.35,288818,0.0,1.0
2016-11-18,4.5,4.55,4.35,4.55,241018,4.5,4.55,4.35,4.55,241018,0.0,1.0
2016-11-21,4.6,4.7,4.4,4.55,394619,4.6,4.7,4.4,4.55,394619,0.0,1.0
2016-11-22,4.65,4.65,4.55,4.65,255038,4.65,4.65,4.55,4.65,255038,0.0,1.0
2016-11-23,4.65,4.7,4.45,4.65,335493,4.65,4.7,4.45,4.65,335493,0.0,1.0
2016-11-25,4.6,4.65,4.5,4.65,40952,4.6,4.65,4.5,4.65,40952,0.0,1.0
2016-11-28,4.5,4.65,4.5,4.65,242091,4.5,4.65,4.5,4.65,242091,0.0,1.0
2016-11-29,4.45,4.65,4.45,4.55,280245,4.45,4.65,4.45,4.55,280245,0.0,1.0
2016-11-30,4.25,4.55,4.2,4.5,512459,4.25,4.55,4.2,4.5,512459,0.0,1.0
2016-12-01,4.3,4.5,4.2,4.2,412908,4.3,4.5,4.2,4.2,412908,0.0,1.0
2016-12-02,4.3,4.4,4.25,4.35,180271,4.3,4.4,4.25,4.35,180271,0.0,1.0
2016-12-05,4.4,4.5,4.35,4.35,277900,4.4,4.5,4.35,4.35,277900,0.0,1.0
2016-12-06,4.55,4.65,4.4,4.45,355251,4.55,4.65,4.4,4.45,355251,0.0,1.0
2016-12-07,4.85,5.0,4.55,4.6,538938,4.85,5.0,4.55,4.6,538938,0.0,1.0
2016-12-08,4.7,4.85,4.65,4.85,269257,4.7,4.85,4.65,4.85,269257,0.0,1.0
2016-12-09,4.75,4.85,4.675,4.75,229373,4.75,4.85,4.675,4.75,229373,0.0,1.0
2016-12-12,4.7,4.85,4.65,4.75,183128,4.7,4.85,4.65,4.75,183128,0.0,1.0
2016-12-13,4.6,4.8,4.55,4.75,128902,4.6,4.8,4.55,4.75,128902,0.0,1.0
2016-12-14,4.6,4.65,4.45,4.55,332888,4.6,4.65,4.45,4.55,332888,0.0,1.0
2016-12-15,4.45,4.625,4.45,4.6,344551,4.45,4.625,4.45,4.6,344551,0.0,1.0
2016-12-16,4.5,4.5,4.425,4.5,444605,4.5,4.5,4.425,4.5,444605,0.0,1.0
2016-12-19,4.35,4.5,4.2,4.45,523794,4.35,4.5,4.2,4.45,523794,0.0,1.0
2016-12-20,4.75,4.85,4.375,4.4,364420,4.75,4.85,4.375,4.4,364420,0.0,1.0
2016-12-21,4.5,4.8,4.45,4.8,285483,4.5,4.8,4.45,4.8,285483,0.0,1.0
2016-12-22,4.55,4.65,4.425,4.55,155609,4.55,4.65,4.425,4.55,155609,0.0,1.0
2016-12-23,4.6,4.6,4.45,4.55,112178,4.6,4.6,4.45,4.55,112178,0.0,1.0
2016-12-27,4.5,4.7,4.45,4.6,135491,4.5,4.7,4.45,4.6,135491,0.0,1.0
2016-12-28,4.4,4.65,4.4,4.55,184418,4.4,4.65,4.4,4.55,184418,0.0,1.0
2016-12-29,4.25,4.45,4.25,4.45,166369,4.25,4.45,4.25,4.45,166369,0.0,1.0
2016-12-30,4.2,4.375,4.2,4.3,126202,4.2,4.375,4.2,4.3,126202,0.0,1.0
2017-01-03,4.5,4.5,4.3,4.35,207006,4.5,4.5,4.3,4.35,207006,0.0,1.0
2017-01-04,4.7,4.7,4.5,4.5,265827,4.7,4.7,4.5,4.5,265827,0.0,1.0
2017-01-05,4.475,4.7,4.275,4.65,238829,4.475,4.7,4.275,4.65,238829,0.0,1.0
2017-01-06,4.45,4.55,4.4,4.55,115992,4.45,4.55,4.4,4.55,115992,0.0,1.0
2017-01-09,4.35,4.45,4.26,4.35,145006,4.35,4.45,4.26,4.35,145006,0.0,1.0
2017-01-10,4.5,4.5,4.35,4.4,98347,4.5,4.5,4.35,4.4,98347,0.0,1.0
2017-01-11,4.45,4.5,4.4,4.5,102108,4.45,4.5,4.4,4.5,102108,0.0,1.0
2017-01-12,4.4,4.5,4.35,4.4,167126,4.4,4.5,4.35,4.4,167126,0.0,1.0
2017-01-13,4.5,4.55,4.45,4.45,116934,4.5,4.55,4.45,4.45,116934,0.0,1.0
2017-01-17,4.35,4.5,4.35,4.5,128243,4.35,4.5,4.35,4.5,128243,0.0,1.0
2017-01-18,4.55,4.55,4.3,4.4,251857,4.55,4.55,4.3,4.4,251857,0.0,1.0
2017-01-19,4.45,4.55,4.4,4.55,147174,4.45,4.55,4.4,4.55,147174,0.0,1.0
2017-01-20,4.55,4.65,4.45,4.45,218371,4.55,4.65,4.45,4.45,218371,0.0,1.0
2017-01-23,4.55,4.6,4.45,4.55,212953,4.55,4.6,4.45,4.55,212953,0.0,1.0
2017-01-24,5.0,5.0,4.575,4.6,332751,5.0,5.0,4.575,4.6,332751,0.0,1.0
2017-01-25,5.05,5.45,5.0,5.15,388752,5.05,5.45,5.0,5.15,388752,0.0,1.0
2017-01-26,5.15,5.2,4.95,5.05,351440,5.15,5.2,4.95,5.05,351440,0.0,1.0
2017-01-27,5.3,5.4,5.15,5.2,470542,5.3,5.4,5.15,5.2,470542,0.0,1.0
2017-01-30,5.2,5.25,5.05,5.25,205116,5.2,5.25,5.05,5.25,205116,0.0,1.0
2017-01-31,5.2,5.25,5.1,5.2,189947,5.2,5.25,5.1,5.2,189947,0.0,1.0
2017-02-01,5.15,5.3,5.1,5.25,205055,5.15,5.3,5.1,5.25,205055,0.0,1.0
2017-02-02,4.95,5.15,4.9,5.15,144307,4.95,5.15,4.9,5.15,144307,0.0,1.0
2017-02-03,5.1,5.15,4.95,5.0,135735,5.1,5.15,4.95,5.0,135735,0.0,1.0
2017-02-06,4.85,5.05,4.8,5.05,184204,4.85,5.05,4.8,5.05,184204,0.0,1.0
2017-02-07,4.8,5.0,4.8,4.85,162005,4.8,5.0,4.8,4.85,162005,0.0,1.0
2017-02-08,4.9,4.9,4.65,4.8,234911,4.9,4.9,4.65,4.8,234911,0.0,1.0
2017-02-09,4.95,5.05,4.8,4.9,92964,4.95,5.05,4.8,4.9,92964,0.0,1.0
2017-02-10,5.0,5.05,4.85,4.95,115601,5.0,5.05,4.85,4.95,115601,0.0,1.0
2017-02-13,5.05,5.15,5.0,5.05,116338,5.05,5.15,5.0,5.05,116338,0.0,1.0
2017-02-14,4.95,5.05,4.9,5.0,319855,4.95,5.05,4.9,5.0,319855,0.0,1.0
2017-02-15,5.0,5.14,4.88,4.95,314447,5.0,5.14,4.88,4.95,314447,0.0,1.0
2017-02-16,4.95,5.05,4.9,5.05,207648,4.95,5.05,4.9,5.05,207648,0.0,1.0
2017-02-17,4.95,4.97,4.85,4.95,221444,4.95,4.97,4.85,4.95,221444,0.0,1.0
2017-02-21,4.85,5.0,4.75,5.0,226056,4.85,5.0,4.75,5.0,226056,0.0,1.0
2017-02-22,4.65,4.75,4.4,4.75,497023,4.65,4.75,4.4,4.75,497023,0.0,1.0
2017-02-23,4.55,4.65,4.25,4.65,350188,4.55,4.65,4.25,4.65,350188,0.0,1.0
2017-02-24,4.5,4.55,4.4,4.5,138541,4.5,4.55,4.4,4.5,138541,0.0,1.0
2017-02-27,4.45,4.65,4.27,4.5,313129,4.45,4.65,4.27,4.5,313129,0.0,1.0
2017-02-28,4.35,4.5,4.25,4.4,356405,4.35,4.5,4.25,4.4,356405,0.0,1.0
2017-03-01,4.45,4.55,4.35,4.35,310145,4.45,4.55,4.35,4.35,310145,0.0,1.0
2017-03-02,4.55,4.7,4.55,4.6,365057,4.55,4.7,4.55,4.6,365057,0.0,1.0
2017-03-03,4.5,4.74,4.47,4.6,287132,4.5,4.74,4.47,4.6,287132,0.0,1.0
2017-03-06,4.65,4.7,4.41,4.45,245474,4.65,4.7,4.41,4.45,245474,0.0,1.0
2017-03-07,4.5,4.7,4.45,4.65,332013,4.5,4.7,4.45,4.65,332013,0.0,1.0
2017-03-08,4.3,4.5,4.3,4.45,329025,4.3,4.5,4.3,4.45,329025,0.0,1.0
2017-03-09,4.25,4.5,4.25,4.4,308122,4.25,4.5,4.25,4.4,308122,0.0,1.0
2017-03-10,4.4,4.5,4.3,4.3,284306,4.4,4.5,4.3,4.3,284306,0.0,1.0
2017-03-13,4.28,4.45,4.2,4.45,251384,4.28,4.45,4.2,4.45,251384,0.0,1.0
2017-03-14,4.2,4.3,4.1,4.3,143821,4.2,4.3,4.1,4.3,143821,0.0,1.0
2017-03-15,4.3,4.35,4.15,4.2,100912,4.3,4.35,4.15,4.2,100912,0.0,1.0
2017-03-16,4.55,4.55,4.3,4.3,193617,4.55,4.55,4.3,4.3,193617,0.0,1.0
2017-03-17,4.4,4.65,4.35,4.5,357117,4.4,4.65,4.35,4.5,357117,0.0,1.0
2017-03-20,4.15,4.5,4.15,4.45,229390,4.15,4.5,4.15,4.45,229390,0.0,1.0
2017-03-21,4.0,4.25,3.95,4.2,319380,4.0,4.25,3.95,4.2,319380,0.0,1.0
2017-03-22,3.95,4.1,3.85,3.95,502830,3.95,4.1,3.85,3.95,502830,0.0,1.0
2017-03-23,4.1,4.1,3.95,4.0,115176,4.1,4.1,3.95,4.0,115176,0.0,1.0
2017-03-24,4.3,4.38,4.05,4.1,321273,4.3,4.38,4.05,4.1,321273,0.0,1.0
2017-03-27,4.25,4.35,4.2,4.2,168548,4.25,4.35,4.2,4.2,168548,0.0,1.0
2017-03-28,4.2,4.3,4.13,4.25,259346,4.2,4.3,4.13,4.25,259346,0.0,1.0
2017-03-29,4.4,4.45,4.18,4.25,227962,4.4,4.45,4.18,4.25,227962,0.0,1.0
2017-03-30,4.4,4.5,4.35,4.4,216004,4.4,4.5,4.35,4.4,216004,0.0,1.0
2017-03-31,4.0,4.45,4.0,4.45,510412,4.0,4.45,4.0,4.45,510412,0.0,1.0
2017-04-03,4.1,4.2,4.1,4.1,243099,4.1,4.2,4.1,4.1,243099,0.0,1.0
2017-04-04,4.15,4.2,4.05,4.1,216945,4.15,4.2,4.05,4.1,216945,0.0,1.0
2017-04-05,4.15,4.33,4.08,4.15,226269,4.15,4.33,4.08,4.15,226269,0.0,1.0
2017-04-06,4.35,4.4,4.14,4.15,210899,4.35,4.4,4.14,4.15,210899,0.0,1.0
2017-04-07,4.65,4.65,4.3,4.3,206620,4.65,4.65,4.3,4.3,206620,0.0,1.0
2017-04-10,4.55,4.7,4.5,4.6,99424,4.55,4.7,4.5,4.6,99424,0.0,1.0
2017-04-11,4.55,4.6,4.5,4.6,73405,4.55,4.6,4.5,4.6,73405,0.0,1.0
2017-04-12,4.45,4.55,4.35,4.55,221196,4.45,4.55,4.35,4.55,221196,0.0,1.0
2017-04-13,4.45,4.53,4.4,4.4,196199,4.45,4.53,4.4,4.4,196199,0.0,1.0
2017-04-17,4.5,4.51,4.4,4.5,205704,4.5,4.51,4.4,4.5,205704,0.0,1.0
2017-04-18,4.5,4.53,4.4,4.45,100064,4.5,4.53,4.4,4.45,100064,0.0,1.0
2017-04-19,4.45,4.55,4.45,4.5,150103,4.45,4.55,4.45,4.5,150103,0.0,1.0
2017-04-20,4.45,4.55,4.45,4.5,174788,4.45,4.55,4.45,4.5,174788,0.0,1.0
2017-04-21,4.45,4.6,4.4,4.45,255607,4.45,4.6,4.4,4.45,255607,0.0,1.0
2017-04-24,4.55,4.65,4.5,4.5,175006,4.55,4.65,4.5,4.5,175006,0.0,1.0
2017-04-25,4.6,4.65,4.55,4.55,144897,4.6,4.65,4.55,4.55,144897,0.0,1.0
2017-04-26,4.8,4.85,4.55,4.6,171383,4.8,4.85,4.55,4.6,171383,0.0,1.0
2017-04-27,4.8,4.85,4.75,4.8,102381,4.8,4.85,4.75,4.8,102381,0.0,1.0
2017-04-28,4.55,4.85,4.5,4.85,107873,4.55,4.85,4.5,4.85,107873,0.0,1.0
2017-05-01,4.6,4.7,4.5,4.6,122003,4.6,4.7,4.5,4.6,122003,0.0,1.0
2017-05-02,4.7,4.78,4.55,4.6,244058,4.7,4.78,4.55,4.6,244058,0.0,1.0
2017-05-03,4.7,4.75,4.4,4.4,205186,4.7,4.75,4.4,4.4,205186,0.0,1.0
2017-05-04,4.55,4.65,4.53,4.65,214174,4.55,4.65,4.53,4.65,214174,0.0,1.0
2017-05-05,4.45,4.6,4.3,4.6,587404,4.45,4.6,4.3,4.6,587404,0.0,1.0
2017-05-08,4.55,4.6,4.4,4.45,126576,4.55,4.6,4.4,4.45,126576,0.0,1.0
2017-05-09,4.45,4.6,4.45,4.55,115869,4.45,4.6,4.45,4.55,115869,0.0,1.0
2017-05-10,4.5,4.6,4.45,4.45,143068,4.5,4.6,4.45,4.45,143068,0.0,1.0
2017-05-11,4.75,4.8,4.5,4.5,281725,4.75,4.8,4.5,4.5,281725,0.0,1.0
2017-05-12,4.85,4.9,4.75,4.8,159876,4.85,4.9,4.75,4.8,159876,0.0,1.0
2017-05-15,4.9,4.9,4.77,4.9,83926,4.9,4.9,4.77,4.9,83926,0.0,1.0
2017-05-16,4.6,4.9,4.55,4.9,175602,4.6,4.9,4.55,4.9,175602,0.0,1.0
2017-05-17,4.45,4.58,4.36,4.55,241263,4.45,4.58,4.36,4.55,241263,0.0,1.0
2017-05-18,4.5,4.53,4.4,4.4,465468,4.5,4.53,4.4,4.4,465468,0.0,1.0
2017-05-19,4.45,4.55,4.4,4.45,790921,4.45,4.55,4.4,4.45,790921,0.0,1.0
2017-05-22,4.5,4.55,4.45,4.5,171193,4.5,4.55,4.45,4.5,171193,0.0,1.0
2017-05-23,4.35,4.5,4.3,4.5,178492,4.35,4.5,4.3,4.5,178492,0.0,1.0
2017-05-24,4.1,4.34,4.05,4.3,468009,4.1,4.34,4.05,4.3,468009,0.0,1.0
2017-05-25,4.0,4.2,4.0,4.1,314811,4.0,4.2,4.0,4.1,314811,0.0,1.0
2017-05-26,4.2,4.35,4.0,4.0,478794,4.2,4.35,4.0,4.0,478794,0.0,1.0
2017-05-30,4.2,4.25,4.05,4.2,161432,4.2,4.25,4.05,4.2,161432,0.0,1.0
2017-05-31,4.15,4.2,4.05,4.2,133461,4.15,4.2,4.05,4.2,133461,0.0,1.0
2017-06-01,4.2,4.25,4.1,4.2,116593,4.2,4.25,4.1,4.2,116593,0.0,1.0
2017-06-02,4.3,4.3,4.2,4.2,172581,4.3,4.3,4.2,4.2,172581,0.0,1.0
2017-06-05,4.15,4.3,4.15,4.25,107060,4.15,4.3,4.15,4.25,107060,0.0,1.0
2017-06-06,4.25,4.25,4.1,4.15,87784,4.25,4.25,4.1,4.15,87784,0.0,1.0
2017-06-07,4.15,4.25,4.1,4.2,110451,4.15,4.25,4.1,4.2,110451,0.0,1.0
2017-06-08,4.2,4.25,4.1,4.15,105047,4.2,4.25,4.1,4.15,105047,0.0,1.0
2017-06-09,4.25,4.3,4.15,4.2,178608,4.25,4.3,4.15,4.2,178608,0.0,1.0
2017-06-12,4.15,4.3,4.05,4.25,238421,4.15,4.3,4.05,4.25,238421,0.0,1.0
2017-06-13,4.15,4.25,4.08,4.2,267474,4.15,4.25,4.08,4.2,267474,0.0,1.0
2017-06-14,4.05,4.25,3.95,4.15,291936,4.05,4.25,3.95,4.15,291936,0.0,1.0
2017-06-15,4.0,4.1,3.88,4.0,149413,4.0,4.1,3.88,4.0,149413,0.0,1.0
2017-06-16,3.8,4.05,3.73,3.9,298318,3.8,4.05,3.73,3.9,298318,0.0,1.0
2017-06-19,4.0,4.0,3.75,3.85,155930,4.0,4.0,3.75,3.85,155930,0.0,1.0
2017-06-20,3.95,4.05,3.9,3.9,91623,3.95,4.05,3.9,3.9,91623,0.0,1.0
2017-06-21,4.0,4.1,3.93,3.95,286281,4.0,4.1,3.93,3.95,286281,0.0,1.0
2017-06-22,4.0,4.2,3.96,4.05,211707,4.0,4.2,3.96,4.05,211707,0.0,1.0
2017-06-23,4.1,4.25,4.0,4.0,436197,4.1,4.25,4.0,4.0,436197,0.0,1.0
2017-06-26,4.15,4.2,4.05,4.1,72637,4.15,4.2,4.05,4.1,72637,0.0,1.0
2017-06-27,4.25,4.35,4.1,4.15,208427,4.25,4.35,4.1,4.15,208427,0.0,1.0
2017-06-28,4.25,4.3,4.2,4.25,230014,4.25,4.3,4.2,4.25,230014,0.0,1.0
2017-06-29,4.3,4.3,4.2,4.3,193015,4.3,4.3,4.2,4.3,193015,0.0,1.0
2017-06-30,4.3,4.35,4.2,4.3,225777,4.3,4.35,4.2,4.3,225777,0.0,1.0
2017-07-03,4.3,4.3,4.2,4.3,117275,4.3,4.3,4.2,4.3,117275,0.0,1.0
2017-07-05,4.25,4.3,4.2,4.25,239898,4.25,4.3,4.2,4.25,239898,0.0,1.0
2017-07-06,4.2,4.275,4.2,4.25,104267,4.2,4.275,4.2,4.25,104267,0.0,1.0
2017-07-07,4.2,4.25,4.13,4.25,137824,4.2,4.25,4.13,4.25,137824,0.0,1.0
2017-07-10,4.2,4.25,4.2,4.2,71153,4.2,4.25,4.2,4.2,71153,0.0,1.0
2017-07-11,4.2,4.25,4.1,4.25,232475,4.2,4.25,4.1,4.25,232475,0.0,1.0
2017-07-12,4.3,4.33,4.2,4.2,422684,4.3,4.33,4.2,4.2,422684,0.0,1.0
2017-07-13,4.35,4.4,4.225,4.25,1275715,4.35,4.4,4.225,4.25,1275715,0.0,1.0
2017-07-14,4.35,4.4,4.25,4.3,483227,4.35,4.4,4.25,4.3,483227,0.0,1.0
2017-07-17,4.35,4.38,4.25,4.3,190811,4.35,4.38,4.25,4.3,190811,0.0,1.0
2017-07-18,4.25,4.3,4.1,4.3,359031,4.25,4.3,4.1,4.3,359031,0.0,1.0
2017-07-19,4.2,4.3,4.2,4.25,68778,4.2,4.3,4.2,4.25,68778,0.0,1.0
2017-07-20,4.25,4.3,4.15,4.2,113217,4.25,4.3,4.15,4.2,113217,0.0,1.0
2017-07-21,4.1,4.25,4.05,4.25,406865,4.1,4.25,4.05,4.25,406865,0.0,1.0
2017-07-24,4.15,4.15,4.0,4.15,162055,4.15,4.15,4.0,4.15,162055,0.0,1.0
2017-07-25,4.1,4.2,4.05,4.15,227595,4.1,4.2,4.05,4.15,227595,0.0,1.0
2017-07-26,4.0,4.15,3.95,4.1,271490,4.0,4.15,3.95,4.1,271490,0.0,1.0
2017-07-27,4.05,4.15,4.05,4.05,405881,4.05,4.15,4.05,4.05,405881,0.0,1.0
2017-07-28,3.95,4.1,3.95,4.05,135400,3.95,4.1,3.95,4.05,135400,0.0,1.0
2017-07-31,3.95,4.1,3.93,3.95,443685,3.95,4.1,3.93,3.95,443685,0.0,1.0
2017-08-01,4.0,4.05,3.95,3.95,172874,4.0,4.05,3.95,3.95,172874,0.0,1.0
2017-08-02,3.75,3.95,3.6,3.95,877699,3.75,3.95,3.6,3.95,877699,0.0,1.0
2017-08-03,3.7,3.85,3.65,3.8,223554,3.7,3.85,3.65,3.8,223554,0.0,1.0
2017-08-04,3.75,3.8,3.65,3.75,386578,3.75,3.8,3.65,3.75,386578,0.0,1.0
2017-08-07,3.8,3.85,3.7,3.7,295012,3.8,3.85,3.7,3.7,295012,0.0,1.0
2017-08-08,3.8,3.85,3.75,3.75,394178,3.8,3.85,3.75,3.75,394178,0.0,1.0
2017-08-09,3.7,3.9,3.7,3.85,312957,3.7,3.9,3.7,3.85,312957,0.0,1.0
2017-08-10,3.7,3.75,3.65,3.7,337968,3.7,3.75,3.65,3.7,337968,0.0,1.0
2017-08-11,3.75,3.75,3.65,3.75,216681,3.75,3.75,3.65,3.75,216681,0.0,1.0
2017-08-14,4.1,4.1,3.85,3.85,627084,4.1,4.1,3.85,3.85,627084,0.0,1.0
2017-08-15,4.0,4.1,3.88,4.1,257926,4.0,4.1,3.88,4.1,257926,0.0,1.0
2017-08-16,3.85,3.98,3.8,3.95,228025,3.85,3.98,3.8,3.95,228025,0.0,1.0
2017-08-17,3.85,3.9,3.75,3.8,371067,3.85,3.9,3.75,3.8,371067,0.0,1.0
2017-08-18,3.85,3.9,3.75,3.8,289230,3.85,3.9,3.75,3.8,289230,0.0,1.0
2017-08-21,3.78,3.8,3.65,3.8,359979,3.78,3.8,3.65,3.8,359979,0.0,1.0
2017-08-22,3.7,3.79,3.6,3.75,341765,3.7,3.79,3.6,3.75,341765,0.0,1.0
2017-08-23,3.65,3.7,3.6,3.65,235101,3.65,3.7,3.6,3.65,235101,0.0,1.0
2017-08-24,3.73,3.75,3.6,3.65,100546,3.73,3.75,3.6,3.65,100546,0.0,1.0
2017-08-25,3.8,3.83,3.7,3.7,102791,3.8,3.83,3.7,3.7,102791,0.0,1.0
2017-08-28,3.85,3.9,3.75,3.85,129482,3.85,3.9,3.75,3.85,129482,0.0,1.0
2017-08-29,4.0,4.075,3.825,3.85,317084,4.0,4.075,3.825,3.85,317084,0.0,1.0
2017-08-30,3.95,4.0,3.9,4.0,145881,3.95,4.0,3.9,4.0,145881,0.0,1.0
2017-08-31,4.05,4.1,3.95,4.0,268749,4.05,4.1,3.95,4.0,268749,0.0,1.0
2017-09-01,4.05,4.05,3.95,4.05,255924,4.05,4.05,3.95,4.05,255924,0.0,1.0
2017-09-05,3.95,4.0,3.9,4.0,222279,3.95,4.0,3.9,4.0,222279,0.0,1.0
2017-09-06,3.95,4.1,3.9,3.95,473097,3.95,4.1,3.9,3.95,473097,0.0,1.0
2017-09-07,4.35,4.45,3.95,3.95,603579,4.35,4.45,3.95,3.95,603579,0.0,1.0
2017-09-08,4.15,4.45,4.15,4.35,357243,4.15,4.45,4.15,4.35,357243,0.0,1.0
2017-09-11,4.15,4.3,4.15,4.15,290234,4.15,4.3,4.15,4.15,290234,0.0,1.0
2017-09-12,4.35,4.4,4.1,4.1,246262,4.35,4.4,4.1,4.1,246262,0.0,1.0
2017-09-13,4.55,4.65,4.3,4.3,422390,4.55,4.65,4.3,4.3,422390,0.0,1.0
2017-09-14,4.6,4.65,4.45,4.5,266694,4.6,4.65,4.45,4.5,266694,0.0,1.0
2017-09-15,4.8,4.8,4.6,4.65,655698,4.8,4.8,4.6,4.65,655698,0.0,1.0
2017-09-18,5.1,5.15,4.75,4.8,591442,5.1,5.15,4.75,4.8,591442,0.0,1.0
2017-09-19,4.9,5.05,4.85,5.05,384560,4.9,5.05,4.85,5.05,384560,0.0,1.0
2017-09-20,4.75,4.9,4.63,4.85,412647,4.75,4.9,4.63,4.85,412647,0.0,1.0
2017-09-21,4.7,4.8,4.55,4.65,356863,4.7,4.8,4.55,4.65,356863,0.0,1.0
2017-09-22,4.7,4.8,4.6,4.75,80503,4.7,4.8,4.6,4.75,80503,0.0,1.0
2017-09-25,4.65,4.75,4.6,4.7,145436,4.65,4.75,4.6,4.7,145436,0.0,1.0
2017-09-26,4.75,4.85,4.6,4.65,149580,4.75,4.85,4.6,4.65,149580,0.0,1.0
2017-09-27,4.95,5.0,4.7,4.85,260112,4.95,5.0,4.7,4.85,260112,0.0,1.0
2017-09-28,4.95,5.0,4.85,4.95,159631,4.95,5.0,4.85,4.95,159631,0.0,1.0
2017-09-29,4.85,4.97,4.85,4.9,162749,4.85,4.97,4.85,4.9,162749,0.0,1.0
2017-10-02,4.95,4.95,4.8,4.9,340958,4.95,4.95,4.8,4.9,340958,0.0,1.0
2017-10-03,5.05,5.1,4.97,5.0,313614,5.05,5.1,4.97,5.0,313614,0.0,1.0
2017-10-04,5.1,5.23,5.0,5.15,390689,5.1,5.23,5.0,5.15,390689,0.0,1.0
2017-10-05,5.0,5.15,4.97,5.15,269989,5.0,5.15,4.97,5.15,269989,0.0,1.0
2017-10-06,5.3,5.35,4.95,4.95,526936,5.3,5.35,4.95,4.95,526936,0.0,1.0
2017-10-09,5.2,5.4,5.2,5.3,311252,5.2,5.4,5.2,5.3,311252,0.0,1.0
2017-10-10,5.3,5.3,5.18,5.25,172141,5.3,5.3,5.18,5.25,172141,0.0,1.0
2017-10-11,5.3,5.34,5.2,5.3,420836,5.3,5.34,5.2,5.3,420836,0.0,1.0
2017-10-12,5.2,5.3,5.2,5.3,191423,5.2,5.3,5.2,5.3,191423,0.0,1.0
2017-10-13,5.25,5.35,5.15,5.2,373038,5.25,5.35,5.15,5.2,373038,0.0,1.0
2017-10-16,5.25,5.3,5.15,5.3,300162,5.25,5.3,5.15,5.3,300162,0.0,1.0
2017-10-17,5.2,5.28,5.15,5.2,198227,5.2,5.28,5.15,5.2,198227,0.0,1.0
2017-10-18,5.2,5.3,5.1,5.25,170695,5.2,5.3,5.1,5.25,170695,0.0,1.0
2017-10-19,5.2,5.25,5.1,5.2,184029,5.2,5.25,5.1,5.2,184029,0.0,1.0
2017-10-20,5.2,5.25,5.15,5.25,141165,5.2,5.25,5.15,5.25,141165,0.0,1.0
2017-10-23,5.05,5.25,5.05,5.25,168551,5.05,5.25,5.05,5.25,168551,0.0,1.0
2017-10-24,5.0,5.2,5.0,5.1,120183,5.0,5.2,5.0,5.1,120183,0.0,1.0
2017-10-25,5.1,5.1,4.85,5.0,243094,5.1,5.1,4.85,5.0,243094,0.0,1.0
2017-10-26,5.2,5.25,5.05,5.15,150684,5.2,5.25,5.05,5.15,150684,0.0,1.0
2017-10-27,5.2,5.25,5.13,5.15,146241,5.2,5.25,5.13,5.15,146241,0.0,1.0
2017-10-30,5.03,5.2,4.95,5.15,142810,5.03,5.2,4.95,5.15,142810,0.0,1.0
2017-10-31,5.1,5.2,5.03,5.1,195836,5.1,5.2,5.03,5.1,195836,0.0,1.0
2017-11-01,5.1,5.15,5.05,5.1,175356,5.1,5.15,5.05,5.1,175356,0.0,1.0
2017-11-02,5.15,5.2,5.05,5.05,88650,5.15,5.2,5.05,5.05,88650,0.0,1.0
2017-11-03,5.05,5.2,5.0,5.1,125058,5.05,5.2,5.0,5.1,125058,0.0,1.0
2017-11-06,5.15,5.2,4.95,5.05,238885,5.15,5.2,4.95,5.05,238885,0.0,1.0
2017-11-07,4.85,5.03,4.75,5.0,269201,4.85,5.03,4.75,5.0,269201,0.0,1.0
2017-11-08,4.65,4.8,4.55,4.75,447906,4.65,4.8,4.55,4.75,447906,0.0,1.0
2017-11-09,4.7,4.75,4.6,4.6,223323,4.7,4.75,4.6,4.6,223323,0.0,1.0
2017-11-10,4.75,4.85,4.65,4.7,198963,4.75,4.85,4.65,4.7,198963,0.0,1.0
2017-11-13,4.47,4.78,4.45,4.7,309696,4.47,4.78,4.45,4.7,309696,0.0,1.0
2017-11-14,4.4,4.5,4.4,4.4,110146,4.4,4.5,4.4,4.4,110146,0.0,1.0
2017-11-15,4.5,4.7,4.4,4.45,537387,4.5,4.7,4.4,4.45,537387,0.0,1.0
2017-11-16,4.5,4.55,4.22,4.55,651026,4.5,4.55,4.22,4.55,651026,0.0,1.0
2017-11-17,4.6,4.7,4.4,4.4,171411,4.6,4.7,4.4,4.4,171411,0.0,1.0
2017-11-20,4.8,4.8,4.6,4.65,207930,4.8,4.8,4.6,4.65,207930,0.0,1.0
2017-11-21,4.85,4.95,4.75,4.85,370695,4.85,4.95,4.75,4.85,370695,0.0,1.0
2017-11-22,4.8,5.08,4.78,4.85,318212,4.8,5.08,4.78,4.85,318212,0.0,1.0
2017-11-24,4.95,4.95,4.8,4.85,83396,4.95,4.95,4.8,4.85,83396,0.0,1.0
2017-11-27,4.85,5.0,4.7,5.0,39081,4.85,5.0,4.7,5.0,39081,0.0,1.0
2017-11-28,5.05,5.05,4.8,4.85,199171,5.05,5.05,4.8,4.85,199171,0.0,1.0
2017-11-29,5.0,5.15,4.9,5.1,237354,5.0,5.15,4.9,5.1,237354,0.0,1.0
2017-11-30,5.0,5.1,4.9,5.05,370359,5.0,5.1,4.9,5.05,370359,0.0,1.0
2017-12-01,5.05,5.1,4.9,4.95,292455,5.05,5.1,4.9,4.95,292455,0.0,1.0
2017-12-04,5.25,5.3,5.125,5.15,314511,5.25,5.3,5.125,5.15,314511,0.0,1.0
2017-12-05,5.3,5.35,5.1,5.25,379147,5.3,5.35,5.1,5.25,379147,0.0,1.0
2017-12-06,5.2,5.3,5.15,5.25,193967,5.2,5.3,5.15,5.25,193967,0.0,1.0
2017-12-07,5.1,5.225,5.05,5.2,267823,5.1,5.225,5.05,5.2,267823,0.0,1.0
2017-12-08,5.15,5.25,5.0,5.1,250019,5.15,5.25,5.0,5.1,250019,0.0,1.0
2017-12-11,5.1,5.2,5.075,5.15,132069,5.1,5.2,5.075,5.15,132069,0.0,1.0
2017-12-12,5.175,5.3,5.1,5.1,298525,5.175,5.3,5.1,5.1,298525,0.0,1.0
2017-12-13,5.65,5.7,5.2,5.2,648694,5.65,5.7,5.2,5.2,648694,0.0,1.0
2017-12-14,5.2,5.6622,5.15,5.65,236919,5.2,5.6622,5.15,5.65,236919,0.0,1.0
2017-12-15,5.3,5.5,5.15,5.15,390520,5.3,5.5,5.15,5.15,390520,0.0,1.0
2017-12-18,5.4,5.5,5.35,5.35,118232,5.4,5.5,5.35,5.35,118232,0.0,1.0
2017-12-19,5.25,5.45,5.175,5.45,215433,5.25,5.45,5.175,5.45,215433,0.0,1.0
2017-12-20,5.4,5.45,5.25,5.35,94172,5.4,5.45,5.25,5.35,94172,0.0,1.0
2017-12-21,5.45,5.5,5.4,5.45,132479,5.45,5.5,5.4,5.45,132479,0.0,1.0
2017-12-22,5.4,5.5,5.4,5.5,54514,5.4,5.5,5.4,5.5,54514,0.0,1.0
2017-12-26,5.4,5.45,5.3,5.35,99008,5.4,5.45,5.3,5.35,99008,0.0,1.0
2017-12-27,5.4,5.45,5.35,5.4,87261,5.4,5.45,5.35,5.4,87261,0.0,1.0
2017-12-28,5.4,5.5,5.35,5.45,104151,5.4,5.5,5.35,5.45,104151,0.0,1.0
2017-12-29,5.4,5.65,5.35,5.45,263255,5.4,5.65,5.35,5.45,263255,0.0,1.0
2018-01-02,5.25,5.5,5.225,5.4,177252,5.25,5.5,5.225,5.4,177252,0.0,1.0
2018-01-03,5.15,5.3,5.1,5.25,200864,5.15,5.3,5.1,5.25,200864,0.0,1.0
2018-01-04,5.05,5.25,5.0,5.15,313881,5.05,5.25,5.0,5.15,313881,0.0,1.0
2018-01-05,5.05,5.15,4.95,5.05,347456,5.05,5.15,4.95,5.05,347456,0.0,1.0
2018-01-08,5.0,5.05,4.9198,5.0,313059,5.0,5.05,4.9198,5.0,313059,0.0,1.0
2018-01-09,4.9,5.05,4.81,4.95,315609,4.9,5.05,4.81,4.95,315609,0.0,1.0
2018-01-10,4.9,4.9,4.75,4.85,175720,4.9,4.9,4.75,4.85,175720,0.0,1.0
2018-01-11,5.1,5.1,4.8,4.85,395283,5.1,5.1,4.8,4.85,395283,0.0,1.0
2018-01-12,5.2,5.3,5.01,5.1,255867,5.2,5.3,5.01,5.1,255867,0.0,1.0
2018-01-16,5.15,5.3,5.05,5.25,238752,5.15,5.3,5.05,5.25,238752,0.0,1.0
2018-01-17,5.1,5.3,5.01,5.15,238265,5.1,5.3,5.01,5.15,238265,0.0,1.0
2018-01-18,5.05,5.125,5.0,5.1,155611,5.05,5.125,5.0,5.1,155611,0.0,1.0
2018-01-19,5.05,5.1,4.95,5.0,143997,5.05,5.1,4.95,5.0,143997,0.0,1.0
2018-01-22,5.0,5.05,4.9,5.0,117169,5.0,5.05,4.9,5.0,117169,0.0,1.0
2018-01-23,4.9,5.05,4.9,4.95,138122,4.9,5.05,4.9,4.95,138122,0.0,1.0
2018-01-24,4.85,5.0,4.8,4.95,168827,4.85,5.0,4.8,4.95,168827,0.0,1.0
2018-01-25,4.9,5.0,4.9,5.0,76163,4.9,5.0,4.9,5.0,76163,0.0,1.0
2018-01-26,4.95,5.05,4.85,4.95,148968,4.95,5.05,4.85,4.95,148968,0.0,1.0
2018-01-29,4.9,5.05,4.85,4.95,173000,4.9,5.05,4.85,4.95,173000,0.0,1.0
2018-01-30,4.7,4.9,4.55,4.9,195591,4.7,4.9,4.55,4.9,195591,0.0,1.0
2018-01-31,4.7,4.84,4.65,4.7,313331,4.7,4.84,4.65,4.7,313331,0.0,1.0
2018-02-01,4.6,4.725,4.6,4.7,96984,4.6,4.725,4.6,4.7,96984,0.0,1.0
2018-02-02,4.5,4.6,4.41,4.45,141023,4.5,4.6,4.41,4.45,141023,0.0,1.0
2018-02-05,4.25,4.55,4.25,4.45,270758,4.25,4.55,4.25,4.45,270758,0.0,1.0
2018-02-06,4.35,4.5,4.15,4.15,280048,4.35,4.5,4.15,4.15,280048,0.0,1.0
2018-02-07,4.4,4.65,4.35,4.4,233921,4.4,4.65,4.35,4.4,233921,0.0,1.0
2018-02-08,4.3,4.425,4.25,4.4,211090,4.3,4.425,4.25,4.4,211090,0.0,1.0
2018-02-09,4.4,4.55,4.15,4.2,355745,4.4,4.55,4.15,4.2,355745,0.0,1.0
2018-02-12,4.35,4.4,4.25,4.4,260198,4.35,4.4,4.25,4.4,260198,0.0,1.0
2018-02-13,4.5,4.65,4.25,4.35,537530,4.5,4.65,4.25,4.35,537530,0.0,1.0
2018-02-14,4.6,4.65,4.4,4.5,176960,4.6,4.65,4.4,4.5,176960,0.0,1.0
2018-02-15,4.6,4.65,4.4,4.65,265082,4.6,4.65,4.4,4.65,265082,0.0,1.0
2018-02-16,4.55,4.65,4.5,4.55,137184,4.55,4.65,4.5,4.55,137184,0.0,1.0
2018-02-20,4.45,4.6,4.45,4.5,121312,4.45,4.6,4.45,4.5,121312,0.0,1.0
2018-02-21,4.525,4.6,4.4,4.5,80680,4.525,4.6,4.4,4.5,80680,0.0,1.0
2018-02-22,4.6,4.75,4.45,4.5,164935,4.6,4.75,4.45,4.5,164935,0.0,1.0
2018-02-23,4.5,4.65,4.45,4.65,77502,4.5,4.65,4.45,4.65,77502,0.0,1.0
2018-02-26,4.65,4.675,4.45,4.5,131683,4.65,4.675,4.45,4.5,131683,0.0,1.0
2018-02-27,4.65,4.7,4.6,4.6,173719,4.65,4.7,4.6,4.6,173719,0.0,1.0
2018-02-28,4.55,4.7,4.5,4.65,183456,4.55,4.7,4.5,4.65,183456,0.0,1.0
2018-03-01,4.55,4.575,4.45,4.5,120943,4.55,4.575,4.45,4.5,120943,0.0,1.0
2018-03-02,4.6,4.65,4.45,4.45,153807,4.6,4.65,4.45,4.45,153807,0.0,1.0
2018-03-05,4.7,4.7,4.5,4.55,167600,4.7,4.7,4.5,4.55,167600,0.0,1.0
2018-03-06,4.65,4.75,4.5455,4.7,127543,4.65,4.75,4.5455,4.7,127543,0.0,1.0
2018-03-07,4.7,4.8,4.6,4.6,187174,4.7,4.8,4.6,4.6,187174,0.0,1.0
2018-03-08,4.8,4.85,4.65,4.7,146423,4.8,4.85,4.65,4.7,146423,0.0,1.0
2018-03-09,4.95,4.95,4.7,4.8,340542,4.95,4.95,4.7,4.8,340542,0.0,1.0
2018-03-12,5.05,5.1,4.85,4.95,167068,5.05,5.1,4.85,4.95,167068,0.0,1.0
2018-03-13,5.0,5.15,4.95,5.05,180762,5.0,5.15,4.95,5.05,180762,0.0,1.0
2018-03-14,5.05,5.1,4.95,4.95,134101,5.05,5.1,4.95,4.95,134101,0.0,1.0
2018-03-15,5.05,5.1,4.925,5.1,126062,5.05,5.1,4.925,5.1,126062,0.0,1.0
2018-03-16,5.05,5.15,4.975,5.05,352217,5.05,5.15,4.975,5.05,352217,0.0,1.0
2018-03-19,5.0,5.075,4.9,5.0,137900,5.0,5.075,4.9,5.0,137900,0.0,1.0
2018-03-20,4.95,5.05,4.9,5.05,250797,4.95,5.05,4.9,5.05,250797,0.0,1.0
2018-03-21,4.7,4.95,4.65,4.95,207425,4.7,4.95,4.65,4.95,207425,0.0,1.0
2018-03-22,4.45,4.675,4.35,4.65,230001,4.45,4.675,4.35,4.65,230001,0.0,1.0
2018-03-23,4.35,4.5,4.325,4.45,231186,4.35,4.5,4.325,4.45,231186,0.0,1.0
2018-03-26,4.35,4.475,4.25,4.4,173192,4.35,4.475,4.25,4.4,173192,0.0,1.0
2018-03-27,4.3,4.4001,4.25,4.35,143938,4.3,4.4001,4.25,4.35,143938,0.0,1.0
2018-03-28,4.35,4.4,4.25,4.35,81009,4.35,4.4,4.25,4.35,81009,0.0,1.0
2018-03-29,4.6,4.65,4.35,4.35,187490,4.6,4.65,4.35,4.35,187490,0.0,1.0
2018-04-02,4.6,4.75,4.5,4.6,200949,4.6,4.75,4.5,4.6,200949,0.0,1.0
2018-04-03,4.45,4.65,4.45,4.65,84740,4.45,4.65,4.45,4.65,84740,0.0,1.0
2018-04-04,4.6,4.6,4.375,4.4,120806,4.6,4.6,4.375,4.4,120806,0.0,1.0
2018-04-05,4.6,4.7,4.5,4.6,175297,4.6,4.7,4.5,4.6,175297,0.0,1.0
2018-04-06,4.5,4.7,4.5,4.6,103162,4.5,4.7,4.5,4.6,103162,0.0,1.0
2018-04-09,4.6,4.65,4.45,4.5,213450,4.6,4.65,4.45,4.5,213450,0.0,1.0
2018-04-10,4.75,4.8,4.6,4.6,141125,4.75,4.8,4.6,4.6,141125,0.0,1.0
2018-04-11,4.7,4.825,4.65,4.7,168864,4.7,4.825,4.65,4.7,168864,0.0,1.0
2018-04-12,4.65,4.8,4.65,4.75,101940,4.65,4.8,4.65,4.75,101940,0.0,1.0
2018-04-13,4.6,4.7,4.55,4.65,122280,4.6,4.7,4.55,4.65,122280,0.0,1.0
2018-04-16,4.6,4.65,4.5,4.6,146042,4.6,4.65,4.5,4.6,146042,0.0,1.0
2018-04-17,4.55,4.675,4.55,4.65,121633,4.55,4.675,4.55,4.65,121633,0.0,1.0
2018-04-18,4.475,4.625,4.4,4.6,171985,4.475,4.625,4.4,4.6,171985,0.0,1.0
2018-04-19,4.6,4.625,4.4,4.45,302088,4.6,4.625,4.4,4.45,302088,0.0,1.0
2018-04-20,4.6,4.6,4.5,4.55,89014,4.6,4.6,4.5,4.55,89014,0.0,1.0
2018-04-23,4.6,4.6,4.5,4.6,64614,4.6,4.6,4.5,4.6,64614,0.0,1.0
2018-04-24,4.475,4.6,4.45,4.6,175808,4.475,4.6,4.45,4.6,175808,0.0,1.0
2018-04-25,4.5,4.6,4.455,4.5,105781,4.5,4.6,4.455,4.5,105781,0.0,1.0
2018-04-26,4.65,4.85,4.5,4.5,188679,4.65,4.85,4.5,4.5,188679,0.0,1.0
2018-04-27,4.65,4.7,4.55,4.65,36138,4.65,4.7,4.55,4.65,36138,0.0,1.0
2018-04-30,4.6,4.75,4.6,4.65,130522,4.6,4.75,4.6,4.65,130522,0.0,1.0
2018-05-01,4.5,4.65,4.475,4.5,321348,4.5,4.65,4.475,4.5,321348,0.0,1.0
2018-05-02,4.85,4.9,4.4,4.4,252751,4.85,4.9,4.4,4.4,252751,0.0,1.0
2018-05-03,4.9,4.95,4.775,4.85,73691,4.9,4.95,4.775,4.85,73691,0.0,1.0
2018-05-04,4.95,5.0,4.85,4.85,153348,4.95,5.0,4.85,4.85,153348,0.0,1.0
2018-05-07,5.1,5.15,4.95,5.0,104734,5.1,5.15,4.95,5.0,104734,0.0,1.0
2018-05-08,5.05,5.1,4.85,5.05,177372,5.05,5.1,4.85,5.05,177372,0.0,1.0
2018-05-09,5.05,5.125,5.0,5.05,102409,5.05,5.125,5.0,5.05,102409,0.0,1.0
2018-05-10,5.0,5.1,5.0,5.05,114094,5.0,5.1,5.0,5.05,114094,0.0,1.0
2018-05-11,5.1,5.145,5.0,5.05,150330,5.1,5.145,5.0,5.05,150330,0.0,1.0
2018-05-14,4.9,5.075,4.9,5.05,130074,4.9,5.075,4.9,5.05,130074,0.0,1.0
2018-05-15,4.95,5.0,4.8,4.8,152809,4.95,5.0,4.8,4.8,152809,0.0,1.0
2018-05-16,4.95,5.05,4.9,5.0,107126,4.95,5.05,4.9,5.0,107126,0.0,1.0
2018-05-17,4.9,5.0,4.85,5.0,111389,4.9,5.0,4.85,5.0,111389,0.0,1.0
2018-05-18,4.875,4.95,4.85,4.95,151425,4.875,4.95,4.85,4.95,151425,0.0,1.0
2018-05-21,5.0,5.0,4.85,4.85,98053,5.0,5.0,4.85,4.85,98053,0.0,1.0
2018-05-22,4.95,5.0,4.85,5.0,112117,4.95,5.0,4.85,5.0,112117,0.0,1.0
2018-05-23,4.8,4.95,4.7,4.95,114507,4.8,4.95,4.7,4.95,114507,0.0,1.0
2018-05-24,4.85,4.9,4.7,4.75,91399,4.85,4.9,4.7,4.75,91399,0.0,1.0
2018-05-25,4.95,5.0,4.8,4.85,174901,4.95,5.0,4.8,4.85,174901,0.0,1.0
2018-05-29,4.95,5.0,4.9,4.9,108604,4.95,5.0,4.9,4.9,108604,0.0,1.0
2018-05-30,5.0,5.05,4.925,5.0,296236,5.0,5.05,4.925,5.0,296236,0.0,1.0
2018-05-31,5.025,5.05,4.9248,4.95,287899,5.025,5.05,4.9248,4.95,287899,0.0,1.0
2018-06-01,5.2,5.2,5.0,5.05,197587,5.2,5.2,5.0,5.05,197587,0.0,1.0
2018-06-04,5.25,5.35,5.175,5.2,233800,5.25,5.35,5.175,5.2,233800,0.0,1.0
2018-06-05,5.4,5.45,5.2,5.2,213977,5.4,5.45,5.2,5.2,213977,0.0,1.0
2018-06-06,5.35,5.4,5.3,5.35,105466,5.35,5.4,5.3,5.35,105466,0.0,1.0
2018-06-07,5.35,5.4,5.3,5.3,124133,5.35,5.4,5.3,5.3,124133,0.0,1.0
2018-06-08,5.3,5.4,5.3,5.35,82599,5.3,5.4,5.3,5.35,82599,0.0,1.0
2018-06-11,5.3,5.35,5.25,5.25,55841,5.3,5.35,5.25,5.25,55841,0.0,1.0
2018-06-12,5.35,5.35,5.3,5.3,67104,5.35,5.35,5.3,5.3,67104,0.0,1.0
2018-06-13,5.2,5.3164,5.2,5.3,61535,5.2,5.3164,5.2,5.3,61535,0.0,1.0
2018-06-14,5.1,5.25,5.05,5.2,85931,5.1,5.25,5.05,5.2,85931,0.0,1.0
2018-06-15,5.05,5.2,5.0,5.05,209198,5.05,5.2,5.0,5.05,209198,0.0,1.0
2018-06-18,5.15,5.2,5.0,5.05,123872,5.15,5.2,5.0,5.05,123872,0.0,1.0
2018-06-19,5.2,5.3,5.05,5.15,122266,5.2,5.3,5.05,5.15,122266,0.0,1.0
2018-06-20,5.25,5.3,5.15,5.25,146770,5.25,5.3,5.15,5.25,146770,0.0,1.0
2018-06-21,5.05,5.25,5.0,5.25,116972,5.05,5.25,5.0,5.25,116972,0.0,1.0
2018-06-22,5.3,5.3,5.0,5.05,488846,5.3,5.3,5.0,5.05,488846,0.0,1.0
2018-06-25,5.25,5.35,5.1,5.3,200044,5.25,5.35,5.1,5.3,200044,0.0,1.0
2018-06-26,5.35,5.35,5.2,5.25,100010,5.35,5.35,5.2,5.25,100010,0.0,1.0
2018-06-27,5.35,5.4,5.3,5.35,123663,5.35,5.4,5.3,5.35,123663,0.0,1.0
2018-06-28,5.3,5.4,5.3,5.35,147477,5.3,5.4,5.3,5.35,147477,0.0,1.0
2018-06-29,5.25,5.4,5.25,5.3,237449,5.25,5.4,5.25,5.3,237449,0.0,1.0
2018-07-02,5.25,5.3,5.05,5.25,131382,5.25,5.3,5.05,5.25,131382,0.0,1.0
2018-07-03,5.35,5.4,5.11,5.25,87529,5.35,5.4,5.11,5.25,87529,0.0,1.0
2018-07-05,5.4,5.45,5.3,5.4,121549,5.4,5.45,5.3,5.4,121549,0.0,1.0
2018-07-06,5.4,5.45,5.35,5.4,111054,5.4,5.45,5.35,5.4,111054,0.0,1.0
2018-07-09,5.5,5.5,5.4,5.45,90659,5.5,5.5,5.4,5.45,90659,0.0,1.0
2018-07-10,5.5,5.55,5.45,5.45,72873,5.5,5.55,5.45,5.45,72873,0.0,1.0
2018-07-11,5.45,5.5,5.4,5.5,71310,5.45,5.5,5.4,5.5,71310,0.0,1.0
2018-07-12,5.55,5.575,5.3,5.5,157169,5.55,5.575,5.3,5.5,157169,0.0,1.0
2018-07-13,5.6,5.7,5.505,5.55,124365,5.6,5.7,5.505,5.55,124365,0.0,1.0
2018-07-16,5.55,5.6,5.5,5.6,59312,5.55,5.6,5.5,5.6,59312,0.0,1.0
2018-07-17,5.55,5.55,5.45,5.5,67952,5.55,5.55,5.45,5.5,67952,0.0,1.0
2018-07-18,5.55,5.6,5.5,5.5,67011,5.55,5.6,5.5,5.5,67011,0.0,1.0
2018-07-19,5.65,5.7,5.55,5.55,110247,5.65,5.7,5.55,5.55,110247,0.0,1.0
2018-07-20,5.75,5.825,5.65,5.65,279347,5.75,5.825,5.65,5.65,279347,0.0,1.0
2018-07-23,5.7,5.75,5.6,5.75,101823,5.7,5.75,5.6,5.75,101823,0.0,1.0
2018-07-24,5.65,5.75,5.65,5.7,95922,5.65,5.75,5.65,5.7,95922,0.0,1.0
2018-07-25,5.45,5.75,5.45,5.7,120689,5.45,5.75,5.45,5.7,120689,0.0,1.0
2018-07-26,5.55,5.55,5.45,5.5,59933,5.55,5.55,5.45,5.5,59933,0.0,1.0
2018-07-27,5.45,5.6,5.45,5.55,64199,5.45,5.6,5.45,5.55,64199,0.0,1.0
2018-07-30,5.25,5.5,5.25,5.45,120871,5.25,5.5,5.25,5.45,120871,0.0,1.0
2018-07-31,5.4,5.4,5.25,5.25,259633,5.4,5.4,5.25,5.25,259633,0.0,1.0
2018-08-01,5.35,5.35,4.85,5.25,449019,5.35,5.35,4.85,5.25,449019,0.0,1.0
2018-08-02,5.3,5.3,5.15,5.3,263643,5.3,5.3,5.15,5.3,263643,0.0,1.0
2018-08-03,5.25,5.4,5.2,5.3,315560,5.25,5.4,5.2,5.3,315560,0.0,1.0
2018-08-06,5.45,5.45,5.15,5.25,108405,5.45,5.45,5.15,5.25,108405,0.0,1.0
2018-08-07,5.35,5.45,5.3,5.45,73276,5.35,5.45,5.3,5.45,73276,0.0,1.0
2018-08-08,5.35,5.4,5.2,5.35,131350,5.35,5.4,5.2,5.35,131350,0.0,1.0
2018-08-09,5.35,5.4,5.3,5.35,147326,5.35,5.4,5.3,5.35,147326,0.0,1.0
2018-08-10,5.3,5.325,5.25,5.3,89857,5.3,5.325,5.25,5.3,89857,0.0,1.0
2018-08-13,5.3,5.3,5.15,5.25,105475,5.3,5.3,5.15,5.25,105475,0.0,1.0
2018-08-14,5.3,5.35,5.25,5.3,179817,5.3,5.35,5.25,5.3,179817,0.0,1.0
2018-08-15,5.2,5.3,5.2,5.3,45472,5.2,5.3,5.2,5.3,45472,0.0,1.0
2018-08-16,5.45,5.45,5.35,5.35,213479,5.45,5.45,5.35,5.35,213479,0.0,1.0
2018-08-17,5.4,5.5,5.4,5.45,79906,5.4,5.5,5.4,5.45,79906,0.0,1.0
2018-08-20,5.35,5.414,5.3,5.4,62630,5.35,5.414,5.3,5.4,62630,0.0,1.0
2018-08-21,5.35,5.45,5.3,5.3,109637,5.35,5.45,5.3,5.3,109637,0.0,1.0
2018-08-22,5.65,5.75,5.4,5.4,230852,5.65,5.75,5.4,5.4,230852,0.0,1.0
2018-08-23,5.8,5.85,5.625,5.65,239008,5.8,5.85,5.625,5.65,239008,0.0,1.0
2018-08-24,5.75,5.8,5.7,5.8,70144,5.75,5.8,5.7,5.8,70144,0.0,1.0
2018-08-27,5.6,5.8,5.6,5.8,55725,5.6,5.8,5.6,5.8,55725,0.0,1.0
2018-08-28,5.575,5.65,5.55,5.6,34794,5.575,5.65,5.55,5.6,34794,0.0,1.0
2018-08-29,5.575,5.65,5.55,5.55,87808,5.575,5.65,5.55,5.55,87808,0.0,1.0
2018-08-30,5.35,5.6,5.25,5.6,140416,5.35,5.6,5.25,5.6,140416,0.0,1.0
2018-08-31,5.475,5.55,5.3,5.35,89984,5.475,5.55,5.3,5.35,89984,0.0,1.0
2018-09-04,5.4,5.45,5.35,5.45,57617,5.4,5.45,5.35,5.45,57617,0.0,1.0
2018-09-05,5.45,5.5,5.4,5.4,117690,5.45,5.5,5.4,5.4,117690,0.0,1.0
2018-09-06,5.7,5.75,5.45,5.45,171346,5.7,5.75,5.45,5.45,171346,0.0,1.0
2018-09-07,5.75,5.8,5.6,5.75,142157,5.75,5.8,5.6,5.75,142157,0.0,1.0
2018-09-10,5.95,5.95,5.75,5.8,151285,5.95,5.95,5.75,5.8,151285,0.0,1.0
2018-09-11,5.9,5.95,5.8,5.95,229725,5.9,5.95,5.8,5.95,229725,0.0,1.0
2018-09-12,5.85,5.95,5.85,5.9,323374,5.85,5.95,5.85,5.9,323374,0.0,1.0
2018-09-13,5.825,5.9,5.75,5.85,116424,5.825,5.9,5.75,5.85,116424,0.0,1.0
2018-09-14,5.85,5.9,5.75,5.8,86355,5.85,5.9,5.75,5.8,86355,0.0,1.0
2018-09-17,5.8,5.9,5.8,5.9,74564,5.8,5.9,5.8,5.9,74564,0.0,1.0
2018-09-18,5.75,5.85,5.75,5.85,88316,5.75,5.85,5.75,5.85,88316,0.0,1.0
2018-09-19,5.7,5.85,5.65,5.75,73469,5.7,5.85,5.65,5.75,73469,0.0,1.0
2018-09-20,5.85,5.9,5.7,5.75,84402,5.85,5.9,5.7,5.75,84402,0.0,1.0
2018-09-21,5.95,5.95,5.8,5.8,336548,5.95,5.95,5.8,5.8,336548,0.0,1.0
2018-09-24,5.9,5.95,5.85,5.95,119458,5.9,5.95,5.85,5.95,119458,0.0,1.0
2018-09-25,5.9,5.95,5.8,5.9,68036,5.9,5.95,5.8,5.9,68036,0.0,1.0
2018-09-26,6.0,6.05,5.85,5.9,243002,6.0,6.05,5.85,5.9,243002,0.0,1.0
2018-09-27,6.0,6.05,6.0,6.05,72897,6.0,6.05,6.0,6.05,72897,0.0,1.0
2018-09-28,6.2,6.2,6.005,6.05,273712,6.2,6.2,6.005,6.05,273712,0.0,1.0
2018-10-01,6.19,6.25,6.1,6.25,206961,6.19,6.25,6.1,6.25,206961,0.0,1.0
2018-10-02,6.19,6.39,6.115,6.2,578649,6.19,6.39,6.115,6.2,578649,0.0,1.0
2018-10-03,6.17,6.3199,6.15,6.28,171963,6.17,6.3199,6.15,6.28,171963,0.0,1.0
2018-10-04,6.14,6.1965,6.07,6.16,204320,6.14,6.1965,6.07,6.16,204320,0.0,1.0
2018-10-05,6.0,6.17,5.95,6.16,146040,6.0,6.17,5.95,6.16,146040,0.0,1.0
2018-10-08,6.01,6.13,5.97,5.98,139257,6.01,6.13,5.97,5.98,139257,0.0,1.0
2018-10-09,6.0,6.15,6.0,6.0,137909,6.0,6.15,6.0,6.0,137909,0.0,1.0
2018-10-10,5.95,6.05,5.94,6.0,106548,5.95,6.05,5.94,6.0,106548,0.0,1.0
2018-10-11,5.82,6.0,5.73,5.92,136726,5.82,6.0,5.73,5.92,136726,0.0,1.0
2018-10-12,5.67,5.88,5.62,5.85,206259,5.67,5.88,5.62,5.85,206259,0.0,1.0
2018-10-15,5.6,5.72,5.56,5.66,95590,5.6,5.72,5.56,5.66,95590,0.0,1.0
2018-10-16,5.77,5.78,5.59,5.63,103306,5.77,5.78,5.59,5.63,103306,0.0,1.0
2018-10-17,5.63,5.78,5.61,5.74,40347,5.63,5.78,5.61,5.74,40347,0.0,1.0
2018-10-18,5.5,5.62,5.45,5.56,195063,5.5,5.62,5.45,5.56,195063,0.0,1.0
2018-10-19,5.37,5.59,5.37,5.49,88559,5.37,5.59,5.37,5.49,88559,0.0,1.0
2018-10-22,5.5,5.53,5.38,5.38,86453,5.5,5.53,5.38,5.38,86453,0.0,1.0
2018-10-23,5.66,5.73,5.4,5.42,90814,5.66,5.73,5.4,5.42,90814,0.0,1.0
2018-10-24,5.51,5.66,5.49,5.64,108014,5.51,5.66,5.49,5.64,108014,0.0,1.0
2018-10-25,5.58,5.63,5.48,5.58,71306,5.58,5.63,5.48,5.58,71306,0.0,1.0
2018-10-26,5.61,5.72,5.4715,5.51,99079,5.61,5.72,5.4715,5.51,99079,0.0,1.0
2018-10-29,5.67,5.75,5.61,5.68,79056,5.67,5.75,5.61,5.68,79056,0.0,1.0
2018-10-30,5.85,5.87,5.68,5.68,144780,5.85,5.87,5.68,5.68,144780,0.0,1.0
2018-10-31,5.81,5.91,5.64,5.9,191049,5.81,5.91,5.64,5.9,191049,0.0,1.0
2018-11-01,5.88,5.92,5.7,5.81,79564,5.88,5.92,5.7,5.81,79564,0.0,1.0
2018-11-02,5.96,6.06,5.89,5.89,131471,5.96,6.06,5.89,5.89,131471,0.0,1.0
2018-11-05,5.87,5.98,5.83,5.98,70343,5.87,5.98,5.83,5.98,70343,0.0,1.0
2018-11-06,6.73,6.97,6.33,6.4,1056638,6.73,6.97,6.33,6.4,1056638,0.0,1.0
2018-11-07,7.16,7.3127,6.85,6.87,759910,7.16,7.3127,6.85,6.87,759910,0.0,1.0
2018-11-08,7.26,7.28,7.05,7.1,793082,7.26,7.28,7.05,7.1,793082,0.0,1.0
2018-11-09,7.25,7.3,7.1506,7.26,597715,7.25,7.3,7.1506,7.26,597715,0.0,1.0
2018-11-12,7.49,7.49,7.2201,7.29,665172,7.49,7.49,7.2201,7.29,665172,0.0,1.0
2018-11-13,7.02,7.72,7.01,7.5,832416,7.02,7.72,7.01,7.5,832416,0.0,1.0
2018-11-14,6.88,7.06,6.75,7.02,523611,6.88,7.06,6.75,7.02,523611,0.0,1.0
2018-11-15,7.06,7.2,6.8173,6.87,294977,7.06,7.2,6.8173,6.87,294977,0.0,1.0
2018-11-16,7.15,7.19,6.98,7.0,240319,7.15,7.19,6.98,7.0,240319,0.0,1.0
2018-11-19,7.1,7.14,7.0127,7.1,273056,7.1,7.14,7.0127,7.1,273056,0.0,1.0
2018-11-20,7.04,7.19,6.97,7.09,359466,7.04,7.19,6.97,7.09,359466,0.0,1.0
2018-11-21,7.08,7.24,7.0282,7.04,180631,7.08,7.24,7.0282,7.04,180631,0.0,1.0
2018-11-23,7.05,7.15,7.02,7.02,115696,7.05,7.15,7.02,7.02,115696,0.0,1.0
2018-11-26,7.03,7.18,6.97,7.06,361600,7.03,7.18,6.97,7.06,361600,0.0,1.0
2018-11-27,7.0,7.25,6.97,7.02,306898,7.0,7.25,6.97,7.02,306898,0.0,1.0
2018-11-28,7.37,7.37,6.9071,6.98,339363,7.37,7.37,6.9071,6.98,339363,0.0,1.0
2018-11-29,7.15,7.34,7.0901,7.3,184762,7.15,7.34,7.0901,7.3,184762,0.0,1.0
2018-11-30,7.41,7.43,7.11,7.11,305620,7.41,7.43,7.11,7.11,305620,0.0,1.0
2018-12-03,7.49,7.5,7.32,7.5,191365,7.49,7.5,7.32,7.5,191365,0.0,1.0
2018-12-04,7.25,7.46,7.2,7.45,223591,7.25,7.46,7.2,7.45,223591,0.0,1.0
2018-12-06,7.07,7.1657,6.71,7.15,667864,7.07,7.1657,6.71,7.15,667864,0.0,1.0
2018-12-07,7.05,7.17,6.97,7.12,270897,7.05,7.17,6.97,7.12,270897,0.0,1.0
2018-12-10,7.13,7.14,6.87,7.07,296330,7.13,7.14,6.87,7.07,296330,0.0,1.0
2018-12-11,7.22,7.27,7.05,7.25,441778,7.22,7.27,7.05,7.25,441778,0.0,1.0
2018-12-12,7.58,7.71,7.1693,7.25,1350762,7.58,7.71,7.1693,7.25,1350762,0.0,1.0
2018-12-13,7.48,7.94,7.43,7.75,573536,7.48,7.94,7.43,7.75,573536,0.0,1.0
2018-12-14,7.31,7.58,7.24,7.48,323809,7.31,7.58,7.24,7.48,323809,0.0,1.0
2018-12-17,7.09,7.42,7.04,7.33,369584,7.09,7.42,7.04,7.33,369584,0.0,1.0
2018-12-18,6.98,7.16,6.96,7.06,411983,6.98,7.16,6.96,7.06,411983,0.0,1.0
2018-12-19,6.86,7.08,6.74,7.01,357010,6.86,7.08,6.74,7.01,357010,0.0,1.0
2018-12-20,6.72,6.9,6.64,6.86,400367,6.72,6.9,6.64,6.86,400367,0.0,1.0
2018-12-21,6.31,6.7625,6.29,6.72,478621,6.31,6.7625,6.29,6.72,478621,0.0,1.0
2018-12-24,6.14,6.46,6.12,6.25,359596,6.14,6.46,6.12,6.25,359596,0.0,1.0
2018-12-26,6.4,6.41,6.09,6.15,445721,6.4,6.41,6.09,6.15,445721,0.0,1.0
2018-12-27,6.43,6.485,6.26,6.36,314576,6.43,6.485,6.26,6.36,314576,0.0,1.0
2018-12-28,6.49,6.6,6.3801,6.44,218882,6.49,6.6,6.3801,6.44,218882,0.0,1.0
2018-12-31,6.62,6.65,6.43,6.58,369364,6.62,6.65,6.43,6.58,369364,0.0,1.0
2019-01-02,6.76,6.76,6.43,6.51,417858,6.76,6.76,6.43,6.51,417858,0.0,1.0
2019-01-03,6.79,6.96,6.7,6.71,496146,6.79,6.96,6.7,6.71,496146,0.0,1.0
2019-01-04,7.09,7.16,6.8997,6.94,561676,7.09,7.16,6.8997,6.94,561676,0.0,1.0
2019-01-07,7.16,7.18,7.09,7.1,253616,7.16,7.18,7.09,7.1,253616,0.0,1.0
2019-01-08,7.25,7.25,7.0923,7.23,177875,7.25,7.25,7.0923,7.23,177875,0.0,1.0
2019-01-09,7.16,7.36,7.08,7.27,247710,7.16,7.36,7.08,7.27,247710,0.0,1.0
2019-01-10,7.19,7.25,7.05,7.12,196067,7.19,7.25,7.05,7.12,196067,0.0,1.0
2019-01-11,7.11,7.15,7.01,7.14,129910,7.11,7.15,7.01,7.14,129910,0.0,1.0
2019-01-14,6.9,7.08,6.89,7.01,591121,6.9,7.08,6.89,7.01,591121,0.0,1.0
2019-01-15,6.91,6.99,6.8742,6.88,300051,6.91,6.99,6.8742,6.88,300051,0.0,1.0
2019-01-16,7.19,7.22,6.92,6.92,199310,7.19,7.22,6.92,6.92,199310,0.0,1.0
2019-01-17,7.44,7.64,7.14,7.18,381386,7.44,7.64,7.14,7.18,381386,0.0,1.0
2019-01-18,7.38,7.52,7.35,7.46,174025,7.38,7.52,7.35,7.46,174025,0.0,1.0
2019-01-22,7.14,7.38,7.04,7.36,215956,7.14,7.38,7.04,7.36,215956,0.0,1.0
2019-01-23,7.24,7.34,7.13,7.18,184950,7.24,7.34,7.13,7.18,184950,0.0,1.0
2019-01-24,7.24,7.285,7.18,7.25,99140,7.24,7.285,7.18,7.25,99140,0.0,1.0
2019-01-25,7.2,7.32,7.1701,7.31,119218,7.2,7.32,7.1701,7.31,119218,0.0,1.0
2019-01-28,7.09,7.19,7.06,7.19,157552,7.09,7.19,7.06,7.19,157552,0.0,1.0
2019-01-29,7.07,7.15,7.03,7.1,118099,7.07,7.15,7.03,7.1,118099,0.0,1.0
2019-01-30,7.06,7.16,7.025,7.11,203163,7.06,7.16,7.025,7.11,203163,0.0,1.0
2019-01-31,7.07,7.17,7.04,7.06,161502,7.07,7.17,7.04,7.06,161502,0.0,1.0
2019-02-01,7.05,7.09,6.97,7.06,136540,7.05,7.09,6.97,7.06,136540,0.0,1.0
2019-02-04,7.07,7.11,7.01,7.04,245032,7.07,7.11,7.01,7.04,245032,0.0,1.0
2019-02-05,7.11,7.2,7.03,7.07,147828,7.11,7.2,7.03,7.07,147828,0.0,1.0
2019-02-06,7.05,7.1397,7.0,7.11,129333,7.05,7.1397,7.0,7.11,129333,0.0,1.0
2019-02-07,6.85,7.05,6.7557,7.05,182960,6.85,7.05,6.7557,7.05,182960,0.0,1.0
2019-02-08,6.91,6.94,6.76,6.79,99317,6.91,6.94,6.76,6.79,99317,0.0,1.0
2019-02-11,7.01,7.02,6.81,6.92,117898,7.01,7.02,6.81,6.92,117898,0.0,1.0
2019-02-12,7.08,7.16,7.01,7.08,186055,7.08,7.16,7.01,7.08,186055,0.0,1.0
2019-02-13,7.08,7.105,7.025,7.09,244613,7.08,7.105,7.025,7.09,244613,0.0,1.0
2019-02-14,7.27,7.43,7.06,7.09,255860,7.27,7.43,7.06,7.09,255860,0.0,1.0
2019-02-15,7.37,7.46,7.27,7.3,241204,7.37,7.46,7.27,7.3,241204,0.0,1.0
2019-02-19,7.56,7.6,7.36,7.4,202129,7.56,7.6,7.36,7.4,202129,0.0,1.0
2019-02-20,7.74,8.2225,7.6,7.64,999695,7.74,8.2225,7.6,7.64,999695,0.0,1.0
2019-02-21,8.1,8.15,7.72,7.76,1023880,8.1,8.15,7.72,7.76,1023880,0.0,1.0
2019-02-22,8.2,8.65,8.02,8.1,2350092,8.2,8.65,8.02,8.1,2350092,0.0,1.0
2019-02-25,8.31,8.54,8.285,8.32,1680541,8.31,8.54,8.285,8.32,1680541,0.0,1.0
2019-02-26,8.43,8.54,8.32,8.4,1712214,8.43,8.54,8.32,8.4,1712214,0.0,1.0
2019-02-27,8.76,8.95,8.35,8.43,1814923,8.76,8.95,8.35,8.43,1814923,0.0,1.0
2019-02-28,8.9,9.02,8.6,8.79,1107030,8.9,9.02,8.6,8.79,1107030,0.0,1.0
2019-03-01,8.74,9.1,8.73,8.95,896089,8.74,9.1,8.73,8.95,896089,0.0,1.0
2019-03-04,8.52,8.78,8.41,8.78,874881,8.52,8.78,8.41,8.78,874881,0.0,1.0
2019-03-05,8.38,8.54,8.33,8.52,363132,8.38,8.54,8.33,8.52,363132,0.0,1.0
2019-03-06,8.33,8.46,8.2,8.36,1157049,8.33,8.46,8.2,8.36,1157049,0.0,1.0
2019-03-07,8.33,8.48,8.26,8.34,347057,8.33,8.48,8.26,8.34,347057,0.0,1.0
2019-03-08,8.3,8.42,8.25,8.32,295518,8.3,8.42,8.25,8.32,295518,0.0,1.0
2019-03-11,8.3,8.31,8.205,8.28,431087,8.3,8.31,8.205,8.28,431087,0.0,1.0
2019-03-12,8.31,8.42,8.25,8.29,397264,8.31,8.42,8.25,8.29,397264,0.0,1.0
2019-03-13,8.24,8.39,8.16,8.33,495190,8.24,8.39,8.16,8.33,495190,0.0,1.0
2019-03-14,8.17,8.29,8.12,8.24,374403,8.17,8.29,8.12,8.24,374403,0.0,1.0
2019-03-15,8.39,8.68,8.17,8.17,1187457,8.39,8.68,8.17,8.17,1187457,0.0,1.0
2019-03-18,8.5,8.5,8.24,8.44,350742,8.5,8.5,8.24,8.44,350742,0.0,1.0
2019-03-19,8.54,8.59,8.45,8.55,306915,8.54,8.59,8.45,8.55,306915,0.0,1.0
2019-03-20,8.84,8.86,8.46,8.54,860677,8.84,8.86,8.46,8.54,860677,0.0,1.0
2019-03-21,9.0,9.18,8.82,8.82,670419,9.0,9.18,8.82,8.82,670419,0.0,1.0
2019-03-22,9.08,9.1,8.87,9.0,1110141,9.08,9.1,8.87,9.0,1110141,0.0,1.0
2019-03-25,9.12,9.21,8.83,9.11,714841,9.12,9.21,8.83,9.11,714841,0.0,1.0
2019-03-26,8.94,9.18,8.88,9.15,378560,8.94,9.18,8.88,9.15,378560,0.0,1.0
2019-03-27,9.06,9.11,8.88,9.02,354437,9.06,9.11,8.88,9.02,354437,0.0,1.0
2019-03-28,9.0,9.1544,8.94,9.07,350771,9.0,9.1544,8.94,9.07,350771,0.0,1.0
2019-03-29,8.91,9.06,8.8,9.06,387814,8.91,9.06,8.8,9.06,387814,0.0,1.0
2019-04-01,9.0,9.015,8.86,8.95,470707,9.0,9.015,8.86,8.95,470707,0.0,1.0
2019-04-02,9.1,9.12,8.88,9.0,531760,9.1,9.12,8.88,9.0,531760,0.0,1.0
2019-04-03,9.2,9.2743,9.08,9.11,593562,9.2,9.2743,9.08,9.11,593562,0.0,1.0
2019-04-04,9.47,9.505,9.2,9.23,698864,9.47,9.505,9.2,9.23,698864,0.0,1.0
2019-04-05,9.37,9.52,9.29,9.5,427813,9.37,9.52,9.29,9.5,427813,0.0,1.0
2019-04-08,9.45,9.52,9.17,9.36,436778,9.45,9.52,9.17,9.36,436778,0.0,1.0
2019-04-09,9.4,9.62,9.33,9.44,716639,9.4,9.62,9.33,9.44,716639,0.0,1.0
2019-04-10,9.61,9.65,9.4111,9.45,532508,9.61,9.65,9.4111,9.45,532508,0.0,1.0
2019-04-11,9.58,9.76,9.5401,9.64,461207,9.58,9.76,9.5401,9.64,461207,0.0,1.0
2019-04-12,9.59,9.65,9.46,9.6,474425,9.59,9.65,9.46,9.6,474425,0.0,1.0
2019-04-15,9.57,9.66,9.495,9.59,336345,9.57,9.66,9.495,9.59,336345,0.0,1.0
2019-04-16,9.56,9.78,9.53,9.62,351689,9.56,9.78,9.53,9.62,351689,0.0,1.0
2019-04-17,9.57,9.695,9.44,9.58,480899,9.57,9.695,9.44,9.58,480899,0.0,1.0
2019-04-18,9.67,9.68,9.47,9.52,387142,9.67,9.68,9.47,9.52,387142,0.0,1.0
2019-04-22,9.74,9.79,9.56,9.67,496947,9.74,9.79,9.56,9.67,496947,0.0,1.0
2019-04-23,9.69,9.79,9.57,9.79,502239,9.69,9.79,9.57,9.79,502239,0.0,1.0
2019-04-24,9.7,9.79,9.63,9.68,544551,9.7,9.79,9.63,9.68,544551,0.0,1.0
2019-04-25,9.54,9.69,9.45,9.69,601195,9.54,9.69,9.45,9.69,601195,0.0,1.0
2019-04-26,9.47,9.52,9.18,9.52,394765,9.47,9.52,9.18,9.52,394765,0.0,1.0
2019-04-29,9.39,9.56,9.32,9.5,353179,9.39,9.56,9.32,9.5,353179,0.0,1.0
2019-04-30,10.23,10.29,9.37,9.64,1097506,10.23,10.29,9.37,9.64,1097506,0.0,1.0
2019-05-01,10.62,10.76,10.06,10.31,1112138,10.62,10.76,10.06,10.31,1112138,0.0,1.0
2019-05-02,10.95,10.99,10.4086,10.69,1007376,10.95,10.99,10.4086,10.69,1007376,0.0,1.0
2019-05-03,11.24,11.26,10.95,11.0,848634,11.24,11.26,10.95,11.0,848634,0.0,1.0
2019-05-06,11.0,11.19,10.97,11.1,689468,11.0,11.19,10.97,11.1,689468,0.0,1.0
2019-05-07,10.69,11.07,10.69,10.93,791278,10.69,11.07,10.69,10.93,791278,0.0,1.0
2019-05-08,10.91,11.02,10.7,10.7,844281,10.91,11.02,10.7,10.7,844281,0.0,1.0
2019-05-09,10.98,11.185,10.67,10.74,495868,10.98,11.185,10.67,10.74,495868,0.0,1.0
2019-05-10,10.9,11.0,10.68,10.92,433644,10.9,11.0,10.68,10.92,433644,0.0,1.0
2019-05-13,10.6,10.82,10.54,10.82,497729,10.6,10.82,10.54,10.82,497729,0.0,1.0
2019-05-14,10.57,10.73,10.491,10.6,833534,10.57,10.73,10.491,10.6,833534,0.0,1.0
2019-05-15,10.78,10.87,10.46,10.5,467510,10.78,10.87,10.46,10.5,467510,0.0,1.0
2019-05-16,10.9,11.06,10.66,10.67,466017,10.9,11.06,10.66,10.67,466017,0.0,1.0
2019-05-17,10.76,10.99,10.74,10.82,233513,10.76,10.99,10.74,10.82,233513,0.0,1.0
2019-05-20,10.71,10.86,10.61,10.71,375901,10.71,10.86,10.61,10.71,375901,0.0,1.0
2019-05-21,10.77,10.81,10.71,10.77,332515,10.77,10.81,10.71,10.77,332515,0.0,1.0
2019-05-22,10.52,10.75,10.52,10.73,324949,10.52,10.75,10.52,10.73,324949,0.0,1.0
2019-05-23,10.25,10.575,10.15,10.47,483369,10.25,10.575,10.15,10.47,483369,0.0,1.0
2019-05-24,10.33,10.36,10.205,10.25,310214,10.33,10.36,10.205,10.25,310214,0.0,1.0
2019-05-28,10.37,10.4499,10.22,10.22,428506,10.37,10.4499,10.22,10.22,428506,0.0,1.0
2019-05-29,10.59,10.65,10.4,10.43,648022,10.59,10.65,10.4,10.43,648022,0.0,1.0
2019-05-30,10.77,10.78,10.5473,10.55,361922,10.77,10.78,10.5473,10.55,361922,0.0,1.0
2019-05-31,10.64,10.65,10.48,10.63,415088,10.64,10.65,10.48,10.63,415088,0.0,1.0
2019-06-03,10.62,10.7086,10.14,10.14,355397,10.62,10.7086,10.14,10.14,355397,0.0,1.0
2019-06-04,10.9,10.905,10.69,10.73,677972,10.9,10.905,10.69,10.73,677972,0.0,1.0
2019-06-05,11.06,11.45,10.86,10.96,862831,11.06,11.45,10.86,10.96,862831,0.0,1.0
2019-06-06,10.77,11.17,10.74,11.06,501889,10.77,11.17,10.74,11.06,501889,0.0,1.0
2019-06-07,10.78,11.0,10.725,10.85,414689,10.78,11.0,10.725,10.85,414689,0.0,1.0
2019-06-10,10.81,10.84,10.75,10.78,461371,10.81,10.84,10.75,10.78,461371,0.0,1.0
2019-06-11,10.85,10.96,10.7205,10.75,554401,10.85,10.96,10.7205,10.75,554401,0.0,1.0
2019-06-12,10.74,10.93,10.67,10.85,309314,10.74,10.93,10.67,10.85,309314,0.0,1.0
2019-06-13,10.64,10.7984,10.56,10.76,511227,10.64,10.7984,10.56,10.76,511227,0.0,1.0
2019-06-14,10.38,10.66,10.36,10.62,495694,10.38,10.66,10.36,10.62,495694,0.0,1.0
2019-06-17,10.45,10.55,10.38,10.39,404782,10.45,10.55,10.38,10.39,404782,0.0,1.0
2019-06-18,10.5,10.585,10.37,10.51,608680,10.5,10.585,10.37,10.51,608680,0.0,1.0
2019-06-19,10.49,10.56,10.4,10.53,336576,10.49,10.56,10.4,10.53,336576,0.0,1.0
2019-06-20,10.8,10.835,10.5,10.57,618655,10.8,10.835,10.5,10.57,618655,0.0,1.0
2019-06-21,10.89,11.1,10.75,10.76,855647,10.89,11.1,10.75,10.76,855647,0.0,1.0
2019-06-24,10.51,10.948,10.44,10.89,709873,10.51,10.948,10.44,10.89,709873,0.0,1.0
2019-06-25,10.77,10.94,10.55,10.61,662613,10.77,10.94,10.55,10.61,662613,0.0,1.0
2019-06-26,10.81,10.88,10.71,10.77,443413,10.81,10.88,10.71,10.77,443413,0.0,1.0
2019-06-27,10.84,10.95,10.77,10.87,549386,10.84,10.95,10.77,10.87,549386,0.0,1.0
2019-06-28,11.04,11.08,10.67,10.85,3083136,11.04,11.08,10.67,10.85,3083136,0.0,1.0
2019-07-01,11.43,11.63,11.13,11.14,1187629,11.43,11.63,11.13,11.14,1187629,0.0,1.0
2019-07-02,11.44,11.6,11.33,11.4,625173,11.44,11.6,11.33,11.4,625173,0.0,1.0
2019-07-03,11.55,11.6,11.41,11.46,347442,11.55,11.6,11.41,11.46,347442,0.0,1.0
2019-07-05,11.28,11.55,11.26,11.54,442010,11.28,11.55,11.26,11.54,442010,0.0,1.0
2019-07-08,11.05,11.2401,10.99,11.24,545230,11.05,11.2401,10.99,11.24,545230,0.0,1.0
2019-07-09,10.99,11.01,10.77,10.97,692047,10.99,11.01,10.77,10.97,692047,0.0,1.0
2019-07-10,11.2,11.21,10.97,11.02,459771,11.2,11.21,10.97,11.02,459771,0.0,1.0
2019-07-11,11.41,11.5,11.195,11.22,696602,11.41,11.5,11.195,11.22,696602,0.0,1.0
2019-07-12,11.77,11.81,11.41,11.44,756189,11.77,11.81,11.41,11.44,756189,0.0,1.0
2019-07-15,10.73,11.79,10.66,11.75,854420,10.73,11.79,10.66,11.75,854420,0.0,1.0
2019-07-16,10.72,10.84,10.63,10.8,573117,10.72,10.84,10.63,10.8,573117,0.0,1.0
2019-07-17,10.87,10.89,10.68,10.68,619149,10.87,10.89,10.68,10.68,619149,0.0,1.0
2019-07-18,11.05,11.06,10.745,10.84,729101,11.05,11.06,10.745,10.84,729101,0.0,1.0
2019-07-19,11.06,11.225,11.0,11.01,502381,11.06,11.225,11.0,11.01,502381,0.0,1.0
2019-07-22,10.79,11.13,10.78,11.06,491065,10.79,11.13,10.78,11.06,491065,0.0,1.0
2019-07-23,10.92,11.01,10.8,10.83,393548,10.92,11.01,10.8,10.83,393548,0.0,1.0
2019-07-24,11.05,11.06,10.82,10.9,458649,11.05,11.06,10.82,10.9,458649,0.0,1.0
2019-07-25,10.78,11.06,10.69,11.05,505377,10.78,11.06,10.69,11.05,505377,0.0,1.0
2019-07-26,10.64,10.8482,10.56,10.76,378923,10.64,10.8482,10.56,10.76,378923,0.0,1.0
2019-07-29,10.37,10.68,10.285,10.58,577336,10.37,10.68,10.285,10.58,577336,0.0,1.0
2019-07-30,10.52,10.53,10.16,10.33,551002,10.52,10.53,10.16,10.33,551002,0.0,1.0
2019-07-31,10.73,11.04,10.5682,11.0,830805,10.73,11.04,10.5682,11.0,830805,0.0,1.0
2019-08-01,10.72,11.03,10.68,10.76,580176,10.72,11.03,10.68,10.76,580176,0.0,1.0
2019-08-02,11.14,11.27,10.78,10.78,646039,11.14,11.27,10.78,10.78,646039,0.0,1.0
2019-08-05,10.0,11.15,9.96,11.05,975039,10.0,11.15,9.96,11.05,975039,0.0,1.0
2019-08-06,10.36,10.45,10.03,10.09,532632,10.36,10.45,10.03,10.09,532632,0.0,1.0
2019-08-07,10.21,10.32,9.93,10.21,592453,10.21,10.32,9.93,10.21,592453,0.0,1.0
2019-08-08,10.64,10.74,10.24,10.24,543622,10.64,10.74,10.24,10.24,543622,0.0,1.0
2019-08-09,10.57,10.62,10.43,10.58,518486,10.57,10.62,10.43,10.58,518486,0.0,1.0
2019-08-12,10.42,10.52,10.37,10.45,290741,10.42,10.52,10.37,10.45,290741,0.0,1.0
2019-08-13,10.32,10.52,10.22,10.41,293731,10.32,10.52,10.22,10.41,293731,0.0,1.0
2019-08-14,10.16,10.3,10.09,10.17,564259,10.16,10.3,10.09,10.17,564259,0.0,1.0
2019-08-15,10.13,10.24,10.04,10.13,287038,10.13,10.24,10.04,10.13,287038,0.0,1.0
2019-08-16,10.13,10.27,10.02,10.2,294339,10.13,10.27,10.02,10.2,294339,0.0,1.0
2019-08-19,10.26,10.57,10.21,10.23,343252,10.26,10.57,10.21,10.23,343252,0.0,1.0
2019-08-20,10.28,10.37,10.18,10.22,665445,10.28,10.37,10.18,10.22,665445,0.0,1.0
2019-08-21,10.99,11.0,10.35,10.47,584529,10.99,11.0,10.35,10.47,584529,0.0,1.0
2019-08-22,10.97,11.04,10.74,10.98,378851,10.97,11.04,10.74,10.98,378851,0.0,1.0
2019-08-23,10.71,11.0099,10.63,10.94,377306,10.71,11.0099,10.63,10.94,377306,0.0,1.0
2019-08-26,10.86,10.89,10.67,10.85,467911,10.86,10.89,10.67,10.85,467911,0.0,1.0
2019-08-27,10.76,10.9507,10.69,10.89,464425,10.76,10.9507,10.69,10.89,464425,0.0,1.0
2019-08-28,10.8,10.84,10.65,10.75,322250,10.8,10.84,10.65,10.75,322250,0.0,1.0
2019-08-29,10.74,11.02,10.74,10.87,264393,10.74,11.02,10.74,10.87,264393,0.0,1.0
2019-08-30,10.84,10.92,10.77,10.9,345627,10.84,10.92,10.77,10.9,345627,0.0,1.0
2019-09-03,10.69,10.8,10.58,10.72,351477,10.69,10.8,10.58,10.72,351477,0.0,1.0
2019-09-04,10.55,10.77,10.545,10.75,616081,10.55,10.77,10.545,10.75,616081,0.0,1.0
2019-09-05,10.59,10.825,10.51,10.64,385997,10.59,10.825,10.51,10.64,385997,0.0,1.0
2019-09-06,10.01,10.66,10.0,10.61,433189,10.01,10.66,10.0,10.61,433189,0.0,1.0
2019-09-09,9.57,10.0701,9.55,9.99,714493,9.57,10.0701,9.55,9.99,714493,0.0,1.0
2019-09-10,9.39,9.64,9.39,9.56,881739,9.39,9.64,9.39,9.56,881739,0.0,1.0
2019-09-11,9.84,9.86,9.3911,9.41,734643,9.84,9.86,9.3911,9.41,734643,0.0,1.0
2019-09-12,9.99,10.17,9.74,10.0,790224,9.99,10.17,9.74,10.0,790224,0.0,1.0
2019-09-13,10.18,10.26,10.0239,10.07,503758,10.18,10.26,10.0239,10.07,503758,0.0,1.0
2019-09-16,10.01,10.265,10.0,10.18,394843,10.01,10.265,10.0,10.18,394843,0.0,1.0
2019-09-17,10.21,10.25,9.94,9.96,344971,10.21,10.25,9.94,9.96,344971,0.0,1.0
2019-09-18,10.13,10.25,9.995,10.24,337822,10.13,10.25,9.995,10.24,337822,0.0,1.0
2019-09-19,10.11,10.28,10.11,10.18,235427,10.11,10.28,10.11,10.18,235427,0.0,1.0
2019-09-20,10.24,10.31,9.96,10.11,705772,10.24,10.31,9.96,10.11,705772,0.0,1.0
2019-09-23,9.93,10.18,9.87,10.14,364771,9.93,10.18,9.87,10.14,364771,0.0,1.0
2019-09-24,9.84,10.01,9.83,9.99,434587,9.84,10.01,9.83,9.99,434587,0.0,1.0
2019-09-25,10.165,10.2,9.8,9.8,392524,10.165,10.2,9.8,9.8,392524,0.0,1.0
2019-09-26,9.95,10.18,9.91,10.18,436722,9.95,10.18,9.91,10.18,436722,0.0,1.0
2019-09-27,10.25,10.295,9.95,9.95,554256,10.25,10.295,9.95,9.95,554256,0.0,1.0
2019-09-30,10.45,10.49,10.22,10.23,411935,10.45,10.49,10.22,10.23,411935,0.0,1.0
2019-10-01,10.32,10.65,10.285,10.45,410094,10.32,10.65,10.285,10.45,410094,0.0,1.0
2019-10-02,10.62,10.65,10.25,10.25,586160,10.62,10.65,10.25,10.25,586160,0.0,1.0
2019-10-03,10.37,10.63,10.08,10.63,577934,10.37,10.63,10.08,10.63,577934,0.0,1.0
2019-10-04,10.4,10.5,10.21,10.38,325861,10.4,10.5,10.21,10.38,325861,0.0,1.0
2019-10-07,10.21,10.46,10.21,10.34,327427,10.21,10.46,10.21,10.34,327427,0.0,1.0
2019-10-08,10.16,10.31,9.965,10.17,596437,10.16,10.31,9.965,10.17,596437,0.0,1.0
2019-10-09,10.18,10.35,10.08,10.18,284568,10.18,10.35,10.08,10.18,284568,0.0,1.0
2019-10-10,10.18,10.345,10.14,10.23,236822,10.18,10.345,10.14,10.23,236822,0.0,1.0
2019-10-11,10.27,10.55,10.27,10.29,565228,10.27,10.55,10.27,10.29,565228,0.0,1.0
2019-10-14,10.32,10.395,10.235,10.25,310041,10.32,10.395,10.235,10.25,310041,0.0,1.0
2019-10-15,10.62,10.68,10.17,10.35,539088,10.62,10.68,10.17,10.35,539088,0.0,1.0
2019-10-16,10.875,10.95,10.7,10.7,421564,10.875,10.95,10.7,10.7,421564,0.0,1.0
2019-10-17,10.86,10.96,10.78,10.85,271318,10.86,10.96,10.78,10.85,271318,0.0,1.0
2019-10-18,10.9,10.95,10.735,10.78,264066,10.9,10.95,10.735,10.78,264066,0.0,1.0
2019-10-21,10.9,11.11,10.83,10.91,387845,10.9,11.11,10.83,10.91,387845,0.0,1.0
2019-10-22,10.9,10.93,10.71,10.87,263546,10.9,10.93,10.71,10.87,263546,0.0,1.0
2019-10-23,10.8,10.9,10.67,10.87,272416,10.8,10.9,10.67,10.87,272416,0.0,1.0
2019-10-24,10.6,10.82,10.45,10.72,307752,10.6,10.82,10.45,10.72,307752,0.0,1.0
2019-10-25,10.68,10.8337,10.49,10.55,333772,10.68,10.8337,10.49,10.55,333772,0.0,1.0
2019-10-28,10.63,10.75,10.595,10.69,327575,10.63,10.75,10.595,10.69,327575,0.0,1.0
2019-10-29,10.71,10.92,10.615,10.63,357826,10.71,10.92,10.615,10.63,357826,0.0,1.0
2019-10-30,10.77,10.83,10.61,10.7,195265,10.77,10.83,10.61,10.7,195265,0.0,1.0
2019-10-31,10.75,10.82,10.63,10.74,273754,10.75,10.82,10.63,10.74,273754,0.0,1.0
2019-11-01,10.76,10.91,10.68,10.76,235750,10.76,10.91,10.68,10.76,235750,0.0,1.0
2019-11-04,10.48,10.88,10.48,10.79,386048,10.48,10.88,10.48,10.79,386048,0.0,1.0
2019-11-05,10.01,10.225,9.02,10.06,1371989,10.01,10.225,9.02,10.06,1371989,0.0,1.0
2019-11-06,9.66,10.195,9.61,9.9,828201,9.66,10.195,9.61,9.9,828201,0.0,1.0
2019-11-07,9.67,9.82,9.56,9.79,515851,9.67,9.82,9.56,9.79,515851,0.0,1.0
2019-11-08,9.49,9.69,9.39,9.68,519174,9.49,9.69,9.39,9.68,519174,0.0,1.0
2019-11-11,9.61,9.62,9.3,9.41,412215,9.61,9.62,9.3,9.41,412215,0.0,1.0
2019-11-12,9.82,9.86,9.57,9.59,523327,9.82,9.86,9.57,9.59,523327,0.0,1.0
2019-11-13,9.89,9.91,9.69,9.8,294703,9.89,9.91,9.69,9.8,294703,0.0,1.0
2019-11-14,10.05,10.14,9.86,9.86,551613,10.05,10.14,9.86,9.86,551613,0.0,1.0
2019-11-15,10.01,10.16,9.95,10.13,227068,10.01,10.16,9.95,10.13,227068,0.0,1.0
2019-11-18,10.12,10.17,9.96,9.97,452021,10.12,10.17,9.96,9.97,452021,0.0,1.0
2019-11-19,10.12,10.38,10.1,10.12,349623,10.12,10.38,10.1,10.12,349623,0.0,1.0
2019-11-20,10.02,10.16,9.95,10.08,281460,10.02,10.16,9.95,10.08,281460,0.0,1.0
2019-11-21,10.03,10.14,9.93,10.01,259606,10.03,10.14,9.93,10.01,259606,0.0,1.0
2019-11-22,10.08,10.1,9.9601,10.03,117751,10.08,10.1,9.9601,10.03,117751,0.0,1.0
2019-11-25,10.49,10.5,10.08,10.08,337910,10.49,10.5,10.08,10.08,337910,0.0,1.0
2019-11-26,10.8,10.97,10.455,10.47,652228,10.8,10.97,10.455,10.47,652228,0.0,1.0
2019-11-27,10.9,11.07,10.77,10.81,239597,10.9,11.07,10.77,10.81,239597,0.0,1.0
2019-11-29,10.68,10.85,10.67,10.8,162818,10.68,10.85,10.67,10.8,162818,0.0,1.0
2019-12-02,10.6,10.7,10.42,10.67,289020,10.6,10.7,10.42,10.67,289020,0.0,1.0
2019-12-03,10.685,10.7,10.4,10.53,904692,10.685,10.7,10.4,10.53,904692,0.0,1.0
2019-12-04,10.58,10.81,10.58,10.69,335660,10.58,10.81,10.58,10.69,335660,0.0,1.0
2019-12-05,11.03,11.08,10.695,10.96,496403,11.03,11.08,10.695,10.96,496403,0.0,1.0
2019-12-06,11.23,11.65,11.18,11.2,636744,11.23,11.65,11.18,11.2,636744,0.0,1.0
2019-12-09,11.46,11.52,11.1999,11.26,446442,11.46,11.52,11.1999,11.26,446442,0.0,1.0
2019-12-10,11.68,11.69,11.37,11.47,384431,11.68,11.69,11.37,11.47,384431,0.0,1.0
2019-12-11,11.79,11.94,11.5776,11.63,476283,11.79,11.94,11.5776,11.63,476283,0.0,1.0
2019-12-12,11.615,11.86,11.58,11.74,341637,11.615,11.86,11.58,11.74,341637,0.0,1.0
2019-12-13,11.63,11.74,11.48,11.59,321699,11.63,11.74,11.48,11.59,321699,0.0,1.0
2019-12-16,11.55,11.849,11.53,11.69,324842,11.55,11.849,11.53,11.69,324842,0.0,1.0
2019-12-17,11.66,11.68,11.45,11.57,263857,11.66,11.68,11.45,11.57,263857,0.0,1.0
2019-12-18,11.5,11.75,11.4,11.69,216402,11.5,11.75,11.4,11.69,216402,0.0,1.0
2019-12-19,11.48,11.5,11.35,11.48,162812,11.48,11.5,11.35,11.48,162812,0.0,1.0
2019-12-20,11.49,11.51,11.18,11.51,594605,11.49,11.51,11.18,11.51,594605,0.0,1.0
2019-12-23,11.45,11.5,11.33,11.47,201873,11.45,11.5,11.33,11.47,201873,0.0,1.0
2019-12-24,11.51,11.54,11.36,11.44,88816,11.51,11.54,11.36,11.44,88816,0.0,1.0
2019-12-26,11.43,11.53,11.26,11.49,304605,11.43,11.53,11.26,11.49,304605,0.0,1.0
2019-12-27,11.1,11.5,11.02,11.45,284888,11.1,11.5,11.02,11.45,284888,0.0,1.0
2019-12-30,11.1,11.15,10.92,11.1,379775,11.1,11.15,10.92,11.1,379775,0.0,1.0
2019-12-31,11.33,11.395,10.899,11.16,564346,11.33,11.395,10.899,11.16,564346,0.0,1.0
2020-01-02,11.66,11.68,11.17,11.35,427734,11.66,11.68,11.17,11.35,427734,0.0,1.0
2020-01-03,11.73,11.82,11.5,11.55,224562,11.73,11.82,11.5,11.55,224562,0.0,1.0
2020-01-06,11.91,11.96,11.55,11.65,296556,11.91,11.96,11.55,11.65,296556,0.0,1.0
2020-01-07,11.6,11.91,11.55,11.86,296982,11.6,11.91,11.55,11.86,296982,0.0,1.0
2020-01-08,11.73,11.855,11.52,11.6,334729,11.73,11.855,11.52,11.6,334729,0.0,1.0
2020-01-09,11.55,11.83,11.43,11.73,249517,11.55,11.83,11.43,11.73,249517,0.0,1.0
2020-01-10,11.66,11.79,11.51,11.57,292212,11.66,11.79,11.51,11.57,292212,0.0,1.0
2020-01-13,11.67,11.74,11.58,11.66,259039,11.67,11.74,11.58,11.66,259039,0.0,1.0
2020-01-14,11.64,11.88,11.59,11.61,346183,11.64,11.88,11.59,11.61,346183,0.0,1.0
2020-01-15,11.49,11.71,11.36,11.62,321568,11.49,11.71,11.36,11.62,321568,0.0,1.0
2020-01-16,11.53,11.7,11.45,11.56,197380,11.53,11.7,11.45,11.56,197380,0.0,1.0
2020-01-17,11.63,11.68,11.39,11.64,271774,11.63,11.68,11.39,11.64,271774,0.0,1.0
2020-01-21,11.43,11.63,11.35,11.63,232647,11.43,11.63,11.35,11.63,232647,0.0,1.0
2020-01-22,11.45,11.57,11.34,11.42,255976,11.45,11.57,11.34,11.42,255976,0.0,1.0
2020-01-23,11.465,11.51,11.2856,11.45,233943,11.465,11.51,11.2856,11.45,233943,0.0,1.0
2020-01-24,11.11,11.51,10.96,11.51,232098,11.11,11.51,10.96,11.51,232098,0.0,1.0
2020-01-27,11.06,11.17,10.88,10.96,234686,11.06,11.17,10.88,10.96,234686,0.0,1.0
2020-01-28,11.03,11.11,10.94,11.05,123787,11.03,11.11,10.94,11.05,123787,0.0,1.0
2020-01-29,10.74,11.05,10.68,11.02,220098,10.74,11.05,10.68,11.02,220098,0.0,1.0
2020-01-30,10.78,10.81,10.56,10.71,166858,10.78,10.81,10.56,10.71,166858,0.0,1.0
2020-01-31,10.47,10.81,10.44,10.76,197356,10.47,10.81,10.44,10.76,197356,0.0,1.0
2020-02-03,10.7,10.88,10.5,10.5,229464,10.7,10.88,10.5,10.5,229464,0.0,1.0
2020-02-04,10.58,10.91,10.57,10.77,228072,10.58,10.91,10.57,10.77,228072,0.0,1.0
2020-02-05,10.89,10.95,10.58,10.65,285351,10.89,10.95,10.58,10.65,285351,0.0,1.0
2020-02-06,10.85,10.97,10.7,10.85,231529,10.85,10.97,10.7,10.85,231529,0.0,1.0
2020-02-07,10.54,10.86,10.53,10.83,372010,10.54,10.86,10.53,10.83,372010,0.0,1.0
2020-02-10,10.47,10.59,10.38,10.52,140134,10.47,10.59,10.38,10.52,140134,0.0,1.0
2020-02-11,10.31,10.625,10.2914,10.5,251819,10.31,10.625,10.2914,10.5,251819,0.0,1.0
2020-02-12,10.26,10.44,10.22,10.23,405844,10.26,10.44,10.22,10.23,405844,0.0,1.0
2020-02-13,10.29,10.38,10.25,10.26,288085,10.29,10.38,10.25,10.26,288085,0.0,1.0
2020-02-14,10.14,10.45,10.1,10.3,227838,10.14,10.45,10.1,10.3,227838,0.0,1.0
2020-02-18,10.0,10.33,9.86,10.12,499263,10.0,10.33,9.86,10.12,499263,0.0,1.0
2020-02-19,10.95,10.98,10.3224,10.65,1026374,10.95,10.98,10.3224,10.65,1026374,0.0,1.0
2020-02-20,10.32,10.97,9.97,10.9,679804,10.32,10.97,9.97,10.9,679804,0.0,1.0
2020-02-21,10.25,10.36,10.035,10.36,548197,10.25,10.36,10.035,10.36,548197,0.0,1.0
2020-02-24,10.35,10.46,9.921,9.97,438177,10.35,10.46,9.921,9.97,438177,0.0,1.0
2020-02-25,10.065,10.36,9.98,10.36,441742,10.065,10.36,9.98,10.36,441742,0.0,1.0
2020-02-26,9.78,10.16,9.71,10.09,434613,9.78,10.16,9.71,10.09,434613,0.0,1.0
2020-02-27,9.775,10.11,9.62,9.69,518847,9.775,10.11,9.62,9.69,518847,0.0,1.0
2020-02-28,9.7,9.71,9.39,9.51,642415,9.7,9.71,9.39,9.51,642415,0.0,1.0
2020-03-02,9.92,9.96,9.55,9.7,506544,9.92,9.96,9.55,9.7,506544,0.0,1.0
2020-03-03,9.86,10.35,9.82,9.94,462246,9.86,10.35,9.82,9.94,462246,0.0,1.0
2020-03-04,10.04,10.05,9.87,9.92,367749,10.04,10.05,9.87,9.92,367749,0.0,1.0
2020-03-05,10.05,10.07,9.885,9.91,678105,10.05,10.07,9.885,9.91,678105,0.0,1.0
2020-03-06,9.66,9.91,9.495,9.87,528894,9.66,9.91,9.495,9.87,528894,0.0,1.0
2020-03-09,8.99,9.54,8.96,9.18,560393,8.99,9.54,8.96,9.18,560393,0.0,1.0
2020-03-10,8.56,9.4,8.3,9.17,720839,8.56,9.4,8.3,9.17,720839,0.0,1.0
2020-03-11,8.1,8.38,7.91,8.26,620977,8.1,8.38,7.91,8.26,620977,0.0,1.0
2020-03-12,6.78,7.71,6.78,7.71,795919,6.78,7.71,6.78,7.71,795919,0.0,1.0
2020-03-13,7.59,7.59,6.75,7.03,721744,7.59,7.59,6.75,7.03,721744,0.0,1.0
2020-03-16,7.47,7.86,7.25,7.86,1140389,7.47,7.86,7.25,7.86,1140389,0.0,1.0
2020-03-17,7.93,8.2,7.3,7.52,634885,7.93,8.2,7.3,7.52,634885,0.0,1.0
2020-03-18,7.04,7.9,7.01,7.56,629879,7.04,7.9,7.01,7.56,629879,0.0,1.0
2020-03-19,7.91,8.45,7.0,7.0,676805,7.91,8.45,7.0,7.0,676805,0.0,1.0
2020-03-20,8.06,8.24,7.65,7.99,1092383,8.06,8.24,7.65,7.99,1092383,0.0,1.0
2020-03-23,7.35,8.12,7.17,8.12,704489,7.35,8.12,7.17,8.12,704489,0.0,1.0
2020-03-24,7.5,8.07,7.36,7.5,1125288,7.5,8.07,7.36,7.5,1125288,0.0,1.0
2020-03-25,7.1,7.76,7.06,7.56,398242,7.1,7.76,7.06,7.56,398242,0.0,1.0
2020-03-26,7.71,7.74,7.065,7.14,755874,7.71,7.74,7.065,7.14,755874,0.0,1.0
2020-03-27,7.81,8.145,7.5,7.55,845194,7.81,8.145,7.5,7.55,845194,0.0,1.0
2020-03-30,8.01,8.09,7.765,7.81,426902,8.01,8.09,7.765,7.81,426902,0.0,1.0
2020-03-31,8.3,8.365,7.87,7.95,809846,8.3,8.365,7.87,7.95,809846,0.0,1.0
2020-04-01,7.94,8.39,7.85,8.13,473489,7.94,8.39,7.85,8.13,473489,0.0,1.0
2020-04-02,7.91,8.07,7.635,7.91,525913,7.91,8.07,7.635,7.91,525913,0.0,1.0
2020-04-03,7.76,7.87,7.53,7.82,367917,7.76,7.87,7.53,7.82,367917,0.0,1.0
2020-04-06,7.77,8.06,7.64,7.97,488594,7.77,8.06,7.64,7.97,488594,0.0,1.0
2020-04-07,7.81,8.12,7.73,7.89,650403,7.81,8.12,7.73,7.89,650403,0.0,1.0
2020-04-08,8.27,8.3,7.73,7.89,371110,8.27,8.3,7.73,7.89,371110,0.0,1.0
2020-04-09,8.75,8.84,8.27,8.32,474792,8.75,8.84,8.27,8.32,474792,0.0,1.0
2020-04-13,8.56,8.92,8.43,8.77,581991,8.56,8.92,8.43,8.77,581991,0.0,1.0
2020-04-14,8.23,8.85,8.2,8.7,455805,8.23,8.85,8.2,8.7,455805,0.0,1.0
2020-04-15,7.88,8.2,7.8,8.07,510451,7.88,8.2,7.8,8.07,510451,0.0,1.0
2020-04-16,7.535,7.96,7.48,7.91,396477,7.535,7.96,7.48,7.91,396477,0.0,1.0
2020-04-17,8.02,8.08,7.7,7.72,352018,8.02,8.08,7.7,7.72,352018,0.0,1.0
2020-04-20,7.71,8.0,7.62,7.87,286386,7.71,8.0,7.62,7.87,286386,0.0,1.0
2020-04-21,7.55,7.7,7.42,7.52,357767,7.55,7.7,7.42,7.52,357767,0.0,1.0
2020-04-22,7.7,7.78,7.5998,7.7,291763,7.7,7.78,7.5998,7.7,291763,0.0,1.0
2020-04-23,7.81,7.97,7.71,7.72,232877,7.81,7.97,7.71,7.72,232877,0.0,1.0
2020-04-24,7.8,7.87,7.55,7.82,279571,7.8,7.87,7.55,7.82,279571,0.0,1.0
2020-04-27,8.26,8.37,7.87,7.94,398966,8.26,8.37,7.87,7.94,398966,0.0,1.0
2020-04-28,9.05,9.13,8.305,8.45,587341,9.05,9.13,8.305,8.45,587341,0.0,1.0
2020-04-29,9.1,9.26,8.97,9.25,469851,9.1,9.26,8.97,9.25,469851,0.0,1.0
2020-04-30,8.84,8.97,8.71,8.92,478816,8.84,8.97,8.71,8.92,478816,0.0,1.0
2020-05-01,8.42,9.09,8.24,8.96,369352,8.42,9.09,8.24,8.96,369352,0.0,1.0
2020-05-04,8.37,8.52,8.17,8.52,294381,8.37,8.52,8.17,8.52,294381,0.0,1.0
2020-05-05,9.28,9.6,8.985,9.27,848070,9.28,9.6,8.985,9.27,848070,0.0,1.0
2020-05-06,8.89,9.29,8.82,9.22,583350,8.89,9.29,8.82,9.22,583350,0.0,1.0
2020-05-07,8.81,8.96,8.7,8.88,418485,8.81,8.96,8.7,8.88,418485,0.0,1.0
2020-05-08,8.69,9.02,8.67,8.84,437601,8.69,9.02,8.67,8.84,437601,0.0,1.0
2020-05-11,9.25,9.45,8.335,8.56,1049297,9.25,9.45,8.335,8.56,1049297,0.0,1.0
2020-05-12,8.8,9.34,8.78,9.28,480178,8.8,9.34,8.78,9.28,480178,0.0,1.0
2020-05-13,8.3,8.79,8.2317,8.77,383904,8.3,8.79,8.2317,8.77,383904,0.0,1.0
2020-05-14,7.9,8.26,7.79,8.17,644307,7.9,8.26,7.79,8.17,644307,0.0,1.0
2020-05-15,7.78,7.9,7.75,7.88,380898,7.78,7.9,7.75,7.88,380898,0.0,1.0
2020-05-18,8.24,8.27,7.98,8.02,571983,8.24,8.27,7.98,8.02,571983,0.0,1.0
2020-05-19,8.37,8.6,8.22,8.24,225913,8.37,8.6,8.22,8.24,225913,0.0,1.0
2020-05-20,8.66,8.72,8.42,8.47,355107,8.66,8.72,8.42,8.47,355107,0.0,1.0
2020-05-21,8.61,8.73,8.5,8.65,218772,8.61,8.73,8.5,8.65,218772,0.0,1.0
2020-05-22,8.77,9.0,8.4,8.58,646112,8.77,9.0,8.4,8.58,646112,0.0,1.0
2020-05-26,9.19,9.34,8.92,8.92,496413,9.19,9.34,8.92,8.92,496413,0.0,1.0
2020-05-27,9.47,9.6,9.35,9.58,685272,9.47,9.6,9.35,9.58,685272,0.0,1.0
2020-05-28,9.25,9.62,9.23,9.62,461722,9.25,9.62,9.23,9.62,461722,0.0,1.0
2020-05-29,9.27,9.41,9.1,9.25,498325,9.27,9.41,9.1,9.25,498325,0.0,1.0
2020-06-01,9.32,9.5133,9.22,9.37,403741,9.32,9.5133,9.22,9.37,403741,0.0,1.0
2020-06-02,9.51,9.79,9.3742,9.39,779710,9.51,9.79,9.3742,9.39,779710,0.0,1.0
2020-06-03,9.98,10.23,9.73,9.81,561765,9.98,10.23,9.73,9.81,561765,0.0,1.0
2020-06-04,9.825,10.05,9.6937,10.05,436119,9.825,10.05,9.6937,10.05,436119,0.0,1.0
2020-06-05,10.205,10.39,10.085,10.17,480633,10.205,10.39,10.085,10.17,480633,0.0,1.0
2020-06-08,10.52,10.8,10.31,10.5,528241,10.52,10.8,10.31,10.5,528241,0.0,1.0
2020-06-09,10.345,10.49,9.95,10.36,653211,10.345,10.49,9.95,10.36,653211,0.0,1.0
2020-06-10,10.0,10.39,9.96,10.39,402113,10.0,10.39,9.96,10.39,402113,0.0,1.0
2020-06-11,9.005,9.68,8.99,9.67,650851,9.005,9.68,8.99,9.67,650851,0.0,1.0
2020-06-12,8.87,9.44,8.73,9.37,627523,8.87,9.44,8.73,9.37,627523,0.0,1.0
2020-06-15,9.19,9.31,8.5203,8.57,503628,9.19,9.31,8.5203,8.57,503628,0.0,1.0
2020-06-16,9.27,9.73,9.19,9.58,375520,9.27,9.73,9.19,9.58,375520,0.0,1.0
2020-06-17,9.15,9.4,9.08,9.28,315420,9.15,9.4,9.08,9.28,315420,0.0,1.0
2020-06-18,9.18,9.33,9.0,9.07,267799,9.18,9.33,9.0,9.07,267799,0.0,1.0
2020-06-19,9.07,9.2962,9.05,9.19,490551,9.07,9.2962,9.05,9.19,490551,0.0,1.0
2020-06-22,9.13,9.175,8.89,9.08,304162,9.13,9.175,8.89,9.08,304162,0.0,1.0
2020-06-23,9.13,9.27,8.94,9.16,259794,9.13,9.27,8.94,9.16,259794,0.0,1.0
2020-06-24,8.89,9.07,8.79,8.99,480973,8.89,9.07,8.79,8.99,480973,0.0,1.0
2020-06-25,8.96,9.05,8.775,8.84,285687,8.96,9.05,8.775,8.84,285687,0.0,1.0
2020-06-26,8.52,8.96,8.47,8.96,1729192,8.52,8.96,8.47,8.96,1729192,0.0,1.0
2020-06-29,9.11,9.18,8.66,8.69,571400,9.11,9.18,8.66,8.69,571400,0.0,1.0
2020-06-30,9.26,9.31,8.97,9.25,463700,9.26,9.31,8.97,9.25,463700,0.0,1.0
2020-07-01,9.06,9.36,8.97,9.25,384300,9.06,9.36,8.97,9.25,384300,0.0,1.0
2020-07-02,8.81,9.24,8.78,9.22,269500,8.81,9.24,8.78,9.22,269500,0.0,1.0
2020-07-06,8.84,9.06,8.79,8.98,296500,8.84,9.06,8.79,8.98,296500,0.0,1.0
2020-07-07,8.67,9.27,8.66,9.15,896600,8.67,9.27,8.66,9.15,896600,0.0,1.0
2020-07-08,8.53,8.65,8.35,8.65,458300,8.53,8.65,8.35,8.65,458300,0.0,1.0
2020-07-09,8.26,8.51,8.21,8.48,387400,8.26,8.51,8.21,8.48,387400,0.0,1.0
2020-07-10,8.4,8.41,8.17,8.21,234100,8.4,8.41,8.17,8.21,234100,0.0,1.0
2020-07-13,8.31,8.54,8.26,8.47,300600,8.31,8.54,8.26,8.47,300600,0.0,1.0
2020-07-14,8.41,8.51,8.22,8.29,236700,8.41,8.51,8.22,8.29,236700,0.0,1.0
2020-07-15,8.9,8.98,8.61,8.61,366900,8.9,8.98,8.61,8.61,366900,0.0,1.0
2020-07-16,8.96,8.99,8.74,8.9,326300,8.96,8.99,8.74,8.9,326300,0.0,1.0
2020-07-17,8.95,9.06,8.88,8.95,515600,8.95,9.06,8.88,8.95,515600,0.0,1.0
2020-07-20,8.69,8.94,8.68,8.84,244288,8.69,8.94,8.68,8.84,244288,0.0,1.0
2020-07-21,8.85,8.93,8.69,8.72,280300,8.85,8.93,8.69,8.72,280300,0.0,1.0
2020-07-22,8.595,8.85,8.56,8.78,317295,8.595,8.85,8.56,8.78,317295,0.0,1.0
2020-07-23,8.58,8.7116,8.5,8.5,363287,8.58,8.7116,8.5,8.5,363287,0.0,1.0
2020-07-24,8.47,8.6,8.46,8.53,191088,8.47,8.6,8.46,8.53,191088,0.0,1.0
2020-07-27,8.5,8.52,8.33,8.43,312210,8.5,8.52,8.33,8.43,312210,0.0,1.0
2020-07-28,8.49,8.57,8.4298,8.44,191329,8.49,8.57,8.4298,8.44,191329,0.0,1.0
2020-07-29,8.53,8.69,8.465,8.49,371787,8.53,8.69,8.465,8.49,371787,0.0,1.0
2020-07-30,8.27,8.45,8.21,8.42,461814,8.27,8.45,8.21,8.42,461814,0.0,1.0
2020-07-31,8.36,8.41,8.17,8.23,383289,8.36,8.41,8.17,8.23,383289,0.0,1.0
2020-08-03,8.64,8.67,8.42,8.42,428495,8.64,8.67,8.42,8.42,428495,0.0,1.0
2020-08-04,9.565,9.6,8.8,8.8,793523,9.565,9.6,8.8,8.8,793523,0.0,1.0
2020-08-05,9.56,9.72,9.46,9.54,483665,9.56,9.72,9.46,9.54,483665,0.0,1.0
2020-08-06,9.455,9.65,9.42,9.57,845001,9.455,9.65,9.42,9.57,845001,0.0,1.0
2020-08-07,9.61,9.63,9.39,9.47,343922,9.61,9.63,9.39,9.47,343922,0.0,1.0
2020-08-10,9.855,9.95,9.65,9.67,1092639,9.855,9.95,9.65,9.67,1092639,0.0,1.0
2020-08-11,10.18,10.57,9.87,9.97,812907,10.18,10.57,9.87,9.97,812907,0.0,1.0
2020-08-12,10.35,10.55,10.21,10.32,1042095,10.35,10.55,10.21,10.32,1042095,0.0,1.0
2020-08-13,10.16,10.34,10.055,10.27,646004,10.16,10.34,10.055,10.27,646004,0.0,1.0
2020-08-14,10.08,10.29,10.03,10.08,491493,10.08,10.29,10.03,10.08,491493,0.0,1.0
2020-08-17,10.0,10.18,9.98,10.1,418363,10.0,10.18,9.98,10.1,418363,0.0,1.0
2020-08-18,9.86,10.07,9.745,10.06,390317,9.86,10.07,9.745,10.06,390317,0.0,1.0
2020-08-19,9.58,9.91,9.57,9.85,264162,9.58,9.91,9.57,9.85,264162,0.0,1.0
2020-08-20,9.43,9.54,9.375,9.52,357111,9.43,9.54,9.375,9.52,357111,0.0,1.0
2020-08-21,9.72,9.79,9.43,9.54,581313,9.72,9.79,9.43,9.54,581313,0.0,1.0
2020-08-24,9.73,9.76,9.59,9.76,215764,9.73,9.76,9.59,9.76,215764,0.0,1.0
2020-08-25,9.57,9.81,9.53,9.76,214815,9.57,9.81,9.53,9.76,214815,0.0,1.0
2020-08-26,9.6,9.82,9.46,9.54,264449,9.6,9.82,9.46,9.54,264449,0.0,1.0
2020-08-27,9.55,9.791,9.54,9.6,316493,9.55,9.791,9.54,9.6,316493,0.0,1.0
2020-08-28,9.54,9.57,9.315,9.52,434448,9.54,9.57,9.315,9.52,434448,0.0,1.0
2020-08-31,9.37,9.5,9.34,9.5,393817,9.37,9.5,9.34,9.5,393817,0.0,1.0
2020-09-01,9.5,9.51,9.25,9.32,960015,9.5,9.51,9.25,9.32,960015,0.0,1.0
2020-09-02,9.5,9.61,9.39,9.52,377131,9.5,9.61,9.39,9.52,377131,0.0,1.0
2020-09-03,9.23,9.535,9.2,9.51,337794,9.23,9.535,9.2,9.51,337794,0.0,1.0
2020-09-04,9.28,9.48,9.2,9.36,262875,9.28,9.48,9.2,9.36,262875,0.0,1.0
2020-09-08,9.01,9.2,8.97,9.2,415135,9.01,9.2,8.97,9.2,415135,0.0,1.0
2020-09-09,9.08,9.19,8.95,9.08,405466,9.08,9.19,8.95,9.08,405466,0.0,1.0
2020-09-10,9.01,9.17,8.885,9.12,443150,9.01,9.17,8.885,9.12,443150,0.0,1.0
2020-09-11,8.98,9.15,8.89,9.03,434486,8.98,9.15,8.89,9.03,434486,0.0,1.0
2020-09-14,9.17,9.2,8.95,9.01,615893,9.17,9.2,8.95,9.01,615893,0.0,1.0
2020-09-15,9.09,9.24,9.07,9.22,405362,9.09,9.24,9.07,9.22,405362,0.0,1.0
2020-09-16,9.2,9.37,9.2,9.2,367267,9.2,9.37,9.2,9.2,367267,0.0,1.0
2020-09-17,9.33,9.39,9.071,9.1,279369,9.33,9.39,9.071,9.1,279369,0.0,1.0
2020-09-18,9.39,9.44,9.25,9.42,784650,9.39,9.44,9.25,9.42,784650,0.0,1.0
2020-09-21,9.0,9.26,8.87,9.22,388738,9.0,9.26,8.87,9.22,388738,0.0,1.0
2020-09-22,9.04,9.16,8.95,8.99,268402,9.04,9.16,8.95,8.99,268402,0.0,1.0
2020-09-23,8.78,9.09,8.77,8.96,527010,8.78,9.09,8.77,8.96,527010,0.0,1.0
2020-09-24,9.1,9.19,8.8,8.83,314227,9.1,9.19,8.8,8.83,314227,0.0,1.0
2020-09-25,9.46,9.56,9.05,9.09,447258,9.46,9.56,9.05,9.09,447258,0.0,1.0
2020-09-28,9.6,9.64,9.435,9.53,275834,9.6,9.64,9.435,9.53,275834,0.0,1.0
2020-09-29,9.575,9.68,9.445,9.61,227215,9.575,9.68,9.445,9.61,227215,0.0,1.0
2020-09-30,9.51,9.79,9.46,9.61,390956,9.51,9.79,9.46,9.61,390956,0.0,1.0
2020-10-01,9.35,9.66,9.29,9.51,284508,9.35,9.66,9.29,9.51,284508,0.0,1.0
2020-10-02,9.4,9.47,9.101,9.21,173510,9.4,9.47,9.101,9.21,173510,0.0,1.0
2020-10-05,9.97,9.99,9.7,9.7,308326,9.97,9.99,9.7,9.7,308326,0.0,1.0
2020-10-06,10.095,10.28,9.97,10.0,394102,10.095,10.28,9.97,10.0,394102,0.0,1.0
2020-10-07,10.38,10.44,10.1,10.1,305101,10.38,10.44,10.1,10.1,305101,0.0,1.0
2020-10-08,10.57,10.69,10.2,10.44,282615,10.57,10.69,10.2,10.44,282615,0.0,1.0
2020-10-09,10.51,10.75,10.49,10.6,227020,10.51,10.75,10.49,10.6,227020,0.0,1.0
2020-10-12,10.72,10.78,10.48,10.6,239921,10.72,10.78,10.48,10.6,239921,0.0,1.0
2020-10-13,10.64,10.73,10.57,10.62,263261,10.64,10.73,10.57,10.62,263261,0.0,1.0
2020-10-14,10.51,10.72,10.5,10.65,217947,10.51,10.72,10.5,10.65,217947,0.0,1.0
2020-10-15,10.76,10.78,10.301,10.43,277428,10.76,10.78,10.301,10.43,277428,0.0,1.0
2020-10-16,10.9,10.92,10.72,10.72,266746,10.9,10.92,10.72,10.72,266746,0.0,1.0
2020-10-19,11.01,11.12,10.77,10.92,305678,11.01,11.12,10.77,10.92,305678,0.0,1.0
2020-10-20,11.17,11.25,11.06,11.1,266882,11.17,11.25,11.06,11.1,266882,0.0,1.0
2020-10-21,11.16,11.27,11.13,11.18,309113,11.16,11.27,11.13,11.18,309113,0.0,1.0
2020-10-22,11.25,11.28,11.11,11.15,270394,11.25,11.28,11.11,11.15,270394,0.0,1.0
2020-10-23,11.35,11.45,11.2,11.28,228436,11.35,11.45,11.2,11.28,228436,0.0,1.0
2020-10-26,11.19,11.3,11.15,11.2,266292,11.19,11.3,11.15,11.2,266292,0.0,1.0
2020-10-27,10.85,11.18,10.81,11.16,353435,10.85,11.18,10.81,11.16,353435,0.0,1.0
2020-10-28,10.33,10.68,10.26,10.66,314008,10.33,10.68,10.26,10.66,314008,0.0,1.0
2020-10-29,10.27,10.375,10.01,10.26,262500,10.27,10.375,10.01,10.26,262500,0.0,1.0
2020-10-30,10.33,10.45,10.21,10.22,247404,10.33,10.45,10.21,10.22,247404,0.0,1.0
2020-11-02,10.32,10.55,10.24,10.43,186199,10.32,10.55,10.24,10.43,186199,0.0,1.0
2020-11-03,10.4,10.66,10.25,10.44,244923,10.4,10.66,10.25,10.44,244923,0.0,1.0
2020-11-04,10.27,10.87,10.01,10.4,295355,10.27,10.87,10.01,10.4,295355,0.0,1.0
2020-11-05,10.41,10.67,10.273,10.39,241586,10.41,10.67,10.273,10.39,241586,0.0,1.0
2020-11-06,10.24,10.47,10.06,10.38,257327,10.24,10.47,10.06,10.38,257327,0.0,1.0
2020-11-09,10.66,11.44,10.455,10.54,540868,10.66,11.44,10.455,10.54,540868,0.0,1.0
2020-11-10,11.285,11.41,10.81,10.81,803937,11.285,11.41,10.81,10.81,803937,0.0,1.0
2020-11-11,11.12,11.29,10.95,11.29,352200,11.12,11.29,10.95,11.29,352200,0.0,1.0
2020-11-12,10.955,11.18,10.75,11.05,321028,10.955,11.18,10.75,11.05,321028,0.0,1.0
2020-11-13,10.99,11.165,10.88,11.0,174624,10.99,11.165,10.88,11.0,174624,0.0,1.0
2020-11-16,11.3,11.44,11.0823,11.25,261987,11.3,11.44,11.0823,11.25,261987,0.0,1.0
2020-11-17,11.3,11.33,10.99,11.22,236465,11.3,11.33,10.99,11.22,236465,0.0,1.0
2020-11-18,11.58,11.95,11.31,11.37,473052,11.58,11.95,11.31,11.37,473052,0.0,1.0
2020-11-19,11.22,11.75,11.03,11.53,328831,11.22,11.75,11.03,11.53,328831,0.0,1.0
2020-11-20,10.88,11.24,10.84,11.12,246429,10.88,11.24,10.84,11.12,246429,0.0,1.0
2020-11-23,11.18,11.26,10.979,11.01,188426,11.18,11.26,10.979,11.01,188426,0.0,1.0
2020-11-24,11.68,11.8,11.16,11.33,522235,11.68,11.8,11.16,11.33,522235,0.0,1.0
2020-11-25,11.405,11.64,11.26,11.64,193452,11.405,11.64,11.26,11.64,193452,0.0,1.0
2020-11-27,11.34,11.98,11.27,11.38,112632,11.34,11.98,11.27,11.38,112632,0.0,1.0
2020-11-30,11.29,11.4,11.14,11.25,358354,11.29,11.4,11.14,11.25,358354,0.0,1.0
2020-12-01,11.31,11.52,11.25,11.47,222809,11.31,11.52,11.25,11.47,222809,0.0,1.0
2020-12-02,11.13,11.36,11.1,11.23,190379,11.13,11.36,11.1,11.23,190379,0.0,1.0
2020-12-03,11.09,11.19,10.875,11.19,319276,11.09,11.19,10.875,11.19,319276,0.0,1.0
2020-12-04,11.5,11.58,11.16,11.16,159736,11.5,11.58,11.16,11.16,159736,0.0,1.0
2020-12-07,11.53,11.56,11.315,11.37,196333,11.53,11.56,11.315,11.37,196333,0.0,1.0
2020-12-08,11.73,11.74,11.46,11.56,215993,11.73,11.74,11.46,11.56,215993,0.0,1.0
2020-12-09,11.74,11.95,11.65,11.8,323949,11.74,11.95,11.65,11.8,323949,0.0,1.0
2020-12-10,11.62,11.775,11.59,11.63,341954,11.62,11.775,11.59,11.63,341954,0.0,1.0
2020-12-11,11.58,11.64,11.32,11.53,268218,11.58,11.64,11.32,11.53,268218,0.0,1.0
2020-12-14,11.35,11.67,11.31,11.58,276228,11.35,11.67,11.31,11.58,276228,0.0,1.0
2020-12-15,11.7,11.77,11.35,11.35,306334,11.7,11.77,11.35,11.35,306334,0.0,1.0
2020-12-16,11.79,11.91,11.52,11.71,379096,11.79,11.91,11.52,11.71,379096,0.0,1.0
2020-12-17,11.9,11.91,11.61,11.86,226939,11.9,11.91,11.61,11.86,226939,0.0,1.0
2020-12-18,12.18,12.4,11.7,11.95,794607,12.18,12.4,11.7,11.95,794607,0.0,1.0
2020-12-21,12.25,12.29,11.72,12.05,332503,12.25,12.29,11.72,12.05,332503,0.0,1.0
2020-12-22,12.53,12.55,12.16,12.25,315762,12.53,12.55,12.16,12.25,315762,0.0,1.0
2020-12-23,12.63,12.7962,12.475,12.55,292540,12.63,12.7962,12.475,12.55,292540,0.0,1.0
2020-12-24,12.5,12.64,12.42,12.61,103448,12.5,12.64,12.42,12.61,103448,0.0,1.0
2020-12-28,12.76,12.84,12.5707,12.62,208269,12.76,12.84,12.5707,12.62,208269,0.0,1.0
2020-12-29,12.95,13.0269,12.64,13.0269,370199,12.95,13.0269,12.64,13.0269,370199,0.0,1.0
2020-12-30,13.06,13.21,12.89,12.93,352203,13.06,13.21,12.89,12.93,352203,0.0,1.0
2020-12-31,13.17,13.39,12.92,13.08,276863,13.17,13.39,12.92,13.08,276863,0.0,1.0
2021-01-04,12.96,13.4,12.9,13.06,592077,12.96,13.4,12.9,13.06,592077,0.0,1.0
2021-01-05,13.29,13.41,12.865,12.98,519846,13.29,13.41,12.865,12.98,519846,0.0,1.0
2021-01-06,14.36,14.56,13.5,13.5,1078410,14.36,14.56,13.5,13.5,1078410,0.0,1.0
2021-01-07,14.63,14.84,14.3101,14.37,556806,14.63,14.84,14.3101,14.37,556806,0.0,1.0
2021-01-08,14.3,14.78,13.995,14.52,584639,14.3,14.78,13.995,14.52,584639,0.0,1.0
2021-01-11,14.25,14.5,13.88,14.19,393963,14.25,14.5,13.88,14.19,393963,0.0,1.0
2021-01-12,14.53,14.63,14.1,14.3,329665,14.53,14.63,14.1,14.3,329665,0.0,1.0
2021-01-13,14.15,14.55,13.99,14.51,208212,14.15,14.55,13.99,14.51,208212,0.0,1.0
2021-01-14,14.28,14.42,14.01,14.2,1033217,14.28,14.42,14.01,14.2,1033217,0.0,1.0
2021-01-15,14.07,14.31,13.97,14.17,459537,14.07,14.31,13.97,14.17,459537,0.0,1.0
2021-01-19,13.86,14.25,13.74,14.25,289753,13.86,14.25,13.74,14.25,289753,0.0,1.0
2021-01-20,14.06,14.12,13.66,13.85,265569,14.06,14.12,13.66,13.85,265569,0.0,1.0
2021-01-21,14.03,14.1249,13.83,14.06,258840,14.03,14.1249,13.83,14.06,258840,0.0,1.0
2021-01-22,14.59,14.63,13.8172,13.94,270703,14.59,14.63,13.8172,13.94,270703,0.0,1.0
2021-01-25,14.05,14.65,13.94,14.56,683774,14.05,14.65,13.94,14.56,683774,0.0,1.0
2021-01-26,14.08,14.26,13.88,14.13,408986,14.08,14.26,13.88,14.13,408986,0.0,1.0
2021-01-27,13.71,14.08,13.5108,13.87,629785,13.71,14.08,13.5108,13.87,629785,0.0,1.0
2021-01-28,13.8,14.2,13.63,14.09,411534,13.8,14.2,13.63,14.09,411534,0.0,1.0
2021-01-29,13.63,14.09,13.57,13.83,363712,13.63,14.09,13.57,13.83,363712,0.0,1.0
2021-02-01,13.785,13.9,13.49,13.65,255310,13.785,13.9,13.49,13.65,255310,0.0,1.0
2021-02-02,14.01,14.12,13.68,13.92,180594,14.01,14.12,13.68,13.92,180594,0.0,1.0
2021-02-03,14.04,14.24,13.86,13.94,256502,14.04,14.24,13.86,13.94,256502,0.0,1.0
2021-02-04,14.43,14.44,13.85,14.03,221010,14.43,14.44,13.85,14.03,221010,0.0,1.0
2021-02-05,14.4,14.75,14.33,14.62,291036,14.4,14.75,14.33,14.62,291036,0.0,1.0
2021-02-08,15.08,15.12,14.4634,14.54,537100,15.08,15.12,14.4634,14.54,537100,0.0,1.0
2021-02-09,15.33,15.45,15.0,15.13,252488,15.33,15.45,15.0,15.13,252488,0.0,1.0
2021-02-10,15.16,15.68,15.065,15.47,470058,15.16,15.68,15.065,15.47,470058,0.0,1.0
2021-02-11,15.51,15.52,15.2,15.2,278320,15.51,15.52,15.2,15.2,278320,0.0,1.0
2021-02-12,15.48,15.54,15.18,15.36,275866,15.48,15.54,15.18,15.36,275866,0.0,1.0
2021-02-16,15.59,15.98,15.35,15.35,623276,15.59,15.98,15.35,15.35,623276,0.0,1.0
2021-02-17,15.05,15.69,14.82,15.11,815114,15.05,15.69,14.82,15.11,815114,0.0,1.0
2021-02-18,14.68,15.18,14.6,15.18,697941,14.68,15.18,14.6,15.18,697941,0.0,1.0
2021-02-19,14.75,14.94,14.67,14.73,989550,14.75,14.94,14.67,14.73,989550,0.0,1.0
2021-02-22,15.29,15.33,14.68,14.69,508453,15.29,15.33,14.68,14.69,508453,0.0,1.0
2021-02-23,15.25,15.465,14.93,15.27,457292,15.25,15.465,14.93,15.27,457292,0.0,1.0
2021-02-24,15.63,16.12,15.24,15.25,476159,15.63,16.12,15.24,15.25,476159,0.0,1.0
2021-02-25,15.25,15.8,15.22,15.71,297043,15.25,15.8,15.22,15.71,297043,0.0,1.0
2021-02-26,15.19,15.39,15.07,15.24,511116,15.19,15.39,15.07,15.24,511116,0.0,1.0
2021-03-01,15.61,15.68,15.31,15.42,252535,15.61,15.68,15.31,15.42,252535,0.0,1.0
2021-03-02,15.24,15.58,15.22,15.56,373437,15.24,15.58,15.22,15.56,373437,0.0,1.0
2021-03-03,15.02,15.39,15.02,15.21,347894,15.02,15.39,15.02,15.21,347894,0.0,1.0
2021-03-04,14.5,15.02,14.32,15.01,474527,14.5,15.02,14.32,15.01,474527,0.0,1.0
2021-03-05,14.73,14.79,14.14,14.66,324257,14.73,14.79,14.14,14.66,324257,0.0,1.0
2021-03-08,15.12,15.32,14.82,14.82,364867,15.12,15.32,14.82,14.82,364867,0.0,1.0
2021-03-09,15.01,15.385,15.01,15.16,314159,15.01,15.385,15.01,15.16,314159,0.0,1.0
2021-03-10,15.44,15.66,15.085,15.19,389234,15.44,15.66,15.085,15.19,389234,0.0,1.0
2021-03-11,15.625,15.83,15.295,15.55,388027,15.625,15.83,15.295,15.55,388027,0.0,1.0
2021-03-12,15.76,15.8849,15.51,15.65,221942,15.76,15.8849,15.51,15.65,221942,0.0,1.0
2021-03-15,15.41,15.76,15.27,15.74,335310,15.41,15.76,15.27,15.74,335310,0.0,1.0
2021-03-16,14.93,15.34,14.82,15.34,291411,14.93,15.34,14.82,15.34,291411,0.0,1.0
2021-03-17,14.66,14.85,14.5,14.85,318521,14.66,14.85,14.5,14.85,318521,0.0,1.0
2021-03-18,14.51,14.92,14.4595,14.61,263537,14.51,14.92,14.4595,14.61,263537,0.0,1.0
2021-03-19,14.18,14.48,14.1,14.4,815333,14.18,14.48,14.1,14.4,815333,0.0,1.0
2021-03-22,14.44,14.58,14.11,14.11,341494,14.44,14.58,14.11,14.11,341494,0.0,1.0
2021-03-23,13.94,14.57,13.91,14.39,466762,13.94,14.57,13.91,14.39,466762,0.0,1.0
2021-03-24,13.85,14.53,13.83,14.07,270960,13.85,14.53,13.83,14.07,270960,0.0,1.0
2021-03-25,13.99,14.08,13.45,13.78,375554,13.99,14.08,13.45,13.78,375554,0.0,1.0
2021-03-26,14.41,14.41,13.94,14.14,213302,14.41,14.41,13.94,14.14,213302,0.0,1.0
2021-03-29,13.68,14.4389,13.65,14.3,434438,13.68,14.4389,13.65,14.3,434438,0.0,1.0
2021-03-30,14.18,14.28,13.69,13.74,355767,14.18,14.28,13.69,13.74,355767,0.0,1.0
2021-03-31,14.58,14.74,13.93,14.22,538245,14.58,14.74,13.93,14.22,538245,0.0,1.0
2021-04-01,15.0,15.09,14.65,14.65,280476,15.0,15.09,14.65,14.65,280476,0.0,1.0
2021-04-05,15.16,15.94,15.09,15.27,435019,15.16,15.94,15.09,15.27,435019,0.0,1.0
2021-04-06,15.13,15.41,15.02,15.17,257210,15.13,15.41,15.02,15.17,257210,0.0,1.0
2021-04-07,14.78,15.45,14.71,15.15,289301,14.78,15.45,14.71,15.15,289301,0.0,1.0
2021-04-08,15.37,15.5,14.65,14.86,562773,15.37,15.5,14.65,14.86,562773,0.0,1.0
2021-04-09,15.41,15.56,15.23,15.42,305018,15.41,15.56,15.23,15.42,305018,0.0,1.0
2021-04-12,15.11,15.61,15.08,15.48,362192,15.11,15.61,15.08,15.48,362192,0.0,1.0
2021-04-13,14.91,15.15,14.83,15.08,218786,14.91,15.15,14.83,15.08,218786,0.0,1.0
2021-04-14,14.93,15.17,14.82,14.84,415519,14.93,15.17,14.82,14.84,415519,0.0,1.0
2021-04-15,14.77,15.11,14.67,15.08,176724,14.77,15.11,14.67,15.08,176724,0.0,1.0
2021-04-16,15.08,15.165,14.68,14.89,244302,15.08,15.165,14.68,14.89,244302,0.0,1.0
2021-04-19,15.21,15.25,14.875,15.08,419165,15.21,15.25,14.875,15.08,419165,0.0,1.0
2021-04-20,15.06,15.35,14.88,15.15,667635,15.06,15.35,14.88,15.15,667635,0.0,1.0
2021-04-21,15.38,15.42,14.99,15.06,392169,15.38,15.42,14.99,15.06,392169,0.0,1.0
2021-04-22,15.41,15.64,15.255,15.38,474116,15.41,15.64,15.255,15.38,474116,0.0,1.0
2021-04-23,15.78,16.0,14.95,14.95,484423,15.78,16.0,14.95,14.95,484423,0.0,1.0
2021-04-26,15.925,16.065,15.65,15.81,401631,15.925,16.065,15.65,15.81,401631,0.0,1.0
2021-04-27,15.85,16.0,15.805,15.9,287305,15.85,16.0,15.805,15.9,287305,0.0,1.0
2021-04-28,15.88,16.01,15.79,15.87,220827,15.88,16.01,15.79,15.87,220827,0.0,1.0
2021-04-29,15.79,16.05,15.69,16.02,309624,15.79,16.05,15.69,16.02,309624,0.0,1.0
2021-04-30,15.7,15.79,15.57,15.72,270633,15.7,15.79,15.57,15.72,270633,0.0,1.0
2021-05-03,16.17,16.28,15.84,15.85,419359,16.17,16.28,15.84,15.85,419359,0.0,1.0
2021-05-04,15.14,15.86,14.6105,15.71,838405,15.14,15.86,14.6105,15.71,838405,0.0,1.0
2021-05-05,14.26,15.29,14.04,15.29,700247,14.26,15.29,14.04,15.29,700247,0.0,1.0
2021-05-06,14.14,14.4,13.63,14.2,436729,14.14,14.4,13.63,14.2,436729,0.0,1.0
2021-05-07,14.2,14.36,14.01,14.15,343828,14.2,14.36,14.01,14.15,343828,0.0,1.0
2021-05-10,13.87,14.29,13.86,14.2,318449,13.87,14.29,13.86,14.2,318449,0.0,1.0
2021-05-11,13.68,13.79,13.5,13.63,263717,13.68,13.79,13.5,13.63,263717,0.0,1.0
2021-05-12,13.54,13.74,13.315,13.6,499266,13.54,13.74,13.315,13.6,499266,0.0,1.0
2021-05-13,14.02,14.11,13.506,13.58,429220,14.02,14.11,13.506,13.58,429220,0.0,1.0
2021-05-14,14.6,14.68,14.0101,14.21,373224,14.6,14.68,14.0101,14.21,373224,0.0,1.0
2021-05-17,14.69,14.72,14.41,14.53,324810,14.69,14.72,14.41,14.53,324810,0.0,1.0
2021-05-18,14.43,14.68,14.37,14.62,761724,14.43,14.68,14.37,14.62,761724,0.0,1.0
2021-05-19,14.56,14.58,14.13,14.32,426875,14.56,14.58,14.13,14.32,426875,0.0,1.0
2021-05-20,14.28,14.655,14.23,14.56,242948,14.28,14.655,14.23,14.56,242948,0.0,1.0
2021-05-21,14.43,14.55,14.33,14.46,185078,14.43,14.55,14.33,14.46,185078,0.0,1.0
2021-05-24,14.52,14.58,14.32,14.45,176046,14.52,14.58,14.32,14.45,176046,0.0,1.0
2021-05-25,14.26,14.66,14.26,14.51,487331,14.26,14.66,14.26,14.51,487331,0.0,1.0
2021-05-26,14.24,14.38,14.18,14.31,302712,14.24,14.38,14.18,14.31,302712,0.0,1.0
2021-05-27,14.74,14.84,14.3,14.3,506724,14.74,14.84,14.3,14.3,506724,0.0,1.0
2021-05-28,14.61,14.88,14.5,14.83,213294,14.61,14.88,14.5,14.83,213294,0.0,1.0
2021-06-01,15.0,15.035,14.52,14.66,343043,15.0,15.035,14.52,14.66,343043,0.0,1.0
2021-06-02,14.85,15.07,14.75,15.07,312914,14.85,15.07,14.75,15.07,312914,0.0,1.0
2021-06-03,14.9,14.96,14.59,14.78,203369,14.9,14.96,14.59,14.78,203369,0.0,1.0
2021-06-04,14.79,15.01,14.65,14.96,184265,14.79,15.01,14.65,14.96,184265,0.0,1.0
2021-06-07,14.99,15.01,14.76,14.89,164952,14.99,15.01,14.76,14.89,164952,0.0,1.0
2021-06-08,15.14,15.2,14.88,15.04,256507,15.14,15.2,14.88,15.04,256507,0.0,1.0
2021-06-09,15.06,15.18,15.02,15.13,258118,15.06,15.18,15.02,15.13,258118,0.0,1.0
2021-06-10,14.52,15.14,14.51,15.14,237467,14.52,15.14,14.51,15.14,237467,0.0,1.0
2021-06-11,14.49,14.64,14.46,14.53,154437,14.49,14.64,14.46,14.53,154437,0.0,1.0
2021-06-14,14.51,14.55,14.32,14.48,193522,14.51,14.55,14.32,14.48,193522,0.0,1.0
2021-06-15,14.64,14.71,14.5,14.59,295858,14.64,14.71,14.5,14.59,295858,0.0,1.0
2021-06-16,14.57,14.66,14.44,14.66,284203,14.57,14.66,14.44,14.66,284203,0.0,1.0
2021-06-17,14.11,14.62,13.95,14.48,295906,14.11,14.62,13.95,14.48,295906,0.0,1.0
2021-06-18,13.86,14.04,13.67,13.92,476043,13.86,14.04,13.67,13.92,476043,0.0,1.0
2021-06-21,14.19,14.28,13.97,13.97,185081,14.19,14.28,13.97,13.97,185081,0.0,1.0
2021-06-22,14.23,14.24,13.91,14.19,135450,14.23,14.24,13.91,14.19,135450,0.0,1.0
2021-06-23,14.18,14.28,14.1,14.25,309270,14.18,14.28,14.1,14.25,309270,0.0,1.0
2021-06-24,14.7,14.74,14.17,14.29,225954,14.7,14.74,14.17,14.29,225954,0.0,1.0
2021-06-25,14.41,14.87,14.36,14.45,610947,14.41,14.87,14.36,14.45,610947,0.0,1.0
2021-06-28,14.38,14.41,14.15,14.24,224842,14.38,14.41,14.15,14.24,224842,0.0,1.0
2021-06-29,14.44,14.55,14.35,14.45,154258,14.44,14.55,14.35,14.45,154258,0.0,1.0
2021-06-30,14.61,14.75,14.36,14.45,170206,14.61,14.75,14.36,14.45,170206,0.0,1.0
2021-07-01,14.62,14.875,14.495,14.875,197254,14.62,14.875,14.495,14.875,197254,0.0,1.0
2021-07-02,14.35,14.69,14.29,14.69,144324,14.35,14.69,14.29,14.69,144324,0.0,1.0
2021-07-06,14.34,14.385,14.06,14.32,230249,14.34,14.385,14.06,14.32,230249,0.0,1.0
2021-07-07,14.31,14.64,14.21,14.35,265374,14.31,14.64,14.21,14.35,265374,0.0,1.0
2021-07-08,14.24,14.44,13.91,14.06,331701,14.24,14.44,13.91,14.06,331701,0.0,1.0
2021-07-09,14.58,14.67,14.34,14.4,224244,14.58,14.67,14.34,14.4,224244,0.0,1.0
2021-07-12,14.61,14.71,14.47,14.5,209494,14.61,14.71,14.47,14.5,209494,0.0,1.0
2021-07-13,14.42,14.59,14.36,14.54,271608,14.42,14.59,14.36,14.54,271608,0.0,1.0
2021-07-14,14.53,14.87,14.47,14.59,353195,14.53,14.87,14.47,14.59,353195,0.0,1.0
2021-07-15,14.21,14.54,14.1,14.47,368110,14.21,14.54,14.1,14.47,368110,0.0,1.0
2021-07-16,14.27,14.46,14.15,14.32,708835,14.27,14.46,14.15,14.32,708835,0.0,1.0
2021-07-19,14.08,14.37,13.935,14.02,299961,14.08,14.37,13.935,14.02,299961,0.0,1.0
2021-07-20,14.54,14.65,14.11,14.12,303065,14.54,14.65,14.11,14.12,303065,0.0,1.0
2021-07-21,14.64,14.82,14.5,14.66,237555,14.64,14.82,14.5,14.66,237555,0.0,1.0
2021-07-22,14.45,14.65,14.27,14.65,244295,14.45,14.65,14.27,14.65,244295,0.0,1.0
2021-07-23,14.7,14.7,14.31,14.355,154002,14.7,14.7,14.31,14.355,154002,0.0,1.0
2021-07-26,14.75,15.16,14.68,14.72,160128,14.75,15.16,14.68,14.72,160128,0.0,1.0
2021-07-27,14.71,14.73,14.46,14.62,179880,14.71,14.73,14.46,14.62,179880,0.0,1.0
2021-07-28,15.26,15.3,14.59,14.72,291428,15.26,15.3,14.59,14.72,291428,0.0,1.0
2021-07-29,15.52,15.61,15.12,15.33,231802,15.52,15.61,15.12,15.33,231802,0.0,1.0
2021-07-30,15.4,15.6,15.23,15.52,206808,15.4,15.6,15.23,15.52,206808,0.0,1.0
2021-08-02,15.16,15.73,15.1,15.47,276874,15.16,15.73,15.1,15.47,276874,0.0,1.0
2021-08-03,14.6,14.9499,13.5,14.45,312772,14.6,14.9499,13.5,14.45,312772,0.0,1.0
2021-08-04,14.39,14.6204,14.32,14.41,252935,14.39,14.6204,14.32,14.41,252935,0.0,1.0
2021-08-05,14.53,14.74,14.365,14.4,185640,14.53,14.74,14.365,14.4,185640,0.0,1.0
2021-08-06,14.55,14.69,14.5,14.69,128450,14.55,14.69,14.5,14.69,128450,0.0,1.0
2021-08-09,14.56,14.685,14.4,14.5,244316,14.56,14.685,14.4,14.5,244316,0.0,1.0
2021-08-10,14.72,14.8,14.49,14.63,241934,14.72,14.8,14.49,14.63,241934,0.0,1.0
2021-08-11,14.9,14.92,14.56,14.79,152744,14.9,14.92,14.56,14.79,152744,0.0,1.0
2021-08-12,14.88,14.98,14.75,14.92,104692,14.88,14.98,14.75,14.92,104692,0.0,1.0
2021-08-13,14.87,15.315,14.75,14.97,105271,14.87,15.315,14.75,14.97,105271,0.0,1.0
2021-08-16,14.94,14.97,14.648,14.77,175810,14.94,14.97,14.648,14.77,175810,0.0,1.0
2021-08-17,14.75,14.85,14.63,14.82,190035,14.75,14.85,14.63,14.82,190035,0.0,1.0
2021-08-18,14.67,14.86,14.61,14.8,192796,14.67,14.86,14.61,14.8,192796,0.0,1.0
2021-08-19,14.43,14.72,14.28,14.57,191414,14.43,14.72,14.28,14.57,191414,0.0,1.0
2021-08-20,14.77,14.8,14.0199,14.36,356337,14.77,14.8,14.0199,14.36,356337,0.0,1.0
2021-08-23,14.78,14.91,14.7,14.91,168025,14.78,14.91,14.7,14.91,168025,0.0,1.0
2021-08-24,15.01,15.1,14.8,14.8,143637,15.01,15.1,14.8,14.8,143637,0.0,1.0
2021-08-25,14.84,15.1,14.83,15.05,116222,14.84,15.1,14.83,15.05,116222,0.0,1.0
2021-08-26,14.66,14.85,14.59,14.84,185766,14.66,14.85,14.59,14.84,185766,0.0,1.0
2021-08-27,14.98,15.05,14.68,14.68,283436,14.98,15.05,14.68,14.68,283436,0.0,1.0
2021-08-30,14.86,15.045,14.81,14.98,169662,14.86,15.045,14.81,14.98,169662,0.0,1.0
2021-08-31,15.11,15.16,14.84,14.92,234399,15.11,15.16,14.84,14.92,234399,0.0,1.0
2021-09-01,15.03,15.2,14.87,15.17,139830,15.03,15.2,14.87,15.17,139830,0.0,1.0
2021-09-02,15.59,15.64,14.9636,15.15,202758,15.59,15.64,14.9636,15.15,202758,0.0,1.0
2021-09-03,15.57,15.65,15.395,15.6,191791,15.57,15.65,15.395,15.6,191791,0.0,1.0
2021-09-07,15.23,15.51,15.21,15.49,155693,15.23,15.51,15.21,15.49,155693,0.0,1.0
2021-09-08,15.17,15.32,14.98,15.17,136110,15.17,15.32,14.98,15.17,136110,0.0,1.0
2021-09-09,15.1,15.26,15.05,15.09,150428,15.1,15.26,15.05,15.09,150428,0.0,1.0
2021-09-10,15.04,15.21,14.93,15.13,150526,15.04,15.21,14.93,15.13,150526,0.0,1.0
2021-09-13,15.0,15.24,14.93,15.23,147094,15.0,15.24,14.93,15.23,147094,0.0,1.0
2021-09-14,15.2,15.29,15.09,15.09,256087,15.2,15.29,15.09,15.09,256087,0.0,1.0
2021-09-15,15.43,15.46,14.9315,15.17,264737,15.43,15.46,14.9315,15.17,264737,0.0,1.0
2021-09-16,15.12,15.45,15.1,15.4,166194,15.12,15.45,15.1,15.4,166194,0.0,1.0
2021-09-17,15.09,15.21,14.93,15.07,758307,15.09,15.21,14.93,15.07,758307,0.0,1.0
2021-09-20,15.16,15.19,14.69,14.87,233806,15.16,15.19,14.69,14.87,233806,0.0,1.0
2021-09-21,14.74,15.25,14.63,15.2,366109,14.74,15.25,14.63,15.2,366109,0.0,1.0
2021-09-22,14.95,15.11,14.74,14.86,190766,14.95,15.11,14.74,14.86,190766,0.0,1.0
2021-09-23,15.27,15.38,14.95,15.0,188055,15.27,15.38,14.95,15.0,188055,0.0,1.0
2021-09-24,15.4,15.49,15.13,15.2,163561,15.4,15.49,15.13,15.2,163561,0.0,1.0
2021-09-27,15.76,15.96,15.49,15.49,210723,15.76,15.96,15.49,15.49,210723,0.0,1.0
2021-09-28,15.32,15.8,15.28,15.8,252486,15.32,15.8,15.28,15.8,252486,0.0,1.0
2021-09-29,15.29,15.44,15.19,15.42,124009,15.29,15.44,15.19,15.42,124009,0.0,1.0
2021-09-30,15.09,15.38,15.08,15.38,249300,15.09,15.38,15.08,15.38,249300,0.0,1.0
2021-10-01,15.1,15.22,14.92,15.16,593470,15.1,15.22,14.92,15.16,593470,0.0,1.0
2021-10-04,14.61,15.19,14.52,15.12,408299,14.61,15.19,14.52,15.12,408299,0.0,1.0
2021-10-05,14.61,14.72,14.39,14.6,313009,14.61,14.72,14.39,14.6,313009,0.0,1.0
2021-10-06,14.6,14.62,14.26,14.5,162434,14.6,14.62,14.26,14.5,162434,0.0,1.0
2021-10-07,14.76,14.92,14.61,14.68,243675,14.76,14.92,14.61,14.68,243675,0.0,1.0
2021-10-08,14.61,14.87,14.57,14.72,76771,14.61,14.87,14.57,14.72,76771,0.0,1.0
2021-10-11,14.35,14.63,14.31,14.57,89375,14.35,14.63,14.31,14.57,89375,0.0,1.0
2021-10-12,14.4,14.445,14.27,14.35,97443,14.4,14.445,14.27,14.35,97443,0.0,1.0
2021-10-13,14.42,14.56,14.29,14.48,100281,14.42,14.56,14.29,14.48,100281,0.0,1.0
2021-10-14,14.48,14.64,14.43,14.64,160898,14.48,14.64,14.43,14.64,160898,0.0,1.0
2021-10-15,14.5,14.75,14.45,14.75,259670,14.5,14.75,14.45,14.75,259670,0.0,1.0
2021-10-18,14.46,14.56,14.45,14.52,105664,14.46,14.56,14.45,14.52,105664,0.0,1.0
2021-10-19,14.46,14.65,14.29,14.57,161694,14.46,14.65,14.29,14.57,161694,0.0,1.0
2021-10-20,14.64,14.76,14.33,14.48,156032,14.64,14.76,14.33,14.48,156032,0.0,1.0
2021-10-21,14.78,14.81,14.57,14.59,154023,14.78,14.81,14.57,14.59,154023,0.0,1.0
2021-10-22,14.87,15.01,14.8,14.81,102859,14.87,15.01,14.8,14.81,102859,0.0,1.0
2021-10-25,14.98,15.01,14.58,14.85,139237,14.98,15.01,14.58,14.85,139237,0.0,1.0
2021-10-26,14.91,15.06,14.75,14.96,165435,14.91,15.06,14.75,14.96,165435,0.0,1.0
2021-10-27,14.56,15.06,14.52,14.91,145907,14.56,15.06,14.52,14.91,145907,0.0,1.0
2021-10-28,14.97,15.0,14.52,14.6,144780,14.97,15.0,14.52,14.6,144780,0.0,1.0
2021-10-29,15.22,15.26,14.93,15.0,144321,15.22,15.26,14.93,15.0,144321,0.0,1.0
2021-11-01,15.4,15.59,15.02,15.41,261237,15.4,15.59,15.02,15.41,261237,0.0,1.0
2021-11-02,14.82,15.49,14.66,15.4,287370,14.82,15.49,14.66,15.4,287370,0.0,1.0
2021-11-03,14.98,15.14,14.75,14.9,179030,14.98,15.14,14.75,14.9,179030,0.0,1.0
2021-11-04,14.77,15.15,14.67,14.98,138563,14.77,15.15,14.67,14.98,138563,0.0,1.0
2021-11-05,15.22,15.38,14.84,14.87,187090,15.22,15.38,14.84,14.87,187090,0.0,1.0
2021-11-08,15.39,15.62,15.25,15.46,258424,15.39,15.62,15.25,15.46,258424,0.0,1.0
2021-11-09,15.18,15.46,15.1,15.31,133303,15.18,15.46,15.1,15.31,133303,0.0,1.0
2021-11-10,15.27,15.3,15.12,15.12,97845,15.27,15.3,15.12,15.12,97845,0.0,1.0
2021-11-11,15.71,15.76,15.18,15.32,178374,15.71,15.76,15.18,15.32,178374,0.0,1.0
2021-11-12,15.7,15.88,15.59,15.6,157625,15.7,15.88,15.59,15.6,157625,0.0,1.0
2021-11-15,15.95,15.96,15.69,15.77,198308,15.95,15.96,15.69,15.77,198308,0.0,1.0
2021-11-16,16.01,16.13,15.8,15.95,243182,16.01,16.13,15.8,15.95,243182,0.0,1.0
2021-11-17,15.98,16.05,15.84,16.01,132242,15.98,16.05,15.84,16.01,132242,0.0,1.0
2021-11-18,15.88,16.0,15.56,15.96,200551,15.88,16.0,15.56,15.96,200551,0.0,1.0
2021-11-19,15.87,15.9,15.585,15.585,112408,15.87,15.9,15.585,15.585,112408,0.0,1.0
2021-11-22,15.82,16.135,15.71,15.99,193724,15.82,16.135,15.71,15.99,193724,0.0,1.0
2021-11-23,16.16,16.25,15.8,15.8,297756,16.16,16.25,15.8,15.8,297756,0.0,1.0
2021-11-24,15.84,16.16,15.77,16.07,207462,15.84,16.16,15.77,16.07,207462,0.0,1.0
2021-11-26,15.31,15.64,15.12,15.5,241716,15.31,15.64,15.12,15.5,241716,0.0,1.0
2021-11-29,15.17,15.48,15.13,15.43,161628,15.17,15.48,15.13,15.43,161628,0.0,1.0
2021-11-30,14.78,15.175,14.67,15.08,319786,14.78,15.175,14.67,15.08,319786,0.0,1.0
2021-12-01,14.74,15.09,14.72,15.01,176210,14.74,15.09,14.72,15.01,176210,0.0,1.0
2021-12-02,14.95,15.08,14.72,14.74,135062,14.95,15.08,14.72,14.74,135062,0.0,1.0
2021-12-03,15.01,15.055,14.73,15.0,365632,15.01,15.055,14.73,15.0,365632,0.0,1.0
2021-12-06,15.54,15.7,15.1,15.17,263015,15.54,15.7,15.1,15.17,263015,0.0,1.0
2021-12-07,15.44,15.825,15.41,15.63,149153,15.44,15.825,15.41,15.63,149153,0.0,1.0
2021-12-08,15.66,15.66,15.39,15.45,90140,15.66,15.66,15.39,15.45,90140,0.0,1.0
2021-12-09,15.43,15.56,15.36,15.53,126694,15.43,15.56,15.36,15.53,126694,0.0,1.0
2021-12-10,15.61,15.676,15.43,15.53,111014,15.61,15.676,15.43,15.53,111014,0.0,1.0
2021-12-13,15.52,15.74,15.46,15.62,168698,15.52,15.74,15.46,15.62,168698,0.0,1.0
2021-12-14,15.3,15.6,15.16,15.53,214933,15.3,15.6,15.16,15.53,214933,0.0,1.0
2021-12-15,15.51,15.54,15.09,15.35,195755,15.51,15.54,15.09,15.35,195755,0.0,1.0
2021-12-16,15.43,15.6,15.22,15.22,210603,15.43,15.6,15.22,15.22,210603,0.0,1.0
2021-12-17,15.49,15.65,15.19,15.47,670186,15.49,15.65,15.19,15.47,670186,0.0,1.0
2021-12-20,15.3,15.34,15.03,15.32,308605,15.3,15.34,15.03,15.32,308605,0.0,1.0
2021-12-21,15.49,15.58,15.32,15.35,108426,15.49,15.58,15.32,15.35,108426,0.0,1.0
2021-12-22,15.75,15.77,15.45,15.53,138494,15.75,15.77,15.45,15.53,138494,0.0,1.0
2021-12-23,15.84,15.9,15.71,15.77,89655,15.84,15.9,15.71,15.77,89655,0.0,1.0
2021-12-27,15.75,15.91,15.625,15.91,102334,15.75,15.91,15.625,15.91,102334,0.0,1.0
2021-12-28,15.64,15.75,15.5,15.71,103939,15.64,15.75,15.5,15.71,103939,0.0,1.0
2021-12-29,15.66,15.739,15.58,15.62,79940,15.66,15.739,15.58,15.62,79940,0.0,1.0
2021-12-30,15.75,16.01,15.72,15.72,130952,15.75,16.01,15.72,15.72,130952,0.0,1.0
2021-12-31,15.72,15.86,15.59,15.7,92059,15.72,15.86,15.59,15.7,92059,0.0,1.0
2022-01-03,16.07,16.08,15.68,15.74,338805,16.07,16.08,15.68,15.74,338805,0.0,1.0
2022-01-04,15.96,16.269,15.94,16.07,173914,15.96,16.269,15.94,16.07,173914,0.0,1.0
2022-01-05,15.66,16.01,15.59,16.0,131472,15.66,16.01,15.59,16.0,131472,0.0,1.0
2022-01-06,15.69,15.7787,15.6,15.63,137135,15.69,15.7787,15.6,15.63,137135,0.0,1.0
2022-01-07,15.43,15.642,15.41,15.63,121290,15.43,15.642,15.41,15.63,121290,0.0,1.0
2022-01-10,15.3,15.35,15.14,15.35,102628,15.3,15.35,15.14,15.35,102628,0.0,1.0
2022-01-11,15.22,15.2955,15.02,15.28,99833,15.22,15.2955,15.02,15.28,99833,0.0,1.0
2022-01-12,15.02,15.32,14.94,15.23,136052,15.02,15.32,14.94,15.23,136052,0.0,1.0
2022-01-13,15.02,15.25,14.9443,15.06,89659,15.02,15.25,14.9443,15.06,89659,0.0,1.0
2022-01-14,14.99,15.0271,14.83,14.99,91067,14.99,15.0271,14.83,14.99,91067,0.0,1.0
2022-01-18,14.78,15.06,14.67,14.9171,215202,14.78,15.06,14.67,14.9171,215202,0.0,1.0
2022-01-19,14.02,14.76,13.96,14.76,229502,14.02,14.76,13.96,14.76,229502,0.0,1.0
2022-01-20,13.56,14.29,13.51,14.13,206158,13.56,14.29,13.51,14.13,206158,0.0,1.0
2022-01-21,13.51,13.84,13.29,13.41,349188,13.51,13.84,13.29,13.41,349188,0.0,1.0
2022-01-24,13.78,13.795,13.3601,13.42,409192,13.78,13.795,13.3601,13.42,409192,0.0,1.0
2022-01-25,13.74,13.89,13.24,13.6,288568,13.74,13.89,13.24,13.6,288568,0.0,1.0
2022-01-26,13.62,13.93,13.41,13.85,325452,13.62,13.93,13.41,13.85,325452,0.0,1.0
2022-01-27,13.4,13.77,13.28,13.67,290435,13.4,13.77,13.28,13.67,290435,0.0,1.0
2022-01-28,13.62,13.63,13.26,13.51,221590,13.62,13.63,13.26,13.51,221590,0.0,1.0
2022-01-31,13.69,13.71,13.52,13.52,312617,13.69,13.71,13.52,13.52,312617,0.0,1.0
2022-02-01,13.69,13.77,13.31,13.75,183252,13.69,13.77,13.31,13.75,183252,0.0,1.0
2022-02-02,13.55,13.75,13.5,13.68,190888,13.55,13.75,13.5,13.68,190888,0.0,1.0
2022-02-03,13.58,13.73,13.47,13.47,189131,13.58,13.73,13.47,13.47,189131,0.0,1.0
2022-02-04,13.55,13.655,13.31,13.54,161819,13.55,13.655,13.31,13.54,161819,0.0,1.0
2022-02-07,13.68,13.76,13.5,13.5,151760,13.68,13.76,13.5,13.5,151760,0.0,1.0
2022-02-08,13.89,13.95,13.62,13.86,262572,13.89,13.95,13.62,13.86,262572,0.0,1.0
2022-02-09,13.83,14.04,13.73,14.02,250356,13.83,14.04,13.73,14.02,250356,0.0,1.0
2022-02-10,13.57,13.9588,13.42,13.56,385025,13.57,13.9588,13.42,13.56,385025,0.0,1.0
2022-02-11,13.67,13.76,13.44,13.61,195131,13.67,13.76,13.44,13.61,195131,0.0,1.0
2022-02-14,13.73,13.95,13.59,13.81,192426,13.73,13.95,13.59,13.81,192426,0.0,1.0
2022-02-15,14.0,14.12,13.81,13.92,208606,14.0,14.12,13.81,13.92,208606,0.0,1.0
2022-02-16,14.61,15.4,14.01,14.2,313351,14.61,15.4,14.01,14.2,313351,0.0,1.0
2022-02-17,14.9,14.93,14.52,14.56,317725,14.9,14.93,14.52,14.56,317725,0.0,1.0
2022-02-18,14.44,14.83,14.43,14.79,322964,14.44,14.83,14.43,14.79,322964,0.0,1.0
2022-02-22,13.96,14.305,13.9,14.17,266417,13.96,14.305,13.9,14.17,266417,0.0,1.0
2022-02-23,13.72,14.14,13.66,14.12,196784,13.72,14.14,13.66,14.12,196784,0.0,1.0
2022-02-24,13.94,13.97,13.41,13.6,212384,13.94,13.97,13.41,13.6,212384,0.0,1.0
2022-02-25,14.13,14.14,13.83,14.01,138205,14.13,14.14,13.83,14.01,138205,0.0,1.0
2022-02-28,14.11,14.14,13.97,14.0,231113,14.11,14.14,13.97,14.0,231113,0.0,1.0
2022-03-01,13.95,14.155,13.84,14.14,310450,13.95,14.155,13.84,14.14,310450,0.0,1.0
2022-03-02,14.5,14.57,14.03,14.03,184625,14.5,14.57,14.03,14.03,184625,0.0,1.0
2022-03-03,14.65,14.82,14.56,14.6,230886,14.65,14.82,14.56,14.6,230886,0.0,1.0
2022-03-04,14.67,14.67,14.4048,14.52,116699,14.67,14.67,14.4048,14.52,116699,0.0,1.0
2022-03-07,14.78,14.94,14.6159,14.67,208117,14.78,14.94,14.6159,14.67,208117,0.0,1.0
2022-03-08,14.76,15.33,14.73,14.89,232810,14.76,15.33,14.73,14.89,232810,0.0,1.0
2022-03-09,14.81,14.955,14.64,14.89,363036,14.81,14.955,14.64,14.89,363036,0.0,1.0
2022-03-10,14.98,15.005,14.56,14.72,152104,14.98,15.005,14.56,14.72,152104,0.0,1.0
2022-03-11,14.98,15.15,14.78,14.92,187179,14.98,15.15,14.78,14.92,187179,0.0,1.0
2022-03-14,14.66,15.0,14.57,15.0,125378,14.66,15.0,14.57,15.0,125378,0.0,1.0
2022-03-15,14.84,14.9,14.48,14.69,172400,14.84,14.9,14.48,14.69,172400,0.0,1.0
2022-03-16,14.87,15.0,14.62,14.87,165246,14.87,15.0,14.62,14.87,165246,0.0,1.0
2022-03-17,14.87,15.03,14.76,14.82,277920,14.87,15.03,14.76,14.82,277920,0.0,1.0
2022-03-18,14.72,14.96,14.55,14.9,540447,14.72,14.96,14.55,14.9,540447,0.0,1.0
2022-03-21,14.54,14.95,14.5,14.82,238966,14.54,14.95,14.5,14.82,238966,0.0,1.0
2022-03-22,14.74,14.84,14.635,14.65,147644,14.74,14.84,14.635,14.65,147644,0.0,1.0
2022-03-23,14.29,14.7,14.28,14.62,136562,14.29,14.7,14.28,14.62,136562,0.0,1.0
2022-03-24,14.36,14.385,14.18,14.28,119873,14.36,14.385,14.18,14.28,119873,0.0,1.0
2022-03-25,14.43,14.48,14.2501,14.39,126621,14.43,14.48,14.2501,14.39,126621,0.0,1.0
2022-03-28,14.22,14.4,14.12,14.4,174489,14.22,14.4,14.12,14.4,174489,0.0,1.0
2022-03-29,14.49,14.59,14.26,14.27,266866,14.49,14.59,14.26,14.27,266866,0.0,1.0
2022-03-30,14.17,14.57,14.14,14.52,253349,14.17,14.57,14.14,14.52,253349,0.0,1.0
2022-03-31,14.03,14.25,13.99,14.12,225822,14.03,14.25,13.99,14.12,225822,0.0,1.0
2022-04-01,14.35,14.38,14.05,14.11,154803,14.35,14.38,14.05,14.11,154803,0.0,1.0
2022-04-04,14.29,14.33,14.01,14.33,148490,14.29,14.33,14.01,14.33,148490,0.0,1.0
2022-04-05,14.15,14.47,14.14,14.31,157952,14.15,14.47,14.14,14.31,157952,0.0,1.0
2022-04-06,14.18,14.24,13.95,14.12,198739,14.18,14.24,13.95,14.12,198739,0.0,1.0
2022-04-07,14.33,14.4,14.02,14.16,153194,14.33,14.4,14.02,14.16,153194,0.0,1.0
2022-04-08,14.07,14.32,14.04,14.32,102757,14.07,14.32,14.04,14.32,102757,0.0,1.0
2022-04-11,14.04,14.11,13.94,14.01,97882,14.04,14.11,13.94,14.01,97882,0.0,1.0
2022-04-12,14.23,14.38,14.11,14.11,114742,14.23,14.38,14.11,14.11,114742,0.0,1.0
2022-04-13,14.04,14.2,14.02,14.11,264949,14.04,14.2,14.02,14.11,264949,0.0,1.0
2022-04-14,13.87,14.27,13.82,14.1,472904,13.87,14.27,13.82,14.1,472904,0.0,1.0
2022-04-18,14.09,14.19,13.85,13.85,141955,14.09,14.19,13.85,13.85,141955,0.0,1.0
2022-04-19,14.25,14.31,14.04,14.11,135397,14.25,14.31,14.04,14.11,135397,0.0,1.0
2022-04-20,14.37,14.49,14.27,14.35,168385,14.37,14.49,14.27,14.35,168385,0.0,1.0
2022-04-21,14.27,14.56,14.18,14.42,145227,14.27,14.56,14.18,14.42,145227,0.0,1.0
2022-04-22,14.02,14.2,13.89,14.16,156976,14.02,14.2,13.89,14.16,156976,0.0,1.0
2022-04-25,14.06,14.09,13.6126,13.95,242303,14.06,14.09,13.6126,13.95,242303,0.0,1.0
2022-04-26,13.75,14.045,13.74,13.95,132104,13.75,14.045,13.74,13.95,132104,0.0,1.0
2022-04-27,13.75,13.99,13.68,13.75,134012,13.75,13.99,13.68,13.75,134012,0.0,1.0
2022-04-28,13.88,14.0,13.57,13.89,185919,13.88,14.0,13.57,13.89,185919,0.0,1.0
2022-04-29,13.81,14.175,13.75,13.9,201720,13.81,14.175,13.75,13.9,201720,0.0,1.0
2022-05-02,13.79,13.93,13.6,13.87,226790,13.79,13.93,13.6,13.87,226790,0.0,1.0
2022-05-03,14.39,14.64,13.81,14.33,322354,14.39,14.64,13.81,14.33,322354,0.0,1.0
2022-05-04,14.83,14.87,14.39,14.42,442361,14.83,14.87,14.39,14.42,442361,0.0,1.0
2022-05-05,14.47,14.85,14.34,14.73,260979,14.47,14.85,14.34,14.73,260979,0.0,1.0
2022-05-06,14.11,14.545,13.91,14.51,212019,14.11,14.545,13.91,14.51,212019,0.0,1.0
2022-05-09,14.1,14.3,13.92,14.07,195305,14.1,14.3,13.92,14.07,195305,0.0,1.0
2022-05-10,13.83,14.28,13.73,14.24,193371,13.83,14.28,13.73,14.24,193371,0.0,1.0
2022-05-11,14.02,14.15,13.81,13.88,192834,14.02,14.15,13.81,13.88,192834,0.0,1.0
2022-05-12,14.1,14.15,13.96,13.96,238086,14.1,14.15,13.96,13.96,238086,0.0,1.0
2022-05-13,14.08,14.27,14.05,14.15,168867,14.08,14.27,14.05,14.15,168867,0.0,1.0
2022-05-16,14.07,14.18,13.92,13.99,139339,14.07,14.18,13.92,13.99,139339,0.0,1.0
2022-05-17,14.27,14.35,14.1601,14.25,194796,14.27,14.35,14.1601,14.25,194796,0.0,1.0
2022-05-18,14.34,15.1,14.29,14.4,438473,14.34,15.1,14.29,14.4,438473,0.0,1.0
2022-05-19,14.45,14.58,14.19,14.27,280224,14.45,14.58,14.19,14.27,280224,0.0,1.0
2022-05-20,14.38,14.69,14.24,14.56,180742,14.38,14.69,14.24,14.56,180742,0.0,1.0
2022-05-23,14.47,14.57,14.255,14.42,171764,14.47,14.57,14.255,14.42,171764,0.0,1.0
2022-05-24,14.62,14.66,14.26,14.49,167962,14.62,14.66,14.26,14.49,167962,0.0,1.0
2022-05-25,14.72,14.82,14.45,14.55,228492,14.72,14.82,14.45,14.55,228492,0.0,1.0
2022-05-26,14.75,14.87,14.5701,14.83,152477,14.75,14.87,14.5701,14.83,152477,0.0,1.0
2022-05-27,14.84,14.92,14.72,14.85,201793,14.84,14.92,14.72,14.85,201793,0.0,1.0
2022-05-31,14.7,14.89,14.6,14.72,335974,14.7,14.89,14.6,14.72,335974,0.0,1.0
2022-06-01,14.71,14.83,14.52,14.69,222149,14.71,14.83,14.52,14.69,222149,0.0,1.0
2022-06-02,14.8,14.9,14.67,14.7,290997,14.8,14.9,14.67,14.7,290997,0.0,1.0
2022-06-03,14.81,14.88,14.63,14.72,350835,14.81,14.88,14.63,14.72,350835,0.0,1.0
2022-06-06,15.37,15.4,14.83,14.95,347127,15.37,15.4,14.83,14.95,347127,0.0,1.0
2022-06-07,15.27,15.38,15.15,15.33,168548,15.27,15.38,15.15,15.33,168548,0.0,1.0
2022-06-08,15.11,15.32,15.03,15.32,166494,15.11,15.32,15.03,15.32,166494,0.0,1.0
2022-06-09,15.2,15.33,15.03,15.08,153090,15.2,15.33,15.03,15.08,153090,0.0,1.0
2022-06-10,14.89,15.19,14.77,15.17,173426,14.89,15.19,14.77,15.17,173426,0.0,1.0
2022-06-13,14.45,14.88,14.35,14.75,300636,14.45,14.88,14.35,14.75,300636,0.0,1.0
2022-06-14,14.43,15.109,14.32,14.75,262500,14.43,15.109,14.32,14.75,262500,0.0,1.0
2022-06-15,14.59,14.78,14.45,14.5,342537,14.59,14.78,14.45,14.5,342537,0.0,1.0
2022-06-16,13.38,14.67,13.27,14.57,397848,13.38,14.67,13.27,14.57,397848,0.0,1.0
2022-06-17,13.37,13.57,13.275,13.41,389743,13.37,13.57,13.275,13.41,389743,0.0,1.0
2022-06-21,13.23,13.44,13.025,13.42,217019,13.23,13.44,13.025,13.42,217019,0.0,1.0
2022-06-22,13.22,13.31,12.87,13.22,187070,13.22,13.31,12.87,13.22,187070,0.0,1.0
2022-06-23,13.14,13.255,12.88,13.23,181991,13.14,13.255,12.88,13.23,181991,0.0,1.0
2022-06-24,13.26,13.34,13.08,13.09,580760,13.26,13.34,13.08,13.09,580760,0.0,1.0
2022-06-27,13.67,13.81,13.25,13.37,222570,13.67,13.81,13.25,13.37,222570,0.0,1.0
2022-06-28,13.34,13.865,13.32,13.74,204392,13.34,13.865,13.32,13.74,204392,0.0,1.0
2022-06-29,13.15,13.35,13.01,13.35,133341,13.15,13.35,13.01,13.35,133341,0.0,1.0
2022-06-30,13.11,13.12,12.93,13.02,155736,13.11,13.12,12.93,13.02,155736,0.0,1.0
2022-07-01,12.94,13.17,12.7,13.05,253759,12.94,13.17,12.7,13.05,253759,0.0,1.0
2022-07-05,12.42,12.855,12.19,12.78,208296,12.42,12.855,12.19,12.78,208296,0.0,1.0
2022-07-06,12.39,12.445,12.03,12.34,171206,12.39,12.445,12.03,12.34,171206,0.0,1.0
2022-07-07,12.37,12.61,12.34,12.44,167444,12.37,12.61,12.34,12.44,167444,0.0,1.0
2022-07-08,12.27,12.46,12.17,12.46,134391,12.27,12.46,12.17,12.46,134391,0.0,1.0
2022-07-11,12.05,12.21,12.0,12.18,122853,12.05,12.21,12.0,12.18,122853,0.0,1.0
2022-07-12,11.9,12.2419,11.88,12.01,197472,11.9,12.2419,11.88,12.01,197472,0.0,1.0
2022-07-13,11.73,12.0,11.62,12.0,169224,11.73,12.0,11.62,12.0,169224,0.0,1.0
2022-07-14,11.7,11.71,11.5,11.58,110153,11.7,11.71,11.5,11.58,110153,0.0,1.0
2022-07-15,11.8,11.96,11.645,11.89,296419,11.8,11.96,11.645,11.89,296419,0.0,1.0
2022-07-18,11.65,12.065,11.63,11.91,156737,11.65,12.065,11.63,11.91,156737,0.0,1.0
2022-07-19,12.19,12.27,11.75,11.79,211737,12.19,12.27,11.75,11.79,211737,0.0,1.0
2022-07-20,12.16,12.24,12.03,12.15,241382,12.16,12.24,12.03,12.15,241382,0.0,1.0
2022-07-21,12.27,12.27,11.93,12.06,168424,12.27,12.27,11.93,12.06,168424,0.0,1.0
2022-07-22,12.11,12.37,12.02,12.32,111546,12.11,12.37,12.02,12.32,111546,0.0,1.0
2022-07-25,12.12,12.4,12.02,12.19,189979,12.12,12.4,12.02,12.19,189979,0.0,1.0
2022-07-26,12.37,12.41,12.1,12.16,176019,12.37,12.41,12.1,12.16,176019,0.0,1.0
2022-07-27,12.67,12.73,12.37,12.37,159992,12.67,12.73,12.37,12.37,159992,0.0,1.0
2022-07-28,12.83,12.96,12.75,12.75,178408,12.83,12.96,12.75,12.75,178408,0.0,1.0
2022-07-29,12.93,13.0283,12.77,12.78,172611,12.93,13.0283,12.77,12.78,172611,0.0,1.0
2022-08-01,12.99,13.03,12.81,12.81,245438,12.99,13.03,12.81,12.81,245438,0.0,1.0
2022-08-02,9.99,12.29,9.96,12.03,1701939,9.99,12.29,9.96,12.03,1701939,0.0,1.0
2022-08-03,9.81,10.0995,9.51,10.08,1632170,9.81,10.0995,9.51,10.08,1632170,0.0,1.0
2022-08-04,9.67,9.88,9.5714,9.81,512319,9.67,9.88,9.5714,9.81,512319,0.0,1.0
2022-08-05,9.82,9.86,9.39,9.72,418276,9.82,9.86,9.39,9.72,418276,0.0,1.0
2022-08-08,10.0,10.1314,9.855,9.91,590906,10.0,10.1314,9.855,9.91,590906,0.0,1.0
2022-08-09,9.69,10.04,9.645,10.04,445786,9.69,10.04,9.645,10.04,445786,0.0,1.0
2022-08-10,9.7,9.95,9.58,9.79,379655,9.7,9.95,9.58,9.79,379655,0.0,1.0
2022-08-11,10.15,10.16,9.646,9.646,588546,10.15,10.16,9.646,9.646,588546,0.0,1.0
2022-08-12,10.43,10.47,10.13,10.13,429375,10.43,10.47,10.13,10.13,429375,0.0,1.0
2022-08-15,10.53,10.61,10.26,10.43,355208,10.53,10.61,10.26,10.43,355208,0.0,1.0
2022-08-16,10.56,10.65,10.43,10.47,518305,10.56,10.65,10.43,10.47,518305,0.0,1.0
2022-08-17,10.28,10.55,10.25,10.47,401421,10.28,10.55,10.25,10.47,401421,0.0,1.0
2022-08-18,10.32,10.4,10.19,10.34,510957,10.32,10.4,10.19,10.34,510957,0.0,1.0
2022-08-19,10.22,10.3,10.11,10.24,288466,10.22,10.3,10.11,10.24,288466,0.0,1.0
2022-08-22,10.04,10.19,9.99,10.08,237321,10.04,10.19,9.99,10.08,237321,0.0,1.0
2022-08-23,10.08,10.11,10.02,10.07,278343,10.08,10.11,10.02,10.07,278343,0.0,1.0
2022-08-24,10.3,10.315,10.01,10.1,267057,10.3,10.315,10.01,10.1,267057,0.0,1.0
2022-08-25,10.3,10.58,10.22,10.29,633318,10.3,10.58,10.22,10.29,633318,0.0,1.0
2022-08-26,9.99,10.26,9.9,10.26,434806,9.99,10.26,9.9,10.26,434806,0.0,1.0
2022-08-29,9.93,10.0,9.85,9.91,186634,9.93,10.0,9.85,9.91,186634,0.0,1.0
2022-08-30,9.75,9.99,9.64,9.99,248155,9.75,9.99,9.64,9.99,248155,0.0,1.0
2022-08-31,9.57,9.8,9.52,9.8,298264,9.57,9.8,9.52,9.8,298264,0.0,1.0
2022-09-01,9.54,9.67,9.44,9.5,282484,9.54,9.67,9.44,9.5,282484,0.0,1.0
2022-09-02,9.43,9.77,9.39,9.56,247510,9.43,9.77,9.39,9.56,247510,0.0,1.0
2022-09-06,9.4,9.53,9.3,9.45,303574,9.4,9.53,9.3,9.45,303574,0.0,1.0
2022-09-07,9.65,9.69,9.37,9.4,184938,9.65,9.69,9.37,9.4,184938,0.0,1.0
2022-09-08,9.68,9.7,9.4814,9.55,176124,9.68,9.7,9.4814,9.55,176124,0.0,1.0
2022-09-09,9.79,9.82,9.68,9.69,186941,9.79,9.82,9.68,9.69,186941,0.0,1.0
2022-09-12,9.83,9.9,9.765,9.87,234510,9.83,9.9,9.765,9.87,234510,0.0,1.0
2022-09-13,9.69,9.73,9.63,9.72,200698,9.69,9.73,9.63,9.72,200698,0.0,1.0
2022-09-14,9.72,9.755,9.61,9.7,211211,9.72,9.755,9.61,9.7,211211,0.0,1.0
2022-09-15,9.81,9.9,9.7,9.71,159299,9.81,9.9,9.7,9.71,159299,0.0,1.0
2022-09-16,9.8,9.84,9.59,9.74,704932,9.8,9.84,9.59,9.74,704932,0.0,1.0
2022-09-19,9.75,9.8,9.692,9.76,284259,9.75,9.8,9.692,9.76,284259,0.0,1.0
2022-09-20,9.32,9.67,9.2,9.67,277243,9.32,9.67,9.2,9.67,277243,0.0,1.0
2022-09-21,8.93,9.355,8.9,9.32,357196,8.93,9.355,8.9,9.32,357196,0.0,1.0
2022-09-22,8.56,9.01,8.56,8.97,391980,8.56,9.01,8.56,8.97,391980,0.0,1.0
2022-09-23,8.22,8.5,7.975,8.5,447975,8.22,8.5,7.975,8.5,447975,0.0,1.0
2022-09-26,8.31,8.4,8.12,8.2,252924,8.31,8.4,8.12,8.2,252924,0.0,1.0
2022-09-27,8.06,8.42,7.995,8.32,479193,8.06,8.42,7.995,8.32,479193,0.0,1.0
2022-09-28,8.16,8.21,8.06,8.07,302373,8.16,8.21,8.06,8.07,302373,0.0,1.0
2022-09-29,7.9,8.04,7.61,8.04,570251,7.9,8.04,7.61,8.04,570251,0.0,1.0
2022-09-30,7.58,8.05,7.57,7.95,328736,7.58,8.05,7.57,7.95,328736,0.0,1.0
2022-10-03,7.9,7.945,7.52,7.58,422071,7.9,7.945,7.52,7.58,422071,0.0,1.0
2022-10-04,8.09,8.25,8.0,8.11,328226,8.09,8.25,8.0,8.11,328226,0.0,1.0
2022-10-05,7.8,7.96,7.695,7.95,286170,7.8,7.96,7.695,7.95,286170,0.0,1.0
2022-10-06,7.73,7.83,7.69,7.72,279700,7.73,7.83,7.69,7.72,279700,0.0,1.0
2022-10-07,7.52,7.73,7.43,7.73,286813,7.52,7.73,7.43,7.73,286813,0.0,1.0
2022-10-10,7.37,7.6095,7.36,7.59,229464,7.37,7.6095,7.36,7.59,229464,0.0,1.0
2022-10-11,7.21,7.3573,7.195,7.32,306561,7.21,7.3573,7.195,7.32,306561,0.0,1.0
2022-10-12,7.27,7.34,7.08,7.21,498018,7.27,7.34,7.08,7.21,498018,0.0,1.0
2022-10-13,7.57,7.6075,7.03,7.19,387357,7.57,7.6075,7.03,7.19,387357,0.0,1.0
2022-10-14,7.41,7.59,7.3,7.57,290534,7.41,7.59,7.3,7.57,290534,0.0,1.0
2022-10-17,7.5,7.72,7.45,7.57,287985,7.5,7.72,7.45,7.57,287985,0.0,1.0
2022-10-18,7.44,7.78,7.36,7.59,260763,7.44,7.78,7.36,7.59,260763,0.0,1.0
2022-10-19,7.48,7.555,7.35,7.35,214962,7.48,7.555,7.35,7.35,214962,0.0,1.0
2022-10-20,7.35,7.59,7.32,7.45,192947,7.35,7.59,7.32,7.45,192947,0.0,1.0
2022-10-21,7.43,7.48,7.2807,7.36,306553,7.43,7.48,7.2807,7.36,306553,0.0,1.0
2022-10-24,7.42,7.52,7.38,7.49,212213,7.42,7.52,7.38,7.49,212213,0.0,1.0
2022-10-25,7.6,7.67,7.39,7.46,343687,7.6,7.67,7.39,7.46,343687,0.0,1.0
2022-10-26,7.69,8.12,7.61,7.81,368800,7.69,8.12,7.61,7.81,368800,0.0,1.0
2022-10-27,7.61,8.03,7.57,7.76,227875,7.61,8.03,7.57,7.76,227875,0.0,1.0
2022-10-28,7.71,7.8,7.63,7.63,231597,7.71,7.8,7.63,7.63,231597,0.0,1.0
2022-10-31,7.56,7.685,7.32,7.66,534848,7.56,7.685,7.32,7.66,534848,0.0,1.0
2022-11-01,7.8,7.88,7.065,7.28,973399,7.8,7.88,7.065,7.28,973399,0.0,1.0
2022-11-02,7.1,7.72,7.05,7.72,544385,7.1,7.72,7.05,7.72,544385,0.0,1.0
2022-11-03,7.01,7.135,6.965,7.01,513080,7.01,7.135,6.965,7.01,513080,0.0,1.0
2022-11-04,6.79,7.11,6.62,7.04,368029,6.79,7.11,6.62,7.04,368029,0.0,1.0
2022-11-07,6.83,6.877,6.68,6.82,357162,6.83,6.877,6.68,6.82,357162,0.0,1.0
2022-11-08,6.75,6.975,6.53,6.84,680682,6.75,6.975,6.53,6.84,680682,0.0,1.0
2022-11-09,6.47,6.715,6.41,6.7,492573,6.47,6.715,6.41,6.7,492573,0.0,1.0
2022-11-10,6.88,6.95,6.49,6.73,860609,6.88,6.95,6.49,6.73,860609,0.0,1.0
2022-11-11,7.27,7.3,6.91,6.91,388104,7.27,7.3,6.91,6.91,388104,0.0,1.0
2022-11-14,7.27,7.4,7.16,7.22,299731,7.27,7.4,7.16,7.22,299731,0.0,1.0
2022-11-15,7.23,7.52,7.095,7.52,358434,7.23,7.52,7.095,7.52,358434,0.0,1.0
2022-11-16,7.05,7.19,6.97,7.17,375658,7.05,7.19,6.97,7.17,375658,0.0,1.0
2022-11-17,6.95,7.05,6.89,6.96,186614,6.95,7.05,6.89,6.96,186614,0.0,1.0
2022-11-18,6.85,7.0641,6.775,7.05,644950,6.85,7.0641,6.775,7.05,644950,0.0,1.0
2022-11-21,6.92,7.0,6.75,6.83,281779,6.92,7.0,6.75,6.83,281779,0.0,1.0
2022-11-22,7.0,7.02,6.83,6.94,386945,7.0,7.02,6.83,6.94,386945,0.0,1.0
2022-11-23,6.95,7.15,6.82,7.0,864928,6.95,7.15,6.82,7.0,864928,0.0,1.0
2022-11-25,7.17,7.17,6.89,6.96,160871,7.17,7.17,6.89,6.96,160871,0.0,1.0
2022-11-28,6.93,7.18,6.9,7.1,296797,6.93,7.18,6.9,7.1,296797,0.0,1.0
2022-11-29,6.86,6.915,6.77,6.9,222713,6.86,6.915,6.77,6.9,222713,0.0,1.0
2022-11-30,7.32,7.33,6.79,6.85,639408,7.32,7.33,6.79,6.85,639408,0.0,1.0
2022-12-01,7.16,7.42,7.125,7.31,392575,7.16,7.42,7.125,7.31,392575,0.0,1.0
2022-12-02,7.23,7.23,6.9,7.06,342618,7.23,7.23,6.9,7.06,342618,0.0,1.0
2022-12-05,7.17,7.22,7.08,7.16,272622,7.17,7.22,7.08,7.16,272622,0.0,1.0
2022-12-06,7.04,7.22,7.015,7.17,410351,7.04,7.22,7.015,7.17,410351,0.0,1.0
2022-12-07,6.9,7.03,6.72,7.02,302648,6.9,7.03,6.72,7.02,302648,0.0,1.0
2022-12-08,7.11,7.12,6.86,6.92,369513,7.11,7.12,6.86,6.92,369513,0.0,1.0
2022-12-09,6.68,7.15,6.68,7.06,265556,6.68,7.15,6.68,7.06,265556,0.0,1.0
2022-12-12,6.7,6.76,6.55,6.68,456468,6.7,6.76,6.55,6.68,456468,0.0,1.0
2022-12-13,6.9,7.33,6.875,6.96,562316,6.9,7.33,6.875,6.96,562316,0.0,1.0
2022-12-14,6.79,6.995,6.75,6.96,343036,6.79,6.995,6.75,6.96,343036,0.0,1.0
2022-12-15,6.69,6.96,6.59,6.72,399174,6.69,6.96,6.59,6.72,399174,0.0,1.0
2022-12-16,6.65,6.86,6.57,6.6,1297230,6.65,6.86,6.57,6.6,1297230,0.0,1.0
2022-12-19,6.49,6.64,6.4,6.64,643421,6.49,6.64,6.4,6.64,643421,0.0,1.0
2022-12-20,6.44,6.535,6.36,6.46,886503,6.44,6.535,6.36,6.46,886503,0.0,1.0
2022-12-21,6.14,6.67,6.06,6.61,1538125,6.14,6.67,6.06,6.61,1538125,0.0,1.0
2022-12-22,5.72,6.185,5.52,6.08,1494245,5.72,6.185,5.52,6.08,1494245,0.0,1.0
2022-12-23,5.74,5.89,5.615,5.71,534734,5.74,5.89,5.615,5.71,534734,0.0,1.0
2022-12-27,5.75,5.835,5.58,5.74,453943,5.75,5.835,5.58,5.74,453943,0.0,1.0
2022-12-28,5.67,5.8602,5.645,5.74,505195,5.67,5.8602,5.645,5.74,505195,0.0,1.0
2022-12-29,5.92,5.9799,5.63,5.7,524782,5.92,5.9799,5.63,5.7,524782,0.0,1.0
2022-12-30,5.95,6.03,5.83,5.9,365256,5.95,6.03,5.83,5.9,365256,0.0,1.0
2023-01-03,5.76,6.11,5.415,6.01,828540,5.76,6.11,5.415,6.01,828540,0.0,1.0
2023-01-04,5.8,5.925,5.72,5.83,468507,5.8,5.925,5.72,5.83,468507,0.0,1.0
2023-01-05,5.84,5.89,5.68,5.79,372744,5.84,5.89,5.68,5.79,372744,0.0,1.0
2023-01-06,5.89,5.89,5.71,5.89,445226,5.89,5.89,5.71,5.89,445226,0.0,1.0
2023-01-09,5.99,6.16,5.91,5.95,427245,5.99,6.16,5.91,5.95,427245,0.0,1.0
2023-01-10,6.13,6.1599,5.935,5.98,390813,6.13,6.1599,5.935,5.98,390813,0.0,1.0
2023-01-11,6.27,6.38,6.08,6.19,721990,6.27,6.38,6.08,6.19,721990,0.0,1.0
2023-01-12,6.27,6.31,6.03,6.31,547563,6.27,6.31,6.03,6.31,547563,0.0,1.0
2023-01-13,6.4,6.4,6.1601,6.28,430288,6.4,6.4,6.1601,6.28,430288,0.0,1.0
2023-01-17,6.42,6.44,6.31,6.41,322352,6.42,6.44,6.31,6.41,322352,0.0,1.0
2023-01-18,6.37,6.57,6.325,6.46,244705,6.37,6.57,6.325,6.46,244705,0.0,1.0
2023-01-19,6.57,6.615,6.25,6.32,646770,6.57,6.615,6.25,6.32,646770,0.0,1.0
2023-01-20,6.7,6.91,6.37,6.58,2465813,6.7,6.91,6.37,6.58,2465813,0.0,1.0
2023-01-23,6.9,6.96,6.71,6.8,532839,6.9,6.96,6.71,6.8,532839,0.0,1.0
2023-01-24,6.78,6.9,6.59,6.9,339991,6.78,6.9,6.59,6.9,339991,0.0,1.0
2023-01-25,6.77,6.88,6.62,6.7,510811,6.77,6.88,6.62,6.7,510811,0.0,1.0
2023-01-26,6.66,6.91,6.53,6.84,333459,6.66,6.91,6.53,6.84,333459,0.0,1.0
2023-01-27,6.79,6.85,6.64,6.64,290209,6.79,6.85,6.64,6.64,290209,0.0,1.0
2023-01-30,6.88,6.9672,6.75,6.8,843877,6.88,6.9672,6.75,6.8,843877,0.0,1.0
2023-01-31,6.88,6.9,6.68,6.88,762200,6.88,6.9,6.68,6.88,762200,0.0,1.0
2023-02-01,6.86,7.05,6.75,6.85,426439,6.86,7.05,6.75,6.85,426439,0.0,1.0
2023-02-02,7.0,7.08,6.85,6.85,991694,7.0,7.08,6.85,6.85,991694,0.0,1.0
2023-02-03,6.9,7.1,6.87,6.98,600370,6.9,7.1,6.87,6.98,600370,0.0,1.0
2023-02-06,6.84,6.9,6.725,6.82,489589,6.84,6.9,6.725,6.82,489589,0.0,1.0
2023-02-07,6.92,6.94,6.62,6.79,779444,6.92,6.94,6.62,6.79,779444,0.0,1.0
2023-02-08,6.76,6.93,6.7,6.91,349531,6.76,6.93,6.7,6.91,349531,0.0,1.0
2023-02-09,6.57,6.85,6.55,6.77,502585,6.57,6.85,6.55,6.77,502585,0.0,1.0
2023-02-10,6.5,6.59,6.44,6.59,909732,6.5,6.59,6.44,6.59,909732,0.0,1.0
2023-02-13,6.51,6.56,6.35,6.52,773169,6.51,6.56,6.35,6.52,773169,0.0,1.0
2023-02-14,6.73,6.755,6.43,6.44,909227,6.73,6.755,6.43,6.44,909227,0.0,1.0
2023-02-15,6.16,6.305,5.21,5.62,2994807,6.16,6.305,5.21,5.62,2994807,0.0,1.0
2023-02-16,6.12,6.4199,6.02,6.16,1004581,6.12,6.4199,6.02,6.16,1004581,0.0,1.0
2023-02-17,6.33,6.36,6.05,6.12,801101,6.33,6.36,6.05,6.12,801101,0.0,1.0
2023-02-21,5.94,6.27,5.865,6.26,837363,5.94,6.27,5.865,6.26,837363,0.0,1.0
2023-02-22,5.88,6.015,5.87,5.94,660564,5.88,6.015,5.87,5.94,660564,0.0,1.0
2023-02-23,5.92,6.08,5.81,5.92,583905,5.92,6.08,5.81,5.92,583905,0.0,1.0
2023-02-24,5.8,5.895,5.78,5.82,549070,5.8,5.895,5.78,5.82,549070,0.0,1.0
2023-02-27,5.83,6.0,5.8,5.84,483382,5.83,6.0,5.8,5.84,483382,0.0,1.0
2023-02-28,5.735,5.89,5.72,5.8,921961,5.735,5.89,5.72,5.8,921961,0.0,1.0
2023-03-01,5.55,5.7681,5.545,5.75,1019342,5.55,5.7681,5.545,5.75,1019342,0.0,1.0
2023-03-02,5.56,5.605,5.51,5.51,369519,5.56,5.605,5.51,5.51,369519,0.0,1.0
2023-03-03,5.8,5.82,5.5,5.57,496169,5.8,5.82,5.5,5.57,496169,0.0,1.0
2023-03-06,5.78,5.92,5.735,5.89,627444,5.78,5.92,5.735,5.89,627444,0.0,1.0
2023-03-07,5.62,5.85,5.605,5.79,463179,5.62,5.85,5.605,5.79,463179,0.0,1.0
2023-03-08,5.69,5.705,5.555,5.64,397890,5.69,5.705,5.555,5.64,397890,0.0,1.0
2023-03-09,5.68,5.75,5.59,5.69,605573,5.68,5.75,5.59,5.69,605573,0.0,1.0
2023-03-10,5.54,5.7,5.49,5.65,585506,5.54,5.7,5.49,5.65,585506,0.0,1.0
2023-03-13,5.32,5.565,5.275,5.46,903439,5.32,5.565,5.275,5.46,903439,0.0,1.0
2023-03-14,5.29,5.55,5.2525,5.48,611574,5.29,5.55,5.2525,5.48,611574,0.0,1.0
2023-03-15,5.14,5.23,5.01,5.19,660175,5.14,5.23,5.01,5.19,660175,0.0,1.0
2023-03-16,5.01,5.15,4.98,5.04,831452,5.01,5.15,4.98,5.04,831452,0.0,1.0
2023-03-17,4.82,5.0,4.82,4.97,1780321,4.82,5.0,4.82,4.97,1780321,0.0,1.0
2023-03-20,4.91,5.015,4.82,4.85,1000747,4.91,5.015,4.82,4.85,1000747,0.0,1.0
2023-03-21,5.12,5.25,5.01,5.05,663296,5.12,5.25,5.01,5.05,663296,0.0,1.0
2023-03-22,4.88,5.12,4.87,5.11,476570,4.88,5.12,4.87,5.11,476570,0.0,1.0
2023-03-23,4.8,4.915,4.745,4.88,1032795,4.8,4.915,4.745,4.88,1032795,0.0,1.0
2023-03-24,5.06,5.06,4.76,4.86,603087,5.06,5.06,4.76,4.86,603087,0.0,1.0
2023-03-27,5.19,5.225,5.04,5.1,600802,5.19,5.225,5.04,5.1,600802,0.0,1.0
2023-03-28,5.17,5.235,5.12,5.17,415156,5.17,5.235,5.12,5.17,415156,0.0,1.0
2023-03-29,5.32,5.4,5.185,5.22,634666,5.32,5.4,5.185,5.22,634666,0.0,1.0
2023-03-30,5.29,5.48,5.27,5.36,490439,5.29,5.48,5.27,5.36,490439,0.0,1.0
2023-03-31,5.43,5.43,5.34,5.35,499334,5.43,5.43,5.34,5.35,499334,0.0,1.0
2023-04-03,5.44,5.52,5.31,5.41,510837,5.44,5.52,5.31,5.41,510837,0.0,1.0
2023-04-04,5.3,5.46,5.27,5.46,581680,5.3,5.46,5.27,5.46,581680,0.0,1.0
2023-04-05,5.27,5.29,5.195,5.26,303493,5.27,5.29,5.195,5.26,303493,0.0,1.0
2023-04-06,5.35,5.36,5.23,5.27,315975,5.35,5.36,5.23,5.27,315975,0.0,1.0
2023-04-10,5.42,5.44,5.23,5.35,361408,5.42,5.44,5.23,5.35,361408,0.0,1.0
2023-04-11,5.64,5.7,5.45,5.46,434816,5.64,5.7,5.45,5.46,434816,0.0,1.0
2023-04-12,5.56,5.71,5.535,5.7,346992,5.56,5.71,5.535,5.7,346992,0.0,1.0
2023-04-13,5.63,5.64,5.52,5.56,357784,5.63,5.64,5.52,5.56,357784,0.0,1.0
2023-04-14,5.69,5.72,5.59,5.65,337016,5.69,5.72,5.59,5.65,337016,0.0,1.0
2023-04-17,5.88,5.89,5.65,5.69,234795,5.88,5.89,5.65,5.69,234795,0.0,1.0
2023-04-18,5.48,5.9,5.42,5.9,316640,5.48,5.9,5.42,5.9,316640,0.0,1.0
2023-04-19,5.41,5.435,5.345,5.42,379975,5.41,5.435,5.345,5.42,379975,0.0,1.0
2023-04-20,5.32,5.36,5.285,5.36,451222,5.32,5.36,5.285,5.36,451222,0.0,1.0
2023-04-21,5.34,5.44,5.3,5.3,358072,5.34,5.44,5.3,5.3,358072,0.0,1.0
2023-04-24,5.51,5.55,5.3,5.32,404007,5.51,5.55,5.3,5.32,404007,0.0,1.0
2023-04-25,5.41,5.47,5.34,5.46,304366,5.41,5.47,5.34,5.46,304366,0.0,1.0
2023-04-26,5.3,5.44,5.26,5.36,339779,5.3,5.44,5.26,5.36,339779,0.0,1.0
2023-04-27,5.44,5.44,5.275,5.3,426438,5.44,5.44,5.275,5.3,426438,0.0,1.0
2023-04-28,5.73,5.835,5.45,5.45,434334,5.73,5.835,5.45,5.45,434334,0.0,1.0
2023-05-01,5.83,5.89,5.745,5.76,380742,5.83,5.89,5.745,5.76,380742,0.0,1.0
2023-05-02,5.79,6.05,5.51,6.0,432121,5.79,6.05,5.51,6.0,432121,0.0,1.0
2023-05-03,5.89,6.03,5.745,5.81,531392,5.89,6.03,5.745,5.81,531392,0.0,1.0
2023-05-04,5.55,5.885,5.405,5.83,476392,5.55,5.885,5.405,5.83,476392,0.0,1.0
2023-05-05,5.75,5.8,5.65,5.65,357869,5.75,5.8,5.65,5.65,357869,0.0,1.0
2023-05-08,5.85,5.87,5.76,5.8,314697,5.85,5.87,5.76,5.8,314697,0.0,1.0
2023-05-09,5.94,5.99,5.77,5.82,262861,5.94,5.99,5.77,5.82,262861,0.0,1.0
2023-05-10,6.05,6.09,5.95,6.03,433277,6.05,6.09,5.95,6.03,433277,0.0,1.0
2023-05-11,6.17,6.205,5.94,6.04,405044,6.17,6.205,5.94,6.04,405044,0.0,1.0
2023-05-12,6.02,6.25,6.0,6.23,408116,6.02,6.25,6.0,6.23,408116,0.0,1.0
2023-05-15,6.36,7.01,6.27,6.32,752297,6.36,7.01,6.27,6.32,752297,0.0,1.0
2023-05-16,6.3,6.765,6.3,6.37,455068,6.3,6.765,6.3,6.37,455068,0.0,1.0
2023-05-17,6.74,6.78,6.33,6.33,378689,6.74,6.78,6.33,6.33,378689,0.0,1.0
2023-05-18,6.85,6.87,6.62,6.72,393694,6.85,6.87,6.62,6.72,393694,0.0,1.0
2023-05-19,6.85,6.97,6.731,6.97,390747,6.85,6.97,6.731,6.97,390747,0.0,1.0
2023-05-22,7.28,7.33,6.94,6.94,572950,7.28,7.33,6.94,6.94,572950,0.0,1.0
2023-05-23,7.2,7.425,7.13,7.23,531479,7.2,7.425,7.13,7.23,531479,0.0,1.0
2023-05-24,6.81,7.15,6.795,7.14,354661,6.81,7.15,6.795,7.14,354661,0.0,1.0
2023-05-25,6.61,6.79,6.505,6.76,355772,6.61,6.79,6.505,6.76,355772,0.0,1.0
2023-05-26,6.6,6.675,6.49,6.6,390752,6.6,6.675,6.49,6.6,390752,0.0,1.0
2023-05-30,6.4,6.765,6.37,6.65,492609,6.4,6.765,6.37,6.65,492609,0.0,1.0
2023-05-31,6.34,6.555,6.28,6.4,714202,6.34,6.555,6.28,6.4,714202,0.0,1.0
2023-06-01,6.94,6.97,6.34,6.37,551001,6.94,6.97,6.34,6.37,551001,0.0,1.0
2023-06-02,7.3,7.39,7.0,7.08,659103,7.3,7.39,7.0,7.08,659103,0.0,1.0
2023-06-05,7.17,7.358,7.03,7.29,340382,7.17,7.358,7.03,7.29,340382,0.0,1.0
2023-06-06,7.25,7.32,7.085,7.14,387867,7.25,7.32,7.085,7.14,387867,0.0,1.0
2023-06-07,7.41,7.52,7.32,7.33,360619,7.41,7.52,7.32,7.33,360619,0.0,1.0
2023-06-08,7.21,7.45,7.14,7.43,366889,7.21,7.45,7.14,7.43,366889,0.0,1.0
2023-06-09,7.18,7.265,7.01,7.2,309704,7.18,7.265,7.01,7.2,309704,0.0,1.0
2023-06-12,7.42,7.455,7.11,7.21,270563,7.42,7.455,7.11,7.21,270563,0.0,1.0
2023-06-13,7.42,7.6,7.385,7.46,308518,7.42,7.6,7.385,7.46,308518,0.0,1.0
2023-06-14,7.57,7.695,7.29,7.37,664900,7.57,7.695,7.29,7.37,664900,0.0,1.0
2023-06-15,7.48,7.53,7.3,7.53,389910,7.48,7.53,7.3,7.53,389910,0.0,1.0
2023-06-16,7.48,7.53,7.31,7.53,978646,7.48,7.53,7.31,7.53,978646,0.0,1.0
2023-06-20,7.72,7.735,7.42,7.48,330550,7.72,7.735,7.42,7.48,330550,0.0,1.0
2023-06-21,7.88,7.96,7.605,7.7,530495,7.88,7.96,7.605,7.7,530495,0.0,1.0
2023-06-22,7.76,7.905,7.71,7.87,363532,7.76,7.905,7.71,7.87,363532,0.0,1.0
2023-06-23,7.59,7.84,7.49,7.62,1104017,7.59,7.84,7.49,7.62,1104017,0.0,1.0
2023-06-26,7.87,7.9175,7.52,7.57,391814,7.87,7.9175,7.52,7.57,391814,0.0,1.0
2023-06-27,8.06,8.0995,7.74,7.87,366585,8.06,8.0995,7.74,7.87,366585,0.0,1.0
2023-06-28,8.07,8.0901,8.0,8.09,370396,8.07,8.0901,8.0,8.09,370396,0.0,1.0
2023-06-29,8.15,8.19,8.05,8.1,418195,8.15,8.19,8.05,8.1,418195,0.0,1.0
2023-06-30,8.16,8.26,8.105,8.23,370659,8.16,8.26,8.105,8.23,370659,0.0,1.0
2023-07-03,8.24,8.265,8.1,8.1,210148,8.24,8.265,8.1,8.1,210148,0.0,1.0
2023-07-05,8.15,8.25,8.03,8.25,406669,8.15,8.25,8.03,8.25,406669,0.0,1.0
2023-07-06,8.1,8.205,7.97,8.13,389838,8.1,8.205,7.97,8.13,389838,0.0,1.0
2023-07-07,8.22,8.27,8.1,8.1,432701,8.22,8.27,8.1,8.1,432701,0.0,1.0
2023-07-10,8.18,8.3,8.14,8.19,298928,8.18,8.3,8.14,8.19,298928,0.0,1.0
2023-07-11,8.2,8.25,8.13,8.17,357794,8.2,8.25,8.13,8.17,357794,0.0,1.0
2023-07-12,8.16,8.49,8.11,8.49,463312,8.16,8.49,8.11,8.49,463312,0.0,1.0
2023-07-13,8.21,8.25,8.12,8.18,402714,8.21,8.25,8.12,8.18,402714,0.0,1.0
2023-07-14,7.96,8.24,7.905,8.19,549615,7.96,8.24,7.905,8.19,549615,0.0,1.0
2023-07-17,7.88,7.95,7.6625,7.95,519060,7.88,7.95,7.6625,7.95,519060,0.0,1.0
2023-07-18,7.9,8.01,7.79,7.9,419163,7.9,8.01,7.79,7.9,419163,0.0,1.0
2023-07-19,8.06,8.11,7.84,7.91,448418,8.06,8.11,7.84,7.91,448418,0.0,1.0
2023-07-20,8.04,8.26,7.99,8.09,522228,8.04,8.26,7.99,8.09,522228,0.0,1.0
2023-07-21,7.72,8.13,7.71,8.1,327765,7.72,8.13,7.71,8.1,327765,0.0,1.0
2023-07-24,7.97,8.0,7.65,7.75,528657,7.97,8.0,7.65,7.75,528657,0.0,1.0
2023-07-25,8.0,8.06,7.9,7.94,366688,8.0,8.06,7.9,7.94,366688,0.0,1.0
2023-07-26,8.25,8.25,7.96,7.99,699586,8.25,8.25,7.96,7.99,699586,0.0,1.0
2023-07-27,8.16,8.37,8.1,8.31,635600,8.16,8.37,8.1,8.31,635600,0.0,1.0
2023-07-28,8.16,8.37,8.15,8.22,436508,8.16,8.37,8.15,8.22,436508,0.0,1.0
2023-07-31,8.4,8.46,8.16,8.16,979164,8.4,8.46,8.16,8.16,979164,0.0,1.0
2023-08-01,9.45,9.5,8.68,9.01,1297666,9.45,9.5,8.68,9.01,1297666,0.0,1.0
2023-08-02,9.04,9.67,8.93,9.44,741129,9.04,9.67,8.93,9.44,741129,0.0,1.0
2023-08-03,8.73,9.02,8.635,9.02,598563,8.73,9.02,8.635,9.02,598563,0.0,1.0
2023-08-04,8.69,8.925,8.68,8.72,444943,8.69,8.925,8.68,8.72,444943,0.0,1.0
2023-08-07,8.51,8.76,8.2734,8.67,419529,8.51,8.76,8.2734,8.67,419529,0.0,1.0
2023-08-08,8.525,8.57,8.335,8.44,364366,8.525,8.57,8.335,8.44,364366,0.0,1.0
2023-08-09,8.56,8.645,8.44,8.53,272511,8.56,8.645,8.44,8.53,272511,0.0,1.0
2023-08-10,8.39,8.735,8.355,8.58,386531,8.39,8.735,8.355,8.58,386531,0.0,1.0
2023-08-11,8.79,8.81,8.36,8.36,465270,8.79,8.81,8.36,8.36,465270,0.0,1.0
2023-08-14,8.82,8.93,8.68,8.76,278975,8.82,8.93,8.68,8.76,278975,0.0,1.0
2023-08-15,8.9,8.925,8.69,8.73,286163,8.9,8.925,8.69,8.73,286163,0.0,1.0
2023-08-16,8.75,8.99,8.745,8.9,254203,8.75,8.99,8.745,8.9,254203,0.0,1.0
2023-08-17,8.58,8.805,8.57,8.76,264516,8.58,8.805,8.57,8.76,264516,0.0,1.0
2023-08-18,8.66,8.7,8.42,8.49,220509,8.66,8.7,8.42,8.49,220509,0.0,1.0
2023-08-21,8.62,8.77,8.58,8.71,197263,8.62,8.77,8.58,8.71,197263,0.0,1.0
2023-08-22,8.76,8.825,8.64,8.65,218548,8.76,8.825,8.64,8.65,218548,0.0,1.0
2023-08-23,8.89,8.955,8.69,8.8,341877,8.89,8.955,8.69,8.8,341877,0.0,1.0
2023-08-24,8.75,8.92,8.73,8.85,248157,8.75,8.92,8.73,8.85,248157,0.0,1.0
2023-08-25,8.62,8.84,8.47,8.77,203644,8.62,8.84,8.47,8.77,203644,0.0,1.0
2023-08-28,8.82,8.89,8.62,8.68,253227,8.82,8.89,8.62,8.68,253227,0.0,1.0
2023-08-29,8.74,8.875,8.7,8.82,235521,8.74,8.875,8.7,8.82,235521,0.0,1.0
2023-08-30,8.87,9.06,8.695,8.73,344502,8.87,9.06,8.695,8.73,344502,0.0,1.0
2023-08-31,8.83,8.91,8.725,8.87,390757,8.83,8.91,8.725,8.87,390757,0.0,1.0
2023-09-01,8.79,8.99,8.77,8.85,234301,8.79,8.99,8.77,8.85,234301,0.0,1.0
2023-09-05,8.47,8.905,8.45,8.78,237072,8.47,8.905,8.45,8.78,237072,0.0,1.0
2023-09-06,8.19,8.49,8.16,8.47,216161,8.19,8.49,8.16,8.47,216161,0.0,1.0
2023-09-07,8.09,8.183,7.98,8.18,359936,8.09,8.183,7.98,8.18,359936,0.0,1.0
2023-09-08,7.86,8.07,7.85,8.05,328291,7.86,8.07,7.85,8.05,328291,0.0,1.0
2023-09-11,7.72,7.91,7.68,7.87,224970,7.72,7.91,7.68,7.87,224970,0.0,1.0
2023-09-12,7.76,7.815,7.7,7.76,238113,7.76,7.815,7.7,7.76,238113,0.0,1.0
2023-09-13,7.63,7.76,7.6,7.75,240261,7.63,7.76,7.6,7.75,240261,0.0,1.0
2023-09-14,7.7,7.86,7.63,7.63,275168,7.7,7.86,7.63,7.63,275168,0.0,1.0
2023-09-15,7.58,7.71,7.53,7.7,622371,7.58,7.71,7.53,7.7,622371,0.0,1.0
2023-09-18,7.57,7.67,7.55,7.61,148150,7.57,7.67,7.55,7.61,148150,0.0,1.0
2023-09-19,7.8,7.82,7.57,7.57,323121,7.8,7.82,7.57,7.57,323121,0.0,1.0
2023-09-20,8.26,8.44,7.84,7.84,452532,8.26,8.44,7.84,7.84,452532,0.0,1.0
2023-09-21,8.0,8.24,7.905,8.19,343948,8.0,8.24,7.905,8.19,343948,0.0,1.0
2023-09-22,7.93,8.05,7.92,7.99,129551,7.93,8.05,7.92,7.99,129551,0.0,1.0
2023-09-25,7.81,7.94,7.74,7.85,294615,7.81,7.94,7.74,7.85,294615,0.0,1.0
2023-09-26,7.89,8.0107,7.68,7.75,510425,7.89,8.0107,7.68,7.75,510425,0.0,1.0
2023-09-27,8.01,8.18,7.88,7.95,339280,8.01,8.18,7.88,7.95,339280,0.0,1.0
2023-09-28,7.86,8.16,7.85,8.0,257630,7.86,8.16,7.85,8.0,257630,0.0,1.0
2023-09-29,7.97,8.01,7.89,7.9,284505,7.97,8.01,7.89,7.9,284505,0.0,1.0
2023-10-02,7.6,7.92,7.55,7.92,411740,7.6,7.92,7.55,7.92,411740,0.0,1.0
2023-10-03,7.52,7.705,7.47,7.56,380092,7.52,7.705,7.47,7.56,380092,0.0,1.0
2023-10-04,7.46,7.57,7.39,7.5,209000,7.46,7.57,7.39,7.5,209000,0.0,1.0
2023-10-05,7.69,7.71,7.4,7.41,296785,7.69,7.71,7.4,7.41,296785,0.0,1.0
2023-10-06,7.82,7.945,7.59,7.62,346732,7.82,7.945,7.59,7.62,346732,0.0,1.0
2023-10-09,7.9,7.98,7.705,7.78,204460,7.9,7.98,7.705,7.78,204460,0.0,1.0
2023-10-10,8.08,8.175,7.92,7.97,304202,8.08,8.175,7.92,7.97,304202,0.0,1.0
2023-10-11,8.13,8.19,8.075,8.1,206597,8.13,8.19,8.075,8.1,206597,0.0,1.0
2023-10-12,8.1,8.17,8.0,8.16,395302,8.1,8.17,8.0,8.16,395302,0.0,1.0
2023-10-13,8.05,8.23,7.95,8.09,484974,8.05,8.23,7.95,8.09,484974,0.0,1.0
2023-10-16,8.11,8.16,7.95,8.12,232110,8.11,8.16,7.95,8.12,232110,0.0,1.0
2023-10-17,8.16,8.2774,8.06,8.06,343335,8.16,8.2774,8.06,8.06,343335,0.0,1.0
2023-10-18,7.95,8.11,7.93,8.1,337047,7.95,8.11,7.93,8.1,337047,0.0,1.0
2023-10-19,7.91,8.09,7.8525,7.93,301927,7.91,8.09,7.8525,7.93,301927,0.0,1.0
2023-10-20,7.82,7.94,7.72,7.94,388378,7.82,7.94,7.72,7.94,388378,0.0,1.0
2023-10-23,7.79,8.0,7.73,7.8,276248,7.79,8.0,7.73,7.8,276248,0.0,1.0
2023-10-24,7.72,7.87,7.7,7.87,324622,7.72,7.87,7.7,7.87,324622,0.0,1.0
2023-10-25,7.5,7.71,7.435,7.71,281593,7.5,7.71,7.435,7.71,281593,0.0,1.0
2023-10-26,7.63,7.69,7.5,7.55,233085,7.63,7.69,7.5,7.55,233085,0.0,1.0
2023-10-27,7.52,7.7,7.5,7.6,382915,7.52,7.7,7.5,7.6,382915,0.0,1.0
2023-10-30,7.54,7.71,7.44,7.63,207119,7.54,7.71,7.44,7.63,207119,0.0,1.0
2023-10-31,7.6,7.63,7.4099,7.54,307617,7.6,7.63,7.4099,7.54,307617,0.0,1.0
2023-11-01,7.4,7.59,7.3,7.59,314965,7.4,7.59,7.3,7.59,314965,0.0,1.0
2023-11-02,7.68,7.765,7.4501,7.47,497328,7.68,7.765,7.4501,7.47,497328,0.0,1.0
2023-11-03,7.55,7.925,7.53,7.82,517188,7.55,7.925,7.53,7.82,517188,0.0,1.0
2023-11-06,7.5,7.6,7.42,7.6,296338,7.5,7.6,7.42,7.6,296338,0.0,1.0
2023-11-07,6.48,7.5923,6.36,7.22,1121329,6.48,7.5923,6.36,7.22,1121329,0.0,1.0
2023-11-08,6.25,6.61,6.115,6.5,648616,6.25,6.61,6.115,6.5,648616,0.0,1.0
2023-11-09,6.4,6.53,6.28,6.35,710908,6.4,6.53,6.28,6.35,710908,0.0,1.0
2023-11-10,6.34,6.5,6.28,6.42,618717,6.34,6.5,6.28,6.42,618717,0.0,1.0
2023-11-13,6.25,6.49,6.12,6.31,521467,6.25,6.49,6.12,6.31,521467,0.0,1.0
2023-11-14,6.57,6.64,6.42,6.49,596931,6.57,6.64,6.42,6.49,596931,0.0,1.0
2023-11-15,6.5,6.76,6.47,6.57,452128,6.5,6.76,6.47,6.57,452128,0.0,1.0
2023-11-16,6.48,6.54,6.335,6.46,364175,6.48,6.54,6.335,6.46,364175,0.0,1.0
2023-11-17,6.54,6.6,6.45,6.58,409138,6.54,6.6,6.45,6.58,409138,0.0,1.0
2023-11-20,6.58,6.615,6.4,6.54,243563,6.58,6.615,6.4,6.54,243563,0.0,1.0
2023-11-21,6.47,6.835,6.43,6.53,301706,6.47,6.835,6.43,6.53,301706,0.0,1.0
2023-11-22,6.57,6.64,6.44,6.48,325775,6.57,6.64,6.44,6.48,325775,0.0,1.0
2023-11-24,6.89,6.915,6.56,6.59,205883,6.89,6.915,6.56,6.59,205883,0.0,1.0
2023-11-27,6.78,6.87,6.73,6.85,404862,6.78,6.87,6.73,6.85,404862,0.0,1.0
2023-11-28,6.72,6.89,6.71,6.78,348503,6.72,6.89,6.71,6.78,348503,0.0,1.0
2023-11-29,6.85,6.96,6.77,6.79,377906,6.85,6.96,6.77,6.79,377906,0.0,1.0
2023-11-30,6.72,6.91,6.6,6.87,570678,6.72,6.91,6.6,6.87,570678,0.0,1.0
2023-12-01,6.92,6.93,6.65,6.73,353953,6.92,6.93,6.65,6.73,353953,0.0,1.0
2023-12-04,7.16,7.26,6.87,6.96,310199,7.16,7.26,6.87,6.96,310199,0.0,1.0
2023-12-05,6.87,7.19,6.86,7.17,298662,6.87,7.19,6.86,7.17,298662,0.0,1.0
2023-12-06,6.81,7.01,6.78,6.9,335358,6.81,7.01,6.78,6.9,335358,0.0,1.0
2023-12-07,6.99,7.24,6.8139,6.83,378354,6.99,7.24,6.8139,6.83,378354,0.0,1.0
2023-12-08,7.02,7.08,6.95,6.96,167336,7.02,7.08,6.95,6.96,167336,0.0,1.0
2023-12-11,6.99,7.11,6.94,7.04,328771,6.99,7.11,6.94,7.04,328771,0.0,1.0
2023-12-12,6.96,6.99,6.85,6.97,245505,6.96,6.99,6.85,6.97,245505,0.0,1.0
2023-12-13,7.32,7.335,6.93,6.94,426014,7.32,7.335,6.93,6.94,426014,0.0,1.0
2023-12-14,7.44,7.62,7.34,7.43,384560,7.44,7.62,7.34,7.43,384560,0.0,1.0
2023-12-15,7.38,7.59,7.375,7.59,913235,7.38,7.59,7.375,7.59,913235,0.0,1.0
2023-12-18,7.27,7.39,7.24,7.39,315449,7.27,7.39,7.24,7.39,315449,0.0,1.0
2023-12-19,7.45,7.51,7.31,7.31,319974,7.45,7.51,7.31,7.31,319974,0.0,1.0
2023-12-20,7.36,7.59,7.35,7.47,333817,7.36,7.59,7.35,7.47,333817,0.0,1.0
2023-12-21,7.48,7.53,7.37,7.39,274833,7.48,7.53,7.37,7.39,274833,0.0,1.0
2023-12-22,7.63,7.67,7.5,7.61,260000,7.63,7.67,7.5,7.61,260000,0.0,1.0
2023-12-26,7.73,7.78,7.56,7.62,233706,7.73,7.78,7.56,7.62,233706,0.0,1.0
2023-12-27,7.67,7.735,7.615,7.73,200332,7.67,7.735,7.615,7.73,200332,0.0,1.0
2023-12-28,7.7,7.88,7.63,7.77,295204,7.7,7.88,7.63,7.77,295204,0.0,1.0
2023-12-29,7.68,7.74,7.55,7.71,276299,7.68,7.74,7.55,7.71,276299,0.0,1.0
2024-01-02,7.62,7.77,7.5715,7.66,250687,7.62,7.77,7.5715,7.66,250687,0.0,1.0
2024-01-03,7.9,8.03,7.46,7.54,641872,7.9,8.03,7.46,7.54,641872,0.0,1.0
2024-01-04,7.9,8.055,7.87,7.92,295074,7.9,8.055,7.87,7.92,295074,0.0,1.0
2024-01-05,7.77,8.02,7.37,7.78,504846,7.77,8.02,7.37,7.78,504846,0.0,1.0
2024-01-08,7.81,7.815,7.62,7.75,221937,7.81,7.815,7.62,7.75,221937,0.0,1.0
2024-01-09,7.58,7.71,7.535,7.71,245599,7.58,7.71,7.535,7.71,245599,0.0,1.0
2024-01-10,7.55,7.57,7.47,7.54,362370,7.55,7.57,7.47,7.54,362370,0.0,1.0
2024-01-11,7.45,7.52,7.4,7.52,244693,7.45,7.52,7.4,7.52,244693,0.0,1.0
2024-01-12,7.48,7.595,7.45,7.57,229167,7.48,7.595,7.45,7.57,229167,0.0,1.0
2024-01-16,7.46,7.49,7.36,7.47,265255,7.46,7.49,7.36,7.47,265255,0.0,1.0
2024-01-17,7.26,7.385,7.22,7.35,275155,7.26,7.385,7.22,7.35,275155,0.0,1.0
2024-01-18,7.12,7.27,7.1,7.27,293024,7.12,7.27,7.1,7.27,293024,0.0,1.0
2024-01-19,7.26,7.27,7.01,7.17,282644,7.26,7.27,7.01,7.17,282644,0.0,1.0
2024-01-22,7.53,7.55,7.33,7.33,216548,7.53,7.55,7.33,7.33,216548,0.0,1.0
2024-01-23,7.49,7.67,7.405,7.57,337383,7.49,7.67,7.405,7.57,337383,0.0,1.0
2024-01-24,7.61,7.7,7.515,7.59,259703,7.61,7.7,7.515,7.59,259703,0.0,1.0
2024-01-25,7.89,7.94,7.69,7.74,299405,7.89,7.94,7.69,7.74,299405,0.0,1.0
2024-01-26,7.78,7.96,7.745,7.96,195924,7.78,7.96,7.745,7.96,195924,0.0,1.0
2024-01-29,7.87,7.89,7.685,7.74,340657,7.87,7.89,7.685,7.74,340657,0.0,1.0
2024-01-30,8.03,8.045,7.82,7.88,235868,8.03,8.045,7.82,7.88,235868,0.0,1.0
2024-01-31,7.64,8.06,7.64,8.03,322305,7.64,8.06,7.64,8.03,322305,0.0,1.0
2024-02-01,7.82,7.88,7.65,7.65,312760,7.82,7.88,7.65,7.65,312760,0.0,1.0
2024-02-02,7.68,7.79,7.57,7.71,234424,7.68,7.79,7.57,7.71,234424,0.0,1.0
2024-02-05,7.67,7.75,7.44,7.64,268499,7.67,7.75,7.44,7.64,268499,0.0,1.0
2024-02-06,7.82,7.82,7.64,7.64,221847,7.82,7.82,7.64,7.64,221847,0.0,1.0
2024-02-07,7.67,7.87,7.61,7.82,271246,7.67,7.87,7.61,7.82,271246,0.0,1.0
2024-02-08,7.95,7.95,7.664,7.7,205784,7.95,7.95,7.664,7.7,205784,0.0,1.0
2024-02-09,8.07,8.09,7.89,7.95,318440,8.07,8.09,7.89,7.95,318440,0.0,1.0
2024-02-12,8.65,8.72,8.075,8.1,509018,8.65,8.72,8.075,8.1,509018,0.0,1.0
2024-02-13,8.08,8.475,7.955,8.41,574526,8.08,8.475,7.955,8.41,574526,0.0,1.0
2024-02-14,9.52,9.63,8.92,9.09,1467373,9.52,9.63,8.92,9.09,1467373,0.0,1.0
2024-02-15,9.55,9.78,9.34,9.71,1212314,9.55,9.78,9.34,9.71,1212314,0.0,1.0
2024-02-16,9.24,9.56,9.235,9.47,501512,9.24,9.56,9.235,9.47,501512,0.0,1.0
2024-02-20,8.54,9.14,8.53,9.1,588440,8.54,9.14,8.53,9.1,588440,0.0,1.0
2024-02-21,8.56,8.66,8.3556,8.51,412356,8.56,8.66,8.3556,8.51,412356,0.0,1.0
2024-02-22,8.56,8.77,8.52,8.54,436049,8.56,8.77,8.52,8.54,436049,0.0,1.0
2024-02-23,8.46,8.739,8.41,8.56,345110,8.46,8.739,8.41,8.56,345110,0.0,1.0
2024-02-26,8.52,8.56,8.34,8.41,411097,8.52,8.56,8.34,8.41,411097,0.0,1.0
2024-02-27,8.52,8.76,8.5,8.62,293973,8.52,8.76,8.5,8.62,293973,0.0,1.0
2024-02-28,8.6,8.84,8.45,8.47,467391,8.6,8.84,8.45,8.47,467391,0.0,1.0
2024-02-29,8.94,8.99,8.64,8.77,400198,8.94,8.99,8.64,8.77,400198,0.0,1.0
2024-03-01,9.15,9.19,8.6733,8.85,592165,9.15,9.19,8.6733,8.85,592165,0.0,1.0
2024-03-04,9.0,9.22,8.955,9.17,348905,9.0,9.22,8.955,9.17,348905,0.0,1.0
2024-03-05,8.7,8.95,8.65,8.88,353410,8.7,8.95,8.65,8.88,353410,0.0,1.0
2024-03-06,9.01,9.29,8.68,8.77,567478,9.01,9.29,8.68,8.77,567478,0.0,1.0
2024-03-07,8.84,9.06,8.76,9.05,294333,8.84,9.06,8.76,9.05,294333,0.0,1.0
2024-03-08,8.83,8.96,8.665,8.93,374359,8.83,8.96,8.665,8.93,374359,0.0,1.0
2024-03-11,8.5,8.79,8.49,8.79,256030,8.5,8.79,8.49,8.79,256030,0.0,1.0
2024-03-12,8.51,8.55,8.32,8.47,306807,8.51,8.55,8.32,8.47,306807,0.0,1.0
2024-03-13,8.67,8.775,8.46,8.49,310980,8.67,8.775,8.46,8.49,310980,0.0,1.0
2024-03-14,8.63,8.68,8.325,8.6,456759,8.63,8.68,8.325,8.6,456759,0.0,1.0
2024-03-15,8.62,8.67,8.4,8.52,1447257,8.62,8.67,8.4,8.52,1447257,0.0,1.0
2024-03-18,8.46,8.805,8.45,8.63,352709,8.46,8.805,8.45,8.63,352709,0.0,1.0
2024-03-19,8.64,8.67,8.415,8.45,280711,8.64,8.67,8.415,8.45,280711,0.0,1.0
2024-03-20,8.69,8.74,8.41,8.61,341073,8.69,8.74,8.41,8.61,341073,0.0,1.0
2024-03-21,8.54,8.8,8.53,8.65,292074,8.54,8.8,8.53,8.65,292074,0.0,1.0
2024-03-22,8.47,8.625,8.31,8.6,410155,8.47,8.625,8.31,8.6,410155,0.0,1.0
2024-03-25,8.47,8.71,8.45,8.55,226041,8.47,8.71,8.45,8.55,226041,0.0,1.0
2024-03-26,8.47,8.6237,8.42,8.56,246098,8.47,8.6237,8.42,8.56,246098,0.0,1.0
2024-03-27,8.71,8.73,8.5,8.57,307957,8.71,8.73,8.5,8.57,307957,0.0,1.0
2024-03-28,8.75,8.875,8.7,8.76,378376,8.75,8.875,8.7,8.76,378376,0.0,1.0
2024-04-01,8.54,8.89,8.535,8.76,236627,8.54,8.89,8.535,8.76,236627,0.0,1.0
2024-04-02,8.49,8.56,8.4,8.52,210645,8.49,8.56,8.4,8.52,210645,0.0,1.0
2024-04-03,8.62,8.82,8.41,8.42,231426,8.62,8.82,8.41,8.42,231426,0.0,1.0
2024-04-04,8.46,8.78,8.425,8.75,224745,8.46,8.78,8.425,8.75,224745,0.0,1.0
2024-04-05,8.3,8.48,8.26,8.41,246397,8.3,8.48,8.26,8.41,246397,0.0,1.0
2024-04-08,8.3,8.4,8.215,8.33,151701,8.3,8.4,8.215,8.33,151701,0.0,1.0
2024-04-09,8.32,8.35,8.16,8.29,173012,8.32,8.35,8.16,8.29,173012,0.0,1.0
2024-04-10,8.08,8.21,7.94,8.12,348324,8.08,8.21,7.94,8.12,348324,0.0,1.0
2024-04-11,8.08,8.14,7.995,8.08,344418,8.08,8.14,7.995,8.08,344418,0.0,1.0
2024-04-12,7.95,8.21,7.84,8.05,192678,7.95,8.21,7.84,8.05,192678,0.0,1.0
2024-04-15,7.73,8.02,7.7,8.01,188926,7.73,8.02,7.7,8.01,188926,0.0,1.0
2024-04-16,7.56,7.71,7.54,7.71,241104,7.56,7.71,7.54,7.71,241104,0.0,1.0
2024-04-17,7.44,7.73,7.35,7.6,362447,7.44,7.73,7.35,7.6,362447,0.0,1.0
2024-04-18,7.38,7.49,7.31,7.48,329043,7.38,7.49,7.31,7.48,329043,0.0,1.0
2024-04-19,7.45,7.46,7.32,7.35,275158,7.45,7.46,7.32,7.35,275158,0.0,1.0
2024-04-22,7.39,7.58,7.36,7.49,200638,7.39,7.58,7.36,7.49,200638,0.0,1.0
2024-04-23,7.63,7.689,7.42,7.45,348750,7.63,7.689,7.42,7.45,348750,0.0,1.0
2024-04-24,7.44,7.61,7.37,7.57,231038,7.44,7.61,7.37,7.57,231038,0.0,1.0
2024-04-25,7.19,7.425,7.13,7.33,290501,7.19,7.425,7.13,7.33,290501,0.0,1.0
2024-04-26,7.14,7.26,7.105,7.24,217235,7.14,7.26,7.105,7.24,217235,0.0,1.0
2024-04-29,7.1,7.22,7.04,7.22,515976,7.1,7.22,7.04,7.22,515976,0.0,1.0
2024-04-30,6.6,7.09,6.55,7.09,868030,6.6,7.09,6.55,7.09,868030,0.0,1.0
2024-05-01,6.84,7.0,6.65,6.65,395119,6.84,7.0,6.65,6.65,395119,0.0,1.0
2024-05-02,6.93,7.0,6.86,6.9,264609,6.93,7.0,6.86,6.9,264609,0.0,1.0
2024-05-03,6.96,7.14,6.945,7.07,184917,6.96,7.14,6.945,7.07,184917,0.0,1.0
2024-05-06,7.04,7.11,6.99,7.03,209298,7.04,7.11,6.99,7.03,209298,0.0,1.0
2024-05-07,8.75,9.46,8.0,8.0,1786011,8.75,9.46,8.0,8.0,1786011,0.0,1.0
2024-05-08,9.19,9.3,8.55,8.72,1081613,9.19,9.3,8.55,8.72,1081613,0.0,1.0
2024-05-09,9.18,9.25,8.98,9.25,582897,9.18,9.25,8.98,9.25,582897,0.0,1.0
2024-05-10,9.07,9.32,9.01,9.27,299962,9.07,9.32,9.01,9.27,299962,0.0,1.0
2024-05-13,9.35,9.41,9.135,9.2,483293,9.35,9.41,9.135,9.2,483293,0.0,1.0
2024-05-14,9.46,9.52,9.3,9.43,484250,9.46,9.52,9.3,9.43,484250,0.0,1.0
2024-05-15,9.65,9.76,9.51,9.6,532199,9.65,9.76,9.51,9.6,532199,0.0,1.0
2024-05-16,9.6,9.68,9.38,9.5,686927,9.6,9.68,9.38,9.5,686927,0.0,1.0
2024-05-17,9.48,9.72,9.46,9.66,359955,9.48,9.72,9.46,9.66,359955,0.0,1.0
2024-05-20,9.43,9.64,9.4,9.43,379408,9.43,9.64,9.4,9.43,379408,0.0,1.0
2024-05-21,9.5,9.555,9.31,9.39,346981,9.5,9.555,9.31,9.39,346981,0.0,1.0
2024-05-22,9.21,9.46,9.16,9.45,422667,9.21,9.46,9.16,9.45,422667,0.0,1.0
2024-05-23,9.16,9.37,9.05,9.26,375170,9.16,9.37,9.05,9.26,375170,0.0,1.0
2024-05-24,9.2,9.22,8.99,9.22,257899,9.2,9.22,8.99,9.22,257899,0.0,1.0
2024-05-28,9.23,9.42,9.1375,9.27,325452,9.23,9.42,9.1375,9.27,325452,0.0,1.0
2024-05-29,8.99,9.15,8.92,9.15,620594,8.99,9.15,8.92,9.15,620594,0.0,1.0
2024-05-30,9.17,9.1858,8.965,9.11,498616,9.17,9.1858,8.965,9.11,498616,0.0,1.0
2024-05-31,9.15,9.39,9.06,9.24,429020,9.15,9.39,9.06,9.24,429020,0.0,1.0
2024-06-03,9.09,9.32,8.92,9.29,482362,9.09,9.32,8.92,9.29,482362,0.0,1.0
2024-06-04,8.96,9.12,8.87,9.02,408225,8.96,9.12,8.87,9.02,408225,0.0,1.0
2024-06-05,9.16,9.19,8.94,8.99,483578,9.16,9.19,8.94,8.99,483578,0.0,1.0
2024-06-06,9.2,9.25,9.06,9.11,267420,9.2,9.25,9.06,9.11,267420,0.0,1.0
2024-06-07,8.81,9.07,8.76,9.07,347525,8.81,9.07,8.76,9.07,347525,0.0,1.0
2024-06-10,9.11,9.18,8.86,9.05,359195,9.11,9.18,8.86,9.05,359195,0.0,1.0
2024-06-11,8.895,9.07,8.78,9.07,628912,8.895,9.07,8.78,9.07,628912,0.0,1.0
2024-06-12,9.19,9.42,9.02,9.02,564877,9.19,9.42,9.02,9.02,564877,0.0,1.0
2024-06-13,9.19,9.285,8.99,9.17,529349,9.19,9.285,8.99,9.17,529349,0.0,1.0
2024-06-14,8.78,9.105,8.77,9.02,235499,8.78,9.105,8.77,9.02,235499,0.0,1.0
2024-06-17,8.79,8.82,8.61,8.75,278151,8.79,8.82,8.61,8.75,278151,0.0,1.0
2024-06-18,8.86,8.935,8.73,8.82,300746,8.86,8.935,8.73,8.82,300746,0.0,1.0
2024-06-20,8.84,8.95,8.73,8.84,317721,8.84,8.95,8.73,8.84,317721,0.0,1.0
2024-06-21,8.82,8.905,8.7,8.87,820427,8.82,8.905,8.7,8.87,820427,0.0,1.0
2024-06-24,8.89,8.91,8.73,8.79,294971,8.89,8.91,8.73,8.79,294971,0.0,1.0
2024-06-25,8.85,8.94,8.69,8.84,316564,8.85,8.94,8.69,8.84,316564,0.0,1.0
2024-06-26,8.95,8.96,8.71,8.76,329122,8.95,8.96,8.71,8.76,329122,0.0,1.0
2024-06-27,8.89,8.99,8.81,8.94,285690,8.89,8.99,8.81,8.94,285690,0.0,1.0
2024-06-28,8.78,9.0,8.665,8.95,945777,8.78,9.0,8.665,8.95,945777,0.0,1.0
2024-07-01,8.56,8.84,8.48,8.75,351196,8.56,8.84,8.48,8.75,351196,0.0,1.0
2024-07-02,8.58,8.635,8.472,8.61,238370,8.58,8.635,8.472,8.61,238370,0.0,1.0
2024-07-03,8.58,8.68,8.47,8.59,139066,8.58,8.68,8.47,8.59,139066,0.0,1.0
2024-07-05,8.32,8.6,8.28,8.52,300498,8.32,8.6,8.28,8.52,300498,0.0,1.0
2024-07-08,8.25,8.48,8.23,8.41,196547,8.25,8.48,8.23,8.41,196547,0.0,1.0
2024-07-09,8.24,8.25,8.09,8.23,336722,8.24,8.25,8.09,8.23,336722,0.0,1.0
2024-07-10,8.29,8.3361,8.22,8.29,159807,8.29,8.3361,8.22,8.29,159807,0.0,1.0
2024-07-11,8.62,8.68,8.44,8.5,320895,8.62,8.68,8.44,8.5,320895,0.0,1.0
2024-07-12,8.68,8.82,8.65,8.74,290137,8.68,8.82,8.65,8.74,290137,0.0,1.0
2024-07-15,8.9,8.95,8.68,8.8,327524,8.9,8.95,8.68,8.8,327524,0.0,1.0
2024-07-16,9.33,9.355,8.95,9.01,466484,9.33,9.355,8.95,9.01,466484,0.0,1.0
2024-07-17,9.19,9.49,9.17,9.25,510462,9.19,9.49,9.17,9.25,510462,0.0,1.0
2024-07-18,9.07,9.3,8.982,9.13,256528,9.07,9.3,8.982,9.13,256528,0.0,1.0
2024-07-19,9.34,9.48,8.89,9.1,1581228,9.34,9.48,8.89,9.1,1581228,0.0,1.0
2024-07-22,9.48,9.5,9.21,9.35,561318,9.48,9.5,9.21,9.35,561318,0.0,1.0
2024-07-23,9.78,9.86,9.41,9.49,448801,9.78,9.86,9.41,9.49,448801,0.0,1.0
2024-07-24,9.42,9.9299,9.38,9.72,364857,9.42,9.9299,9.38,9.72,364857,0.0,1.0
2024-07-25,9.44,9.66,9.38,9.48,331782,9.44,9.66,9.38,9.48,331782,0.0,1.0
2024-07-26,9.46,9.63,9.39,9.63,559208,9.46,9.63,9.39,9.63,559208,0.0,1.0
2024-07-29,9.2,9.6,9.15,9.52,319732,9.2,9.6,9.15,9.52,319732,0.0,1.0
2024-07-30,9.11,9.39,9.02,9.23,254392,9.11,9.39,9.02,9.23,254392,0.0,1.0
2024-07-31,9.43,9.59,9.175,9.23,421763,9.43,9.59,9.175,9.23,421763,0.0,1.0
2024-08-01,9.02,9.4763,8.882,9.46,476508,9.02,9.4763,8.882,9.46,476508,0.0,1.0
2024-08-02,8.49,8.78,8.43,8.78,498400,8.49,8.78,8.43,8.78,498400,0.0,1.0
2024-08-05,8.1,8.215,7.76,7.94,688801,8.1,8.215,7.76,7.94,688801,0.0,1.0
2024-08-06,8.56,8.975,8.03,8.84,607600,8.56,8.975,8.03,8.84,607600,0.0,1.0
2024-08-07,8.58,8.75,8.45,8.63,616963,8.58,8.75,8.45,8.63,616963,0.0,1.0
2024-08-08,8.91,8.92,8.58,8.71,303002,8.91,8.92,8.58,8.71,303002,0.0,1.0
2024-08-09,8.73,9.03,8.68,8.93,382485,8.73,9.03,8.68,8.93,382485,0.0,1.0
2024-08-12,8.83,8.86,8.68,8.78,370876,8.83,8.86,8.68,8.78,370876,0.0,1.0
2024-08-13,8.96,8.995,8.71,8.87,374461,8.96,8.995,8.71,8.87,374461,0.0,1.0
2024-08-14,8.9,9.06,8.84,9.01,235260,8.9,9.06,8.84,9.01,235260,0.0,1.0
2024-08-15,9.05,9.18,8.92,9.07,427367,9.05,9.18,8.92,9.07,427367,0.0,1.0
2024-08-16,9.12,9.23,8.98,9.04,572930,9.12,9.23,8.98,9.04,572930,0.0,1.0
2024-08-19,9.11,9.12,8.965,9.08,481080,9.11,9.12,8.965,9.08,481080,0.0,1.0
2024-08-20,8.78,9.195,8.69,9.04,285277,8.78,9.195,8.69,9.04,285277,0.0,1.0
2024-08-21,8.85,8.9,8.74,8.85,184802,8.85,8.9,8.74,8.85,184802,0.0,1.0
2024-08-22,8.76,8.87,8.71,8.81,217703,8.76,8.87,8.71,8.81,217703,0.0,1.0
2024-08-23,9.07,9.19,8.77,8.84,418081,9.07,9.19,8.77,8.84,418081,0.0,1.0
2024-08-26,9.84,9.84,9.09,9.27,1252898,9.84,9.84,9.09,9.27,1252898,0.0,1.0
2024-08-27,10.13,10.55,9.85,9.93,1418150,10.13,10.55,9.85,9.93,1418150,0.0,1.0
2024-08-28,9.95,10.15,9.67,10.04,1037686,9.95,10.15,9.67,10.04,1037686,0.0,1.0
2024-08-29,9.81,10.345,9.79,10.0,1780281,9.81,10.345,9.79,10.0,1780281,0.0,1.0
2024-08-30,9.95,10.09,9.86,9.95,667577,9.95,10.09,9.86,9.95,667577,0.0,1.0
2024-09-03,9.46,9.82,9.12,9.8,845711,9.46,9.82,9.12,9.8,845711,0.0,1.0
2024-09-04,9.35,9.59,9.265,9.4,356723,9.35,9.59,9.265,9.4,356723,0.0,1.0
2024-09-05,9.17,9.36,9.05,9.36,343251,9.17,9.36,9.05,9.36,343251,0.0,1.0
2024-09-06,9.0,9.248,8.89,9.17,404534,9.0,9.248,8.89,9.17,404534,0.0,1.0
2024-09-09,9.305,9.32,8.96,9.002,357829,9.305,9.32,8.96,9.002,357829,0.0,1.0
2024-09-10,9.39,9.41,9.1,9.31,286444,9.39,9.41,9.1,9.31,286444,0.0,1.0
2024-09-11,9.44,9.52,9.19,9.4,225549,9.44,9.52,9.19,9.4,225549,0.0,1.0
2024-09-12,9.57,9.77,9.45,9.52,688324,9.57,9.77,9.45,9.52,688324,0.0,1.0
2024-09-13,9.84,10.105,9.6,9.67,829803,9.84,10.105,9.6,9.67,829803,0.0,1.0
2024-09-16,9.8,9.97,9.69,9.87,317378,9.8,9.97,9.69,9.87,317378,0.0,1.0
2024-09-17,9.65,9.97,9.515,9.87,346081,9.65,9.97,9.515,9.87,346081,0.0,1.0
2024-09-18,9.79,9.8,9.45,9.66,519399,9.79,9.8,9.45,9.66,519399,0.0,1.0
2024-09-19,10.32,10.37,9.87,10.04,393220,10.32,10.37,9.87,10.04,393220,0.0,1.0
2024-09-20,10.45,10.78,10.21,10.21,1410277,10.45,10.78,10.21,10.21,1410277,0.0,1.0
2024-09-23,10.7,10.93,10.67,10.7,423538,10.7,10.93,10.67,10.7,423538,0.0,1.0
2024-09-24,10.79,10.905,10.68,10.8,274404,10.79,10.905,10.68,10.8,274404,0.0,1.0
2024-09-25,10.49,10.83,10.21,10.77,448311,10.49,10.83,10.21,10.77,448311,0.0,1.0
2024-09-26,10.58,10.71,10.48,10.63,240484,10.58,10.71,10.48,10.63,240484,0.0,1.0
2024-09-27,10.47,10.7399,10.42,10.63,208924,10.47,10.7399,10.42,10.63,208924,0.0,1.0
2024-09-30,10.53,10.58,10.22,10.4,396753,10.53,10.58,10.22,10.4,396753,0.0,1.0
2024-10-01,10.72,10.725,10.25,10.5,440220,10.72,10.725,10.25,10.5,440220,0.0,1.0
2024-10-02,11.34,11.78,10.805,10.84,1002351,11.34,11.78,10.805,10.84,1002351,0.0,1.0
2024-10-03,11.27,11.35,11.035,11.24,467139,11.27,11.35,11.035,11.24,467139,0.0,1.0
2024-10-04,11.7,11.77,11.35,11.42,499110,11.7,11.77,11.35,11.42,499110,0.0,1.0
2024-10-07,11.6,11.98,11.56,11.62,436096,11.6,11.98,11.56,11.62,436096,0.0,1.0
2024-10-08,11.63,11.7,11.4,11.52,273307,11.63,11.7,11.4,11.52,273307,0.0,1.0
2024-10-09,11.62,11.81,11.5,11.63,215797,11.62,11.81,11.5,11.63,215797,0.0,1.0
2024-10-10,11.56,11.73,11.4,11.5,265783,11.56,11.73,11.4,11.5,265783,0.0,1.0
2024-10-11,11.75,11.78,11.53,11.54,216407,11.75,11.78,11.53,11.54,216407,0.0,1.0
2024-10-14,11.46,11.79,11.39,11.79,284648,11.46,11.79,11.39,11.79,284648,0.0,1.0
2024-10-15,11.53,11.74,11.36,11.43,270642,11.53,11.74,11.36,11.43,270642,0.0,1.0
2024-10-16,11.97,11.98,11.56,11.68,339475,11.97,11.98,11.56,11.68,339475,0.0,1.0
2024-10-17,12.01,12.085,11.83,12.07,368433,12.01,12.085,11.83,12.07,368433,0.0,1.0
2024-10-18,12.105,12.19,11.88,11.99,318725,12.105,12.19,11.88,11.99,318725,0.0,1.0
2024-10-21,12.12,12.24,12.0,12.07,449950,12.12,12.24,12.0,12.07,449950,0.0,1.0
2024-10-22,12.26,12.27,12.0201,12.12,309405,12.26,12.27,12.0201,12.12,309405,0.0,1.0
2024-10-23,11.9,12.31,11.74,12.12,406052,11.9,12.31,11.74,12.12,406052,0.0,1.0
2024-10-24,11.74,12.03,11.64,11.91,254038,11.74,12.03,11.64,11.91,254038,0.0,1.0
2024-10-25,11.71,11.9,11.629,11.83,244914,11.71,11.9,11.629,11.83,244914,0.0,1.0
2024-10-28,11.52,11.9,11.52,11.79,459405,11.52,11.9,11.52,11.79,459405,0.0,1.0
2024-10-29,11.65,11.71,11.3701,11.41,216227,11.65,11.71,11.3701,11.41,216227,0.0,1.0
2024-10-30,11.47,11.7,11.46,11.57,334036,11.47,11.7,11.46,11.57,334036,0.0,1.0
2024-10-31,11.43,11.6,11.07,11.47,531554,11.43,11.6,11.07,11.47,531554,0.0,1.0
2024-11-01,11.69,11.7,11.44,11.44,301026,11.69,11.7,11.44,11.44,301026,0.0,1.0
2024-11-04,11.61,12.03,11.53,11.59,490125,11.61,12.03,11.53,11.59,490125,0.0,1.0
2024-11-05,11.61,11.67,10.25,11.0,775993,11.61,11.67,10.25,11.0,775993,0.0,1.0
2024-11-06,12.46,12.59,11.815,12.0,994682,12.46,12.59,11.815,12.0,994682,0.0,1.0
2024-11-07,12.38,12.56,12.27,12.46,465685,12.38,12.56,12.27,12.46,465685,0.0,1.0
2024-11-08,12.69,12.8,12.38,12.46,443827,12.69,12.8,12.38,12.46,443827,0.0,1.0
2024-11-11,12.61,12.83,12.46,12.76,517589,12.61,12.83,12.46,12.76,517589,0.0,1.0
2024-11-12,12.53,12.76,12.35,12.61,466467,12.53,12.76,12.35,12.61,466467,0.0,1.0
2024-11-13,12.04,12.5655,12.03,12.51,390709,12.04,12.5655,12.03,12.51,390709,0.0,1.0
2024-11-14,12.13,12.21,11.85,12.13,481646,12.13,12.21,11.85,12.13,481646,0.0,1.0
2024-11-15,11.935,12.2,11.79,12.2,381804,11.935,12.2,11.79,12.2,381804,0.0,1.0
2024-11-18,12.06,12.12,11.87,11.94,322001,12.06,12.12,11.87,11.94,322001,0.0,1.0
2024-11-19,12.31,12.355,11.86,11.92,450958,12.31,12.355,11.86,11.92,450958,0.0,1.0
2024-11-20,12.22,12.35,11.97,12.31,243427,12.22,12.35,11.97,12.31,243427,0.0,1.0
2024-11-21,12.32,12.405,11.97,12.27,727984,12.32,12.405,11.97,12.27,727984,0.0,1.0
2024-11-22,12.33,12.52,12.23,12.25,518089,12.33,12.52,12.23,12.25,518089,0.0,1.0
2024-11-25,12.48,12.61,12.3,12.5,922412,12.48,12.61,12.3,12.5,922412,0.0,1.0
2024-11-26,12.525,12.69,12.345,12.42,640894,12.525,12.69,12.345,12.42,640894,0.0,1.0
2024-11-27,12.515,12.61,12.42,12.53,250415,12.515,12.61,12.42,12.53,250415,0.0,1.0
2024-11-29,12.63,12.71,12.55,12.58,193937,12.63,12.71,12.55,12.58,193937,0.0,1.0
2024-12-02,12.52,12.74,12.49,12.59,263456,12.52,12.74,12.49,12.59,263456,0.0,1.0
2024-12-03,12.47,12.52,12.295,12.48,354574,12.47,12.52,12.295,12.48,354574,0.0,1.0
2024-12-04,12.71,12.72,12.385,12.54,453053,12.71,12.72,12.385,12.54,453053,0.0,1.0
2024-12-05,12.69,12.89,12.61,12.72,258049,12.69,12.89,12.61,12.72,258049,0.0,1.0
2024-12-06,12.49,12.83,12.47,12.83,221010,12.49,12.83,12.47,12.83,221010,0.0,1.0
2024-12-09,12.69,12.77,12.3617,12.5,433886,12.69,12.77,12.3617,12.5,433886,0.0,1.0
2024-12-10,12.66,12.8,12.38,12.68,382301,12.66,12.8,12.38,12.68,382301,0.0,1.0
2024-12-11,12.73,12.787,12.48,12.74,471149,12.73,12.787,12.48,12.74,471149,0.0,1.0
2024-12-12,11.98,12.67,11.94,12.67,417163,11.98,12.67,11.94,12.67,417163,0.0,1.0
2024-12-13,11.98,12.02,11.76,11.95,428323,11.98,12.02,11.76,11.95,428323,0.0,1.0
2024-12-16,12.09,12.14,11.89,11.98,285244,12.09,12.14,11.89,11.98,285244,0.0,1.0
2024-12-17,11.88,12.01,11.7,12.0,441818,11.88,12.01,11.7,12.0,441818,0.0,1.0
2024-12-18,11.43,12.2,11.3,11.95,532367,11.43,12.2,11.3,11.95,532367,0.0,1.0
2024-12-19,11.55,11.71,11.33,11.67,474193,11.55,11.71,11.33,11.67,474193,0.0,1.0
2024-12-20,11.72,11.9698,11.39,11.39,1073779,11.72,11.9698,11.39,11.39,1073779,0.0,1.0
2024-12-23,11.545,11.6966,11.42,11.64,406546,11.545,11.6966,11.42,11.64,406546,0.0,1.0
2024-12-24,11.64,11.68,11.46,11.55,185667,11.64,11.68,11.46,11.55,185667,0.0,1.0
2024-12-26,11.74,11.75,11.5,11.64,258689,11.74,11.75,11.5,11.64,258689,0.0,1.0
2024-12-27,11.305,11.72,11.21,11.64,358322,11.305,11.72,11.21,11.64,358322,0.0,1.0
2024-12-30,11.32,11.41,11.01,11.21,360801,11.32,11.41,11.01,11.21,360801,0.0,1.0
2024-12-31,11.29,11.445,11.24,11.42,321315,11.29,11.445,11.24,11.42,321315,0.0,1.0
2025-01-02,11.66,11.85,11.3,11.45,578918,11.66,11.85,11.3,11.45,578918,0.0,1.0
2025-01-03,11.77,11.7992,11.6,11.68,403361,11.77,11.7992,11.6,11.68,403361,0.0,1.0
2025-01-06,11.62,11.88,11.6,11.84,365967,11.62,11.88,11.6,11.84,365967,0.0,1.0
2025-01-07,11.37,11.64,11.15,11.64,330616,11.37,11.64,11.15,11.64,330616,0.0,1.0
2025-01-08,11.37,11.405,11.1,11.28,336744,11.37,11.405,11.1,11.28,336744,0.0,1.0
2025-01-10,11.08,11.17,10.94,11.17,336408,11.08,11.17,10.94,11.17,336408,0.0,1.0
2025-01-13,11.23,11.245,10.95,11.0,322916,11.23,11.245,10.95,11.0,322916,0.0,1.0
2025-01-14,11.67,11.68,11.27,11.27,322726,11.67,11.68,11.27,11.27,322726,0.0,1.0
2025-01-15,11.77,12.01,11.64,11.91,321553,11.77,12.01,11.64,11.91,321553,0.0,1.0
2025-01-16,12.02,12.03,11.79,11.83,347268,12.02,12.03,11.79,11.83,347268,0.0,1.0
2025-01-17,12.02,12.24,11.91,12.1,650701,12.02,12.24,11.91,12.1,650701,0.0,1.0
2025-01-21,12.44,12.54,12.14,12.24,608624,12.44,12.54,12.14,12.24,608624,0.0,1.0
2025-01-22,12.17,12.5,12.14,12.44,379070,12.17,12.5,12.14,12.44,379070,0.0,1.0
2025-01-23,12.07,12.19,12.0,12.13,253136,12.07,12.19,12.0,12.13,253136,0.0,1.0
2025-01-24,11.77,12.02,11.7,12.01,305118,11.77,12.02,11.7,12.01,305118,0.0,1.0
2025-01-27,11.15,11.75,11.12,11.64,446798,11.15,11.75,11.12,11.64,446798,0.0,1.0
2025-01-28,10.76,11.21,10.75,11.2,437079,10.76,11.21,10.75,11.2,437079,0.0,1.0
2025-01-29,10.98,11.05,10.76,10.76,216164,10.98,11.05,10.76,10.76,216164,0.0,1.0
2025-01-30,11.15,11.21,11.025,11.09,328626,11.15,11.21,11.025,11.09,328626,0.0,1.0
2025-01-31,10.99,11.14,10.88,11.14,282228,10.99,11.14,10.88,11.14,282228,0.0,1.0
2025-02-03,10.82,10.96,10.68,10.85,271289,10.82,10.96,10.68,10.85,271289,0.0,1.0
2025-02-04,10.98,11.0,10.72,10.75,237551,10.98,11.0,10.72,10.75,237551,0.0,1.0
2025-02-05,11.27,11.295,10.98,10.98,352723,11.27,11.295,10.98,10.98,352723,0.0,1.0
2025-02-06,11.46,11.53,11.23,11.3,445009,11.46,11.53,11.23,11.3,445009,0.0,1.0
2025-02-07,11.41,11.59,11.37,11.5,391697,11.41,11.59,11.37,11.5,391697,0.0,1.0
2025-02-10,11.75,11.8,11.45,11.5,392309,11.75,11.8,11.45,11.5,392309,0.0,1.0
2025-02-11,11.43,11.72,11.3301,11.57,320241,11.43,11.72,11.3301,11.57,320241,0.0,1.0
2025-02-12,11.22,11.3,11.09,11.14,334081,11.22,11.3,11.09,11.14,334081,0.0,1.0
2025-02-13,11.12,11.37,10.975,11.35,429044,11.12,11.37,10.975,11.35,429044,0.0,1.0
2025-02-14,11.0,11.21,10.91,11.18,320291,11.0,11.21,10.91,11.18,320291,0.0,1.0
2025-02-18,8.98,11.35,8.915,11.11,1922806,8.98,11.35,8.915,11.11,1922806,0.0,1.0
2025-02-19,8.53,9.0299,8.3,8.85,1078342,8.53,9.0299,8.3,8.85,1078342,0.0,1.0
2025-02-20,8.69,8.795,8.2,8.48,709555,8.69,8.795,8.2,8.48,709555,0.0,1.0
2025-02-21,8.42,8.97,8.33,8.83,681508,8.42,8.97,8.33,8.83,681508,0.0,1.0
2025-02-24,8.2,8.645,8.19,8.51,639662,8.2,8.645,8.19,8.51,639662,0.0,1.0
2025-02-25,8.31,8.4,8.1,8.23,568898,8.31,8.4,8.1,8.23,568898,0.0,1.0
2025-02-26,8.56,8.6,8.33,8.39,338627,8.56,8.6,8.33,8.39,338627,0.0,1.0
2025-02-27,8.08,8.49,8.02,8.47,816454,8.08,8.49,8.02,8.47,816454,0.0,1.0
2025-02-28,8.49,8.57,8.08,8.08,648264,8.49,8.57,8.08,8.08,648264,0.0,1.0
2025-03-03,7.96,8.57,7.95,8.54,396227,7.96,8.57,7.95,8.54,396227,0.0,1.0
2025-03-04,7.85,8.02,7.6911,7.8,392157,7.85,8.02,7.6911,7.8,392157,0.0,1.0
2025-03-05,8.01,8.04,7.81,7.85,389733,8.01,8.04,7.81,7.85,389733,0.0,1.0
2025-03-06,7.98,8.075,7.86,7.94,273803,7.98,8.075,7.86,7.94,273803,0.0,1.0
2025-03-07,7.92,8.08,7.798,7.96,345140,7.92,8.08,7.798,7.96,345140,0.0,1.0
2025-03-10,7.67,7.88,7.58,7.78,419660,7.67,7.88,7.58,7.78,419660,0.0,1.0
2025-03-11,7.78,7.91,7.6101,7.72,430009,7.78,7.91,7.6101,7.72,430009,0.0,1.0
2025-03-12,7.92,7.99,7.69,7.87,357059,7.92,7.99,7.69,7.87,357059,0.0,1.0
2025-03-13,7.84,7.99,7.75,7.91,307363,7.84,7.99,7.75,7.91,307363,0.0,1.0
2025-03-14,8.65,8.7,8.16,8.24,637050,8.65,8.7,8.16,8.24,637050,0.0,1.0
2025-03-17,8.7,8.77,8.54,8.59,552452,8.7,8.77,8.54,8.59,552452,0.0,1.0
2025-03-18,8.91,8.93,8.58,8.64,502020,8.91,8.93,8.58,8.64,502020,0.0,1.0
2025-03-19,9.24,9.27,8.885,8.92,463791,9.24,9.27,8.885,8.92,463791,0.0,1.0
2025-03-20,9.33,9.43,9.155,9.17,380418,9.33,9.43,9.155,9.17,380418,0.0,1.0
2025-03-21,9.11,9.31,8.78,9.14,1312070,9.11,9.31,8.78,9.14,1312070,0.0,1.0
2025-03-24,9.22,9.36,9.13,9.23,313899,9.22,9.36,9.13,9.23,313899,0.0,1.0
2025-03-25,9.19,9.26,9.08,9.18,363380,9.19,9.26,9.08,9.18,363380,0.0,1.0
2025-03-26,8.97,9.19,8.92,9.19,358865,8.97,9.19,8.92,9.19,358865,0.0,1.0
2025-03-27,8.99,9.07,8.86,8.94,236916,8.99,9.07,8.86,8.94,236916,0.0,1.0
2025-03-28,8.84,8.98,8.83,8.98,533091,8.84,8.98,8.83,8.98,533091,0.0,1.0
2025-03-31,8.7,8.77,8.51,8.7,399026,8.7,8.77,8.51,8.7,399026,0.0,1.0
2025-04-01,8.91,8.9425,8.63,8.66,356392,8.91,8.9425,8.63,8.66,356392,0.0,1.0
2025-04-02,9.06,9.1,8.675,8.72,215178,9.06,9.1,8.675,8.72,215178,0.0,1.0
2025-04-03,8.57,8.77,8.49,8.57,362660,8.57,8.77,8.49,8.57,362660,0.0,1.0
2025-04-04,8.07,8.3453,7.88,8.16,621418,8.07,8.3453,7.88,8.16,621418,0.0,1.0
2025-04-07,8.11,8.42,7.51,7.62,529314,8.11,8.42,7.51,7.62,529314,0.0,1.0
2025-04-08,8.04,8.47,7.92,8.36,539846,8.04,8.47,7.92,8.36,539846,0.0,1.0
2025-04-09,8.81,9.025,7.9707,7.99,490040,8.81,9.025,7.9707,7.99,490040,0.0,1.0
2025-04-10,8.69,8.82,8.42,8.52,379978,8.69,8.82,8.42,8.52,379978,0.0,1.0
2025-04-11,8.88,8.94,8.61,8.7,361869,8.88,8.94,8.61,8.7,361869,0.0,1.0
2025-04-14,8.92,9.01,8.77,9.01,280482,8.92,9.01,8.77,9.01,280482,0.0,1.0
2025-04-15,8.99,9.13,8.8,8.9,375690,8.99,9.13,8.8,8.9,375690,0.0,1.0
2025-04-16,8.72,9.08,8.34,8.92,910552,8.72,9.08,8.34,8.92,910552,0.0,1.0
2025-04-17,8.81,8.94,8.61,8.73,347813,8.81,8.94,8.61,8.73,347813,0.0,1.0
2025-04-21,8.55,8.69,8.44,8.66,358048,8.55,8.69,8.44,8.66,358048,0.0,1.0
2025-04-22,8.6,8.76,8.49,8.64,342734,8.6,8.76,8.49,8.64,342734,0.0,1.0
2025-04-23,8.85,9.02,8.805,8.87,456599,8.85,9.02,8.805,8.87,456599,0.0,1.0
2025-04-24,9.06,9.1,8.8,8.83,339233,9.06,9.1,8.8,8.83,339233,0.0,1.0
2025-04-25,9.16,9.18,8.95,8.95,209195,9.16,9.18,8.95,8.95,209195,0.0,1.0
2025-04-28,9.04,9.205,8.92,9.14,611121,9.04,9.205,8.92,9.14,611121,0.0,1.0
2025-04-29,9.14,9.155,8.99,9.04,438648,9.14,9.155,8.99,9.04,438648,0.0,1.0
2025-04-30,9.09,9.125,8.88,9.08,583208,9.09,9.125,8.88,9.08,583208,0.0,1.0
2025-05-01,9.42,9.565,9.14,9.14,877600,9.42,9.565,9.14,9.14,877600,0.0,1.0
2025-05-02,9.62,9.745,9.47,9.47,512523,9.62,9.745,9.47,9.47,512523,0.0,1.0
2025-05-05,9.54,9.72,9.53,9.56,459512,9.54,9.72,9.53,9.56,459512,0.0,1.0
2025-05-06,10.0,10.74,9.97,10.74,1390264,10.0,10.74,9.97,10.74,1390264,0.0,1.0
2025-05-07,9.88,10.15,9.85,9.97,1034180,9.88,10.15,9.85,9.97,1034180,0.0,1.0
2025-05-08,10.58,10.74,9.96,10.07,1296541,10.58,10.74,9.96,10.07,1296541,0.0,1.0
2025-05-09,10.7,10.85,10.54,10.69,893520,10.7,10.85,10.54,10.69,893520,0.0,1.0
2025-05-12,11.13,11.39,11.01,11.25,783467,11.13,11.39,11.01,11.25,783467,0.0,1.0
2025-05-13,11.42,11.55,11.13,11.13,773194,11.42,11.55,11.13,11.13,773194,0.0,1.0
2025-05-14,11.22,11.48,11.22,11.43,614729,11.22,11.48,11.22,11.43,614729,0.0,1.0
2025-05-15,11.31,11.48,11.14,11.24,569180,11.31,11.48,11.14,11.24,569180,0.0,1.0
2025-05-16,11.2,11.3399,11.15,11.29,483018,11.2,11.3399,11.15,11.29,483018,0.0,1.0
2025-05-19,10.99,11.14,10.93,11.1,497688,10.99,11.14,10.93,11.1,497688,0.0,1.0
2025-05-20,11.04,11.11,10.96,11.02,546473,11.04,11.11,10.96,11.02,546473,0.0,1.0
2025-05-21,10.86,11.08,10.83,10.88,450941,10.86,11.08,10.83,10.88,450941,0.0,1.0
2025-05-22,10.69,10.84,10.64,10.77,465405,10.69,10.84,10.64,10.77,465405,0.0,1.0
2025-05-23,10.93,11.02,10.5,10.56,546427,10.93,11.02,10.5,10.56,546427,0.0,1.0
2025-05-27,11.265,11.325,10.89,11.07,731688,11.265,11.325,10.89,11.07,731688,0.0,1.0
2025-05-28,11.11,11.311,11.1,11.27,437146,11.11,11.311,11.1,11.27,437146,0.0,1.0
2025-05-29,11.29,11.31,11.08,11.19,498296,11.29,11.31,11.08,11.19,498296,0.0,1.0
2025-05-30,11.18,11.3,11.07,11.295,613163,11.18,11.3,11.07,11.295,613163,0.0,1.0
2025-06-02,11.34,11.35,11.13,11.27,459236,11.34,11.35,11.13,11.27,459236,0.0,1.0
2025-06-03,11.62,11.7,11.27,11.33,645361,11.62,11.7,11.27,11.33,645361,0.0,1.0
2025-06-04,11.57,11.61,11.49,11.57,409567,11.57,11.61,11.49,11.57,409567,0.0,1.0
2025-06-05,11.52,11.565,11.23,11.54,471041,11.52,11.565,11.23,11.54,471041,0.0,1.0
2025-06-06,11.72,11.735,11.5,11.65,394242,11.72,11.735,11.5,11.65,394242,0.0,1.0
2025-06-09,11.48,11.83,11.48,11.76,453621,11.48,11.83,11.48,11.76,453621,0.0,1.0
2025-06-10,11.4,11.52,11.28,11.5,454562,11.4,11.52,11.28,11.5,454562,0.0,1.0
2025-06-11,11.58,11.68,11.36,11.44,352797,11.58,11.68,11.36,11.44,352797,0.0,1.0
2025-06-12,11.64,11.67,11.47,11.54,370418,11.64,11.67,11.47,11.54,370418,0.0,1.0
2025-06-13,11.47,11.63,11.4093,11.41,354075,11.47,11.63,11.4093,11.41,354075,0.0,1.0
2025-06-16,11.76,11.76,11.54,11.57,488936,11.76,11.76,11.54,11.57,488936,0.0,1.0
2025-06-17,11.59,11.745,11.58,11.71,346940,11.59,11.745,11.58,11.71,346940,0.0,1.0
2025-06-18,11.82,11.87,11.59,11.64,587537,11.82,11.87,11.59,11.64,587537,0.0,1.0
2025-06-20,11.71,11.92,11.555,11.92,1174686,11.71,11.92,11.555,11.92,1174686,0.0,1.0
2025-06-23,12.15,12.19,11.64,11.68,872410,12.15,12.19,11.64,11.68,872410,0.0,1.0
2025-06-24,12.35,12.41,12.19,12.26,499962,12.35,12.41,12.19,12.26,499962,0.0,1.0
2025-06-25,12.04,12.44,12.02,12.35,512188,12.04,12.44,12.02,12.35,512188,0.0,1.0
2025-06-26,12.02,12.13,11.93,12.1,304019,12.02,12.13,11.93,12.1,304019,0.0,1.0
2025-06-27,12.23,12.26,12.01,12.05,1033553,12.23,12.26,12.01,12.05,1033553,0.0,1.0
2025-06-30,12.19,12.455,12.18,12.25,599155,12.19,12.455,12.18,12.25,599155,0.0,1.0
2025-07-01,11.82,12.16,11.77,12.15,573514,11.82,12.16,11.77,12.15,573514,0.0,1.0
2025-07-02,11.96,11.985,11.82,11.88,426930,11.96,11.985,11.82,11.88,426930,0.0,1.0
2025-07-03,12.06,12.1,11.92,12.0,283161,12.06,12.1,11.92,12.0,283161,0.0,1.0
2025-07-07,11.84,12.15,11.811,12.0,403350,11.84,12.15,11.811,12.0,403350,0.0,1.0
2025-07-08,11.27,11.8588,11.235,11.84,612938,11.27,11.8588,11.235,11.84,612938,0.0,1.0
2025-07-09,11.13,11.4059,11.02,11.37,525931,11.13,11.4059,11.02,11.37,525931,0.0,1.0
2025-07-10,11.19,11.27,11.025,11.13,437052,11.19,11.27,11.025,11.13,437052,0.0,1.0
2025-07-11,11.07,11.235,11.03,11.14,289180,11.07,11.235,11.03,11.14,289180,0.0,1.0
2025-07-14,11.03,11.13,10.96,11.03,380219,11.03,11.13,10.96,11.03,380219,0.0,1.0
2025-07-15,10.92,11.07,10.88,11.05,321970,10.92,11.07,10.88,11.05,321970,0.0,1.0
2025-07-16,11.17,11.22,10.835,10.93,467753,11.17,11.22,10.835,10.93,467753,0.0,1.0
2025-07-17,11.36,11.59,11.15,11.22,514702,11.36,11.59,11.15,11.22,514702,0.0,1.0
2025-07-18,11.16,11.52,11.12,11.475,409112,11.16,11.52,11.12,11.475,409112,0.0,1.0
2025-07-21,11.25,11.2694,11.0439,11.2,372606,11.25,11.2694,11.0439,11.2,372606,0.0,1.0
2025-07-22,11.19,11.3138,10.94,11.25,422312,11.19,11.3138,10.94,11.25,422312,0.0,1.0
2025-07-23,11.4,11.41,11.19,11.19,305742,11.4,11.41,11.19,11.19,305742,0.0,1.0
2025-07-24,11.38,11.48,11.275,11.31,315982,11.38,11.48,11.275,11.31,315982,0.0,1.0
2025-07-25,11.55,11.65,11.3441,11.39,319703,11.55,11.65,11.3441,11.39,319703,0.0,1.0
2025-07-28,11.42,11.64,11.3748,11.61,295160,11.42,11.64,11.3748,11.61,295160,0.0,1.0
2025-07-29,11.4,11.6,11.36,11.55,262027,11.4,11.6,11.36,11.55,262027,0.0,1.0
2025-07-30,11.24,11.51,11.19,11.4,401207,11.24,11.51,11.19,11.4,401207,0.0,1.0
2025-07-31,11.08,11.3545,11.011,11.17,458865,11.08,11.3545,11.011,11.17,458865,0.0,1.0
2025-08-01,10.53,10.86,10.3687,10.86,549697,10.53,10.86,10.3687,10.86,549697,0.0,1.0
2025-08-04,10.63,10.8,10.46,10.67,533424,10.63,10.8,10.46,10.67,533424,0.0,1.0
2025-08-05,11.45,11.9,11.17,11.42,856263,11.45,11.9,11.17,11.42,856263,0.0,1.0
2025-08-06,11.07,11.51,10.95,11.51,503992,11.07,11.51,10.95,11.51,503992,0.0,1.0
2025-08-07,11.28,11.44,11.2,11.24,347494,11.28,11.44,11.2,11.24,347494,0.0,1.0
2025-08-08,11.58,11.59,11.28,11.34,403642,11.58,11.59,11.28,11.34,403642,0.0,1.0
2025-08-11,11.47,11.68,11.36,11.61,400237,11.47,11.68,11.36,11.61,400237,0.0,1.0
2025-08-12,11.39,11.59,11.35,11.54,436439,11.39,11.59,11.35,11.54,436439,0.0,1.0
2025-08-13,11.69,11.695,11.4,11.515,621008,11.69,11.695,11.4,11.515,621008,0.0,1.0
2025-08-14,11.37,11.67,11.36,11.61,462975,11.37,11.67,11.36,11.61,462975,0.0,1.0
2025-08-15,11.35,11.44,11.16,11.43,659861,11.35,11.44,11.16,11.43,659861,0.0,1.0
2025-08-18,11.58,11.73,11.37,11.37,350188,11.58,11.73,11.37,11.37,350188,0.0,1.0
2025-08-19,11.37,11.6,11.32,11.56,300749,11.37,11.6,11.32,11.56,300749,0.0,1.0
2025-08-20,11.45,11.51,11.16,11.44,386487,11.45,11.51,11.16,11.44,386487,0.0,1.0
2025-08-21,11.49,11.52,11.39,11.47,245967,11.49,11.52,11.39,11.47,245967,0.0,1.0
2025-08-22,11.92,11.975,11.575,11.63,420890,11.92,11.975,11.575,11.63,420890,0.0,1.0
2025-08-25,11.77,12.03,11.77,11.92,255309,11.77,12.03,11.77,11.92,255309,0.0,1.0
2025-08-26,11.96,11.99,11.71,11.76,257566,11.96,11.99,11.71,11.76,257566,0.0,1.0
2025-08-27,11.88,12.1,11.87,11.94,270872,11.88,12.1,11.87,11.94,270872,0.0,1.0
2025-08-28,11.94,12.06,11.83,11.9,403461,11.94,12.06,11.83,11.9,403461,0.0,1.0
2025-08-29,11.66,11.94,11.61,11.94,279012,11.66,11.94,11.61,11.94,279012,0.0,1.0
2025-09-02,11.62,11.8,11.4701,11.58,514534,11.62,11.8,11.4701,11.58,514534,0.0,1.0
2025-09-03,11.59,11.68,11.48,11.6,398184,11.59,11.68,11.48,11.6,398184,0.0,1.0
2025-09-04,11.67,11.78,11.58,11.65,333742,11.67,11.78,11.58,11.65,333742,0.0,1.0
2025-09-05,11.73,11.75,11.495,11.75,275400,11.73,11.75,11.495,11.75,275400,0.0,1.0
2025-09-08,11.66,11.99,11.64,11.77,267268,11.66,11.99,11.64,11.77,267268,0.0,1.0
2025-09-09,11.79,11.88,11.6,11.64,333773,11.79,11.88,11.6,11.64,333773,0.0,1.0
2025-09-10,11.98,12.018,11.792,11.82,304840,11.98,12.018,11.792,11.82,304840,0.0,1.0
2025-09-11,12.27,12.29,11.94,11.98,456349,12.27,12.29,11.94,11.98,456349,0.0,1.0
2025-09-12,12.08,12.24,12.05,12.19,310326,12.08,12.24,12.05,12.19,310326,0.0,1.0
2025-09-15,12.23,12.32,12.1,12.15,451296,12.23,12.32,12.1,12.15,451296,0.0,1.0
2025-09-16,12.14,12.29,12.1,12.26,350830,12.14,12.29,12.1,12.26,350830,0.0,1.0
2025-09-17,11.97,12.3,11.94,12.2,492142,11.97,12.3,11.94,12.2,492142,0.0,1.0
2025-09-18,12.27,12.52,11.9819,12.04,747234,12.27,12.52,11.9819,12.04,747234,0.0,1.0
2025-09-19,12.11,12.434,12.05,12.34,1005156,12.11,12.434,12.05,12.34,1005156,0.0,1.0
2025-09-22,12.26,12.27,11.952,12.1,588083,12.26,12.27,11.952,12.1,588083,0.0,1.0
2025-09-23,12.1,12.555,12.07,12.27,701114,12.1,12.555,12.07,12.27,701114,0.0,1.0
2025-09-24,12.07,12.23,12.01,12.1,494899,12.07,12.23,12.01,12.1,494899,0.0,1.0
2025-09-25,11.76,11.97,11.67,11.97,298674,11.76,11.97,11.67,11.97,298674,0.0,1.0
2025-09-26,11.78,11.87,11.71,11.87,263495,11.78,11.87,11.71,11.87,263495,0.0,1.0
2025-09-29,11.92,11.98,11.78,11.86,404306,11.92,11.98,11.78,11.86,404306,0.0,1.0
2025-09-30,11.99,12.0,11.8,11.87,435891,11.99,12.0,11.8,11.87,435891,0.0,1.0
2025-10-01,11.91,12.02,11.84,11.9,314873,11.91,12.02,11.84,11.9,314873,0.0,1.0
2025-10-02,11.86,12.2,11.82,12.07,361045,11.86,12.2,11.82,12.07,361045,0.0,1.0
2025-10-03,11.96,12.12,11.88,11.92,280824,11.96,12.12,11.88,11.92,280824,0.0,1.0
2025-10-06,11.96,12.14,11.91,12.0,363833,11.96,12.14,11.91,12.0,363833,0.0,1.0
2025-10-07,11.67,12.1,11.56,12.02,363398,11.67,12.1,11.56,12.02,363398,0.0,1.0
2025-10-08,11.88,11.945,11.66,11.75,218140,11.88,11.945,11.66,11.75,218140,0.0,1.0
2025-10-09,11.61,11.85,11.585,11.84,239767,11.61,11.85,11.585,11.84,239767,0.0,1.0
2025-10-10,11.21,11.73,11.19,11.65,307728,11.21,11.73,11.19,11.65,307728,0.0,1.0
2025-10-13,11.32,11.505,11.195,11.3,378758,11.32,11.505,11.195,11.3,378758,0.0,1.0
2025-10-14,11.28,11.38,11.1,11.17,338874,11.28,11.38,11.1,11.17,338874,0.0,1.0
2025-10-15,11.35,11.47,11.25,11.35,426731,11.35,11.47,11.25,11.35,426731,0.0,1.0
2025-10-16,11.18,11.38,11.115,11.35,318492,11.18,11.38,11.115,11.35,318492,0.0,1.0
2025-10-17,10.78,11.09,10.71,11.09,527507,10.78,11.09,10.71,11.09,527507,0.0,1.0
2025-10-20,11.03,11.13,10.85,10.9,288982,11.03,11.13,10.85,10.9,288982,0.0,1.0
2025-10-21,11.27,11.355,11.0,11.03,295134,11.27,11.355,11.0,11.03,295134,0.0,1.0
2025-10-22,11.02,11.34,10.91,11.27,348582,11.02,11.34,10.91,11.27,348582,0.0,1.0
2025-10-23,10.96,11.085,10.91,11.01,282740,10.96,11.085,10.91,11.01,282740,0.0,1.0
2025-10-24,11.15,11.285,11.0,11.1,279353,11.15,11.285,11.0,11.1,279353,0.0,1.0
2025-10-27,11.03,11.39,11.01,11.15,419737,11.03,11.39,11.01,11.15,419737,0.0,1.0
2025-10-28,10.98,11.14,10.89,10.97,399775,10.98,11.14,10.89,10.97,399775,0.0,1.0
2025-10-29,11.5,11.685,11.02,11.08,1092750,11.5,11.685,11.02,11.08,1092750,0.0,1.0
2025-10-30,11.4,11.65,11.345,11.38,476107,11.4,11.65,11.345,11.38,476107,0.0,1.0
2025-10-31,11.35,11.44,11.14,11.38,355304,11.35,11.44,11.14,11.38,355304,0.0,1.0
2025-11-03,11.38,11.47,11.21,11.34,446180,11.38,11.47,11.21,11.34,446180,0.0,1.0
2025-11-04,12.77,12.93,11.5,11.74,1119950,12.77,12.93,11.5,11.74,1119950,0.0,1.0
2025-11-05,12.58,12.74,12.1601,12.73,609690,12.58,12.74,12.1601,12.73,609690,0.0,1.0
2025-11-06,12.19,12.69,12.16,12.69,421703,12.19,12.69,12.16,12.69,421703,0.0,1.0
2025-11-07,12.25,12.32,11.86,12.04,454459,12.25,12.32,11.86,12.04,454459,0.0,1.0
2025-11-10,12.54,12.63,12.3,12.36,450304,12.54,12.63,12.3,12.36,450304,0.0,1.0
2025-11-11,12.7,12.72,12.38,12.57,434497,12.7,12.72,12.38,12.57,434497,0.0,1.0
2025-11-12,12.9,13.05,12.66,12.7,437661,12.9,13.05,12.66,12.7,437661,0.0,1.0
2025-11-13,12.51,12.83,12.32,12.83,388331,12.51,12.83,12.32,12.83,388331,0.0,1.0
2025-11-14,12.35,12.4337,12.1708,12.29,323188,12.35,12.4337,12.1708,12.29,323188,0.0,1.0
2025-11-17,12.03,12.41,11.985,12.36,303163,12.03,12.41,11.985,12.36,303163,0.0,1.0
2025-11-18,11.98,12.12,11.8401,11.93,282888,11.98,12.12,11.8401,11.93,282888,0.0,1.0
2025-11-19,11.82,12.1165,11.81,11.95,326024,11.82,12.1165,11.81,11.95,326024,0.0,1.0
2025-11-20,11.66,12.285,11.64,12.07,497275,11.66,12.285,11.64,12.07,497275,0.0,1.0
2025-11-21,11.86,11.93,11.47,11.61,468569,11.86,11.93,11.47,11.61,468569,0.0,1.0
2025-11-24,12.07,12.1098,11.88,11.96,415580,12.07,12.1098,11.88,11.96,415580,0.0,1.0
2025-11-25,12.35,12.4,12.06,12.15,307064,12.35,12.4,12.06,12.15,307064,0.0,1.0
2025-11-26,12.66,12.705,12.34,12.34,305698,12.66,12.705,12.34,12.34,305698,0.0,1.0