date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-06-01,19.53,19.57,19.01,19.5,5799900,18.255102135858,18.2924909779181,17.7690471890763,18.2270605043129,6204952.79385498,0.0,1.0
2004-06-02,19.47,19.65,19.39,19.54,2931200,18.1990188727678,18.3672686620384,18.1242411886475,18.264449346373,3135908.83107428,0.0,1.0
2004-06-03,19.51,19.55,19.25,19.46,2040900,18.2364077148279,18.2737965568881,17.9933802414371,18.1896716622528,2183432.15520589,0.0,1.0
2004-06-04,19.95,20.04,19.51,19.59,2832600,18.6476849774893,18.7318098721246,18.2364077148279,18.3111853989482,3030422.81485433,0.0,1.0
2004-06-07,20.37,20.38,20.0,20.02,3320600,19.0402678191207,19.0496150296357,18.6944210300645,18.7131154510946,3552503.7064906,0.0,1.0
2004-06-08,20.09,20.34,19.9,20.34,1971800,18.7785459246998,19.0122261875756,18.6009489249142,19.0122261875756,2109506.3568205,0.0,1.0
2004-06-09,20.05,20.08,19.9,19.95,1038900,18.7411570826397,18.7691987141848,18.6009489249142,18.6476849774893,1111454.58672321,0.0,1.0
2004-06-10,20.12,20.19,20.05,20.1,1395200,18.8065875562449,18.8720180298501,18.7411570826397,18.7878931352148,1492637.82789125,0.0,1.0
2004-06-14,20.15,20.18,20.0,20.1,1161400,18.83462918779,18.8626708193351,18.6944210300645,18.7878931352148,1242509.72857862,0.0,1.0
2004-06-15,20.13,20.17,20.0,20.16,1390100,18.8159347667599,18.8533236088201,18.6944210300645,18.843976398305,1487181.6546385,0.0,1.0
2004-06-16,20.23,20.27,20.07,20.07,1007500,18.9094068719103,18.9467957139704,18.7598515036697,18.7598515036697,1077861.67689251,0.0,1.0
2004-06-17,20.9,21.1,20.15,20.18,2765300,19.5356699764174,19.7226141867181,18.83462918779,18.8626708193351,2958422.7246758,0.0,1.0
2004-06-18,21.7,21.77,20.5,20.75,3918000,20.28344681762,20.3488772912252,19.1617815558161,19.3954618186919,4191624.86358796,0.0,1.0
2004-06-21,21.44,21.65,21.35,21.6,2146600,20.0404193442292,20.2367107650448,19.9562944495939,20.1899747124697,2296514.02046398,0.0,1.0
2004-06-22,21.49,21.6,21.0,21.4,1168400,20.0871553968043,20.1899747124697,19.6291420815677,20.003030502169,1249998.59382751,0.0,1.0
2004-06-23,21.74,21.74,21.15,21.39,1261300,20.3208356596801,20.3208356596801,19.7693502392932,19.993683291654,1349386.53405909,0.0,1.0
2004-06-24,21.95,22.25,21.4,21.6,3988000,20.5171270804958,20.7975433959468,20.003030502169,20.1899747124697,4266513.51607677,0.0,1.0
2004-06-25,22.2,22.2,21.82,21.95,6126200,20.7508073433716,20.7508073433716,20.3956133438004,20.5171270804958,6554040.8982421,0.0,1.0
2004-06-28,22.36,22.49,21.97,22.15,2912500,20.9003627116121,21.0218764483075,20.5358215015259,20.7040712907964,3115902.86248084,0.0,1.0
2004-06-29,22.57,22.88,22.25,22.48,3135200,21.0966541324278,21.3864176583938,20.7975433959468,21.0125292377925,3354155.76118452,0.0,1.0
2004-06-30,22.95,23.04,22.45,22.6,4063000,21.451848131999,21.5359730266343,20.9844876062474,21.1246957639729,4346751.35802907,0.0,1.0
2004-07-01,22.65,22.95,22.56,22.94,1658400,21.1714318165481,21.451848131999,21.0873069219128,21.442500921484,1774219.16124917,0.0,1.0
2004-07-02,22.3,22.56,21.95,22.55,739400,20.8442794485219,21.0873069219128,20.5171270804958,21.0779597113977,791038.137860373,0.0,1.0
2004-07-06,22.22,22.35,21.89,22.25,1148400,20.7695017644017,20.8910155010971,20.4610438174056,20.7975433959468,1228601.83597356,0.0,1.0
2004-07-07,22.3,22.32,22.14,22.27,1051100,20.8442794485219,20.862973869552,20.6947240802814,20.8162378169768,1124506.60901412,0.0,1.0
2004-07-08,21.85,22.33,21.76,22.25,911400,20.4236549753455,20.872321080067,20.3395300807102,20.7975433959468,975050.255404303,0.0,1.0
2004-07-09,21.89,22.0,21.5,22.0,1146500,20.4610438174056,20.563863133071,20.0965026073193,20.563863133071,1226569.14397744,0.0,1.0
2004-07-12,22.1,22.13,21.79,21.84,954800,20.6573352382213,20.6853768697664,20.3675717122553,20.4143077648304,1021481.21994737,0.0,1.0
2004-07-13,23.0,23.19,22.23,22.24,2330600,21.4985841845742,21.6761811843598,20.7788489749167,20.7881961854317,2493364.19272029,0.0,1.0
2004-07-14,22.79,23.3,22.68,22.9,1535400,21.3022927637585,21.7790005000252,21.1994734480932,21.4051120794239,1642629.10044741,0.0,1.0
2004-07-15,22.84,22.9,22.72,22.8,570800,21.3490288163337,21.4051120794239,21.2368622901533,21.3116399742735,610663.469151609,0.0,1.0
2004-07-16,22.48,23.05,22.43,22.9,770800,21.0125292377925,21.5453202371493,20.9657931852173,21.4051120794239,824631.047691067,0.0,1.0
2004-07-19,22.8,22.8,22.45,22.5,837500,21.3116399742735,21.3116399742735,20.9844876062474,21.0312236588226,895989.235133977,0.0,1.0
2004-07-20,23.15,23.24,22.62,23.0,1668700,21.6387923422997,21.722917236935,21.143390185003,21.4985841845742,1785238.49154395,0.0,1.0
2004-07-21,23.2,23.5,23.03,23.15,1315700,21.6855283948748,21.9659447103258,21.5266258161193,21.6387923422997,1407585.71542182,0.0,1.0
2004-07-22,23.12,23.26,22.83,23.2,979800,21.6107507107546,21.741611657965,21.3396816058186,21.6855283948748,1048227.1672648,0.0,1.0
2004-07-23,23.05,23.25,22.87,23.2,1063500,21.5453202371493,21.73226444745,21.3770704478788,21.6855283948748,1137772.59888356,0.0,1.0
2004-07-26,22.99,23.17,22.72,22.97,748600,21.4892369740592,21.6574867633297,21.2368622901533,21.4705425530291,800880.646473185,0.0,1.0
2004-07-27,22.6,23.03,22.38,22.99,1296900,21.1246957639729,21.5266258161193,20.9190571326422,21.4892369740592,1387472.76303911,0.0,1.0
2004-07-28,22.52,22.76,22.45,22.73,1213900,21.0499180798526,21.2742511322134,20.9844876062474,21.2462095006683,1298676.21794524,0.0,1.0
2004-07-29,22.68,22.8,22.4496,22.46,517600,21.1994734480932,21.3116399742735,20.9841137178268,20.9938348167624,553748.093260113,0.0,1.0
2004-07-30,22.74,22.9,22.55,22.65,591100,21.2555567111833,21.4051120794239,21.0779597113977,21.1714318165481,632381.178373366,0.0,1.0
2004-08-02,22.72,22.85,22.5,22.7,391200,21.2368622901533,21.3583760268487,21.0312236588226,21.2181678691232,418520.583623177,0.0,1.0
2004-08-03,22.76,22.84,22.55,22.7,936500,21.2742511322134,21.3490288163337,21.0779597113977,21.2181678691232,1001903.18651101,0.0,1.0
2004-08-04,22.45,22.99,22.35,22.76,719700,20.9844876062474,21.4892369740592,20.8910155010971,21.2742511322134,769962.331374236,0.0,1.0
2004-08-05,21.83,22.4,21.75,22.35,877800,20.4049605543154,20.9377515536722,20.3301828701952,20.8910155010971,939103.702209676,0.0,1.0
2004-08-06,21.44,21.94,21.19,21.68,1280900,20.0404193442292,20.5077798699808,19.8067390813533,20.2647523965899,1370355.35675595,0.0,1.0
2004-08-09,21.41,21.6,21.29,21.5,666700,20.0123777126841,20.1899747124697,19.9002111865037,20.0965026073193,713260.923061278,0.0,1.0
2004-08-10,21.2,21.55,21.0,21.46,1137000,19.8160862918684,20.1432386598945,19.6291420815677,20.0591137652592,1216405.68399681,0.0,1.0
2004-08-11,21.05,21.28,20.75,21.1,3912300,19.6758781341429,19.8908639759886,19.3954618186919,19.7226141867181,4185526.78759958,0.0,1.0
2004-08-12,20.98,21.05,20.81,21.05,763900,19.6104476605377,19.6758781341429,19.4515450817821,19.6758781341429,817249.166231454,0.0,1.0
2004-08-13,21.07,21.14,20.95,20.99,769300,19.694572555173,19.7600030287782,19.5824060289926,19.6197948710527,823026.290852019,0.0,1.0
2004-08-16,21.46,21.48,21.19,21.25,907300,20.0591137652592,20.0778081862893,19.8067390813533,19.8628223444435,970663.920044246,0.0,1.0
2004-08-17,21.47,21.7,21.4,21.52,321700,20.0684609757743,20.28344681762,20.003030502169,20.1151970283494,344166.850080715,0.0,1.0
2004-08-18,21.57,21.91,21.05,21.4,674700,20.1619330809246,20.4797382384357,19.6758781341429,20.003030502169,721819.626202856,0.0,1.0
2004-08-19,21.6,21.69,21.35,21.47,532900,20.1899747124697,20.274099607105,19.9562944495939,20.0684609757743,570116.613018382,0.0,1.0
2004-08-20,21.8,21.86,21.5,21.5,1208600,20.3769189227703,20.4330021858605,20.0965026073193,20.0965026073193,1293006.07711394,0.0,1.0
2004-08-23,21.7,21.87,21.64,21.85,480300,20.28344681762,20.4423493963755,20.2273635545298,20.4236549753455,513843.139862505,0.0,1.0
2004-08-24,21.65,21.78,21.53,21.75,704700,20.2367107650448,20.3582245017403,20.1245442388644,20.3301828701952,753914.762983777,0.0,1.0
2004-08-25,21.9,21.98,21.66,21.68,874800,20.4703910279206,20.5451687120409,20.2460579755599,20.2647523965899,935894.188531586,0.0,1.0
2004-08-26,22.4,22.4,21.9,21.95,663800,20.9377515536722,20.9377515536722,20.4703910279206,20.5171270804958,710158.393172459,0.0,1.0
2004-08-27,22.04,22.49,22.04,22.46,525000,20.6012519751311,21.0218764483075,20.6012519751311,20.9938348167624,561664.893666074,0.0,1.0
2004-08-30,22.28,22.4,22.04,22.2,378400,20.8255850274919,20.9377515536722,20.6012519751311,20.7508073433716,404826.658596652,0.0,1.0
2004-08-31,22.73,22.73,22.21,22.4,944500,21.2462095006683,21.2462095006683,20.7601545538866,20.9377515536722,1010461.88965259,0.0,1.0
2004-09-01,22.5,22.82,22.35,22.75,398000,21.0312236588226,21.3303343953036,20.8910155010971,21.2649039216984,425795.481293518,0.0,1.0
2004-09-02,22.5,22.7,22.4,22.4,274800,21.0312236588226,21.2181678691232,20.9377515536722,20.9377515536722,293991.452913213,0.0,1.0
2004-09-03,22.48,22.72,22.3,22.4,212100,21.0125292377925,21.2368622901533,20.8442794485219,20.9377515536722,226912.617041094,0.0,1.0
2004-09-07,22.86,23.06,22.35,22.35,590000,21.3677232373637,21.5546674476644,20.8910155010971,20.8910155010971,631204.356691399,0.0,1.0
2004-09-08,23.22,23.25,22.55,22.8,846800,21.7042228159049,21.73226444745,21.0779597113977,21.3116399742735,905938.72753606,0.0,1.0
2004-09-09,22.95,23.3,22.87,23.29,932200,21.451848131999,21.7790005000252,21.3770704478788,21.7696532895101,997302.883572409,0.0,1.0
2004-09-10,22.88,23.02,22.8,22.95,602300,21.3864176583938,21.5172786056043,21.3116399742735,21.451848131999,644363.362771574,0.0,1.0
2004-09-13,22.9,23.0,22.84,23.0,1087900,21.4051120794239,21.4985841845742,21.3490288163337,21.4985841845742,1163876.64346537,0.0,1.0
2004-09-14,22.9,22.98,22.78,22.85,932200,21.4051120794239,21.4798897635441,21.2929455532435,21.3583760268487,997302.883572406,0.0,1.0
2004-09-15,23.3,23.35,22.85,22.95,817000,21.7790005000252,21.8257365526003,21.3583760268487,21.451848131999,874057.558333679,0.0,1.0
2004-09-16,23.9,23.95,23.34,23.4,673500,22.3398331309271,22.3865691835022,21.8163893420853,21.8724726051755,720535.82073162,0.0,1.0
2004-09-17,23.13,23.99,23.09,23.99,2456300,21.6200979212696,22.4239580255624,21.5827090792095,22.4239580255624,2627842.81583234,0.0,1.0
2004-09-20,22.67,23.14,22.59,23.05,828600,21.1901262375781,21.6294451317846,21.1153485534579,21.5453202371493,886467.67788897,0.0,1.0
2004-09-21,22.82,23.02,22.7,22.72,531200,21.3303343953036,21.5172786056043,21.2181678691232,21.2368622901533,568297.888600797,0.0,1.0
2004-09-22,22.41,22.82,22.35,22.76,706200,20.9470987641873,21.3303343953036,20.8910155010971,21.2742511322134,755519.519822821,0.0,1.0
2004-09-23,22.5,22.83,22.35,22.51,1059900,21.0312236588226,21.3396816058186,20.8910155010971,21.0405708693376,1133921.18246985,0.0,1.0
2004-09-24,22.8,22.85,22.65,22.7,1122600,21.3116399742735,21.3583760268487,21.1714318165481,21.2181678691232,1201000.01834197,0.0,1.0
2004-09-27,22.6,22.84,22.6,22.83,606000,21.1246957639729,21.3490288163337,21.1246957639729,21.3396816058186,648321.762974554,0.0,1.0
2004-09-28,22.6,22.78,22.45,22.68,461000,21.1246957639729,21.2929455532435,20.9844876062474,21.1994734480932,493195.268533448,0.0,1.0
2004-09-29,22.73,22.76,22.5,22.56,605000,21.2462095006683,21.2742511322134,21.0312236588226,21.0873069219128,647251.925081857,0.0,1.0
2004-09-30,23.3,23.55,22.85,22.85,944400,21.7790005000252,22.012680762901,21.3583760268487,21.3583760268487,1010354.90586331,0.0,1.0
2004-10-01,23.99,24.3,23.41,23.45,1763800,22.4239580255624,22.7137215515284,21.8818198156905,21.9192086577506,1886980.07513947,0.0,1.0
2004-10-04,24.45,24.49,23.8,24.05,1389000,22.8539297092539,22.891318551314,22.2463610257768,22.4800412886526,1486004.83295652,0.0,1.0
2004-10-05,24.45,24.69,24.25,24.65,766600,22.8539297092539,23.0782627616146,22.6669854989532,23.0408739195545,820137.728541736,0.0,1.0
2004-10-06,24.47,24.7,24.32,24.55,702700,22.8726241302839,23.0876099721297,22.7324159725584,22.9474018144042,751775.087198382,0.0,1.0
2004-10-07,24.38,24.59,24.05,24.35,516500,22.8492561039963,23.0460708612498,22.5399757711695,22.821139710103,551101.967726539,0.065,1.0
2004-10-08,24.88,25.48,24.6,24.6,857900,23.3178626688855,23.8801905467525,23.0554429925476,23.0554429925476,915373.432938234,0.0,1.0
2004-10-11,24.75,25.05,24.67,24.87,723200,23.1960249620143,23.4771889009478,23.1210479116321,23.3084905375877,771649.454133268,0.0,1.0
2004-10-12,23.99,24.75,23.9,24.75,730400,22.4837429833828,23.1960249620143,22.3993938017027,23.1960249620143,779331.804893443,0.0,1.0
2004-10-13,23.79,24.2,23.75,24.11,534800,22.2963003574271,22.6805577406362,22.258811832236,22.5962085589562,570627.94257532,0.0,1.0
2004-10-14,23.49,23.9,22.79,23.64,835700,22.0151364184936,22.3993938017027,21.3590872276488,22.1557183879604,891686.184761022,0.0,1.0
2004-10-15,23.98,24.09,22.77,23.7,1178800,22.474370852085,22.5774642963606,21.3403429650532,22.2119511757471,1257771.53834665,0.0,1.0
2004-10-18,23.98,23.98,23.98,23.98,204900,22.474370852085,22.474370852085,22.474370852085,22.474370852085,218626.898716685,0.0,1.0
2004-10-19,22.91,23.82,22.8,23.71,1104000,21.4715528032222,22.3244167513205,21.3684593589465,22.2213233070448,1177960.4498937,0.0,1.0
2004-10-20,23.45,23.6,22.8,22.85,448500,21.9776478933025,22.1182298627692,21.3684593589465,21.4153200154355,478546.432769317,0.0,1.0
2004-10-21,23.6,23.98,22.96,23.4,340100,22.1182298627692,22.474370852085,21.5184134597111,21.9307872368136,362884.374102219,0.0,1.0
2004-10-22,23.75,24.15,23.39,23.65,478300,22.258811832236,22.6336970841473,21.9214151055158,22.1650905192581,510342.828971158,0.0,1.0
2004-10-25,23.75,23.99,23.4,23.65,336200,22.258811832236,22.4837429833828,21.9307872368136,22.1650905192581,358723.100773789,0.0,1.0
2004-10-26,24.05,24.11,23.48,24.02,558400,22.5399757711695,22.5962085589562,22.0057642871958,22.5118593772761,595808.98117812,0.0,1.0
2004-10-27,23.97,24.12,23.7,24.06,587100,22.4649987207872,22.605580690254,22.2119511757471,22.5493479024673,626431.684902712,0.0,1.0
2004-10-28,23.97,24.02,23.6,23.9,379800,22.4649987207872,22.5118593772761,22.1182298627692,22.3993938017027,405244.002599302,0.0,1.0
2004-10-29,23.86,24.12,23.59,24.05,322200,22.3619052765116,22.605580690254,22.1088577314714,22.5399757711695,343785.196517891,0.0,1.0
2004-11-01,24.05,24.1,23.9,24.0,731800,22.5399757711695,22.5868364276584,22.3993938017027,22.4931151146806,780825.595319033,0.0,1.0
2004-11-02,24.62,24.92,24.21,24.3,957100,23.0741872551432,23.3553511940767,22.689929871934,22.7742790536141,1021219.15452288,0.0,1.0
2004-11-03,24.85,25.15,24.7,25.0,275500,23.2897462749922,23.5709102139257,23.1491643055254,23.4303282444589,293956.615892858,0.0,1.0
2004-11-04,25.2,25.36,24.9,25.0,319100,23.6177708704146,23.7677249711791,23.3366069314811,23.4303282444589,340477.51771837,0.0,1.0
2004-11-05,25.62,25.92,25.35,25.35,356900,24.0114003849215,24.292564323855,23.7583528398814,23.7583528398814,380809.859209296,0.0,1.0
2004-11-08,25.39,25.85,25.39,25.75,399500,23.7958413650725,24.2269594047705,23.7958413650725,24.1332380917927,426263.767873673,0.0,1.0
2004-11-09,25.73,25.8,25.26,25.3,289100,24.1144938291971,24.1800987482816,23.6740036582013,23.7114921833924,308467.722884303,0.0,1.0
2004-11-10,26.45,26.65,25.94,25.97,869500,24.7892872826375,24.9767299085932,24.3113085864506,24.3394249803439,927750.553607407,0.0,1.0
2004-11-11,26.15,26.4,25.78,26.3,547000,24.508123343704,24.7424266261486,24.161354485686,24.6487053131708,583645.259141175,0.0,1.0
2004-11-12,25.9,26.4,25.74,26.05,542400,24.2738200612594,24.7424266261486,24.1238659604949,24.4144020307262,578737.090599951,0.0,1.0
2004-11-15,26.35,26.69,25.9,26.0,500000,24.6955659696597,25.0142184337844,24.2738200612594,24.3675413742373,533496.580567801,0.0,1.0
2004-11-16,26.2,26.58,26.16,26.5,506800,24.554984000193,24.9111249895087,24.5174954750018,24.8361479391265,540752.134063522,0.0,1.0
2004-11-17,26.28,26.99,26.18,26.54,751400,24.6299610505752,25.2953823727179,24.5362397375974,24.8736364643176,801738.661277292,0.0,1.0
2004-11-18,25.72,26.32,25.4,26.22,382900,24.1051216978993,24.6674495757664,23.8052134963703,24.5737282627885,408551.681398823,0.0,1.0
2004-11-19,25.18,25.95,24.99,25.75,856000,23.599026607819,24.3206807177484,23.4209561131611,24.1332380917927,913346.145932076,0.0,1.0
2004-11-22,25.6,25.69,25.18,25.18,1114300,23.9926561223259,24.077005304006,23.599026607819,23.599026607819,1188950.4794534,0.0,1.0
2004-11-23,25.76,26.06,25.64,25.75,717100,24.1426102230905,24.423774162024,24.0301446475171,24.1332380917927,765140.795850339,0.0,1.0
2004-11-24,25.93,26.01,25.78,25.9,391300,24.3019364551528,24.3769135055351,24.161354485686,24.2738200612594,417514.423952361,0.0,1.0
2004-11-26,26.21,26.35,25.86,26.1,96400,24.5643561314907,24.6955659696597,24.2363315360683,24.4612626872151,102858.140733472,0.0,1.0
2004-11-29,25.85,26.24,25.6,26.16,825800,24.2269594047705,24.5924725253841,23.9926561223259,24.5174954750018,881122.952465781,0.0,1.0
2004-11-30,26.3,26.3,25.65,25.88,492500,24.6487053131708,24.6487053131708,24.0395167788149,24.2550757986639,525494.131859284,0.0,1.0
2004-12-01,25.93,26.58,25.74,26.4,614500,24.3019364551528,24.9111249895087,24.1238659604949,24.7424266261486,655667.297517827,0.0,1.0
2004-12-02,25.95,26.0,25.7,25.93,556700,24.3206807177484,24.3675413742373,24.0863774353038,24.3019364551528,593995.092804189,0.0,1.0
2004-12-03,26.4,26.46,25.76,25.94,858800,24.7424266261486,24.7986594139353,24.1426102230905,24.3113085864506,916333.726783256,0.0,1.0
2004-12-06,26.2,26.46,25.78,26.2,848700,24.554984000193,24.7986594139353,24.161354485686,24.554984000193,905557.095855783,0.0,1.0
2004-12-07,25.94,26.3,25.89,26.2,663200,24.3113085864506,24.6487053131708,24.2644479299617,24.554984000193,707629.86446513,0.0,1.0
2004-12-08,25.69,26.1,25.68,25.75,376800,24.077005304006,24.4612626872151,24.0676331727082,24.1332380917927,402043.023115895,0.0,1.0
2004-12-09,25.75,25.79,25.3,25.79,1068300,24.1332380917927,24.1707266169838,23.7114921833924,24.1707266169838,1139868.79404116,0.0,1.0
2004-12-10,26.16,26.25,25.61,25.85,621800,24.5174954750018,24.6018446566819,24.0020282536237,24.2269594047705,663456.347594118,0.0,1.0
2004-12-13,26.66,26.75,26.13,26.16,679200,24.986102039891,25.0704512215711,24.4893790811085,24.5174954750018,724701.7550433,0.0,1.0
2004-12-14,27.19,27.84,26.74,26.75,1503100,25.4828249986735,26.0920135330295,25.0610790902733,25.0704512215711,1603797.42050292,0.0,1.0
2004-12-15,26.17,27.45,26.01,27.4,1130100,24.5268676062996,25.7265004124159,24.3769135055351,25.679639755927,1205808.97139934,0.0,1.0
2004-12-16,26.0,26.23,25.64,26.0,1176200,24.3675413742373,24.5831003940863,24.0301446475171,24.3675413742373,1254997.35612769,0.0,1.0
2004-12-17,26.2,26.29,25.7,25.9,995600,24.554984000193,24.639333181873,24.0863774353038,24.2738200612594,1062298.3912266,0.0,1.0
2004-12-20,26.15,26.35,26.03,26.2,831800,24.508123343704,24.6955659696597,24.3956577681306,24.554984000193,887524.911432595,0.0,1.0
2004-12-21,26.3,26.32,26.03,26.15,629800,24.6487053131708,24.6674495757664,24.3956577681306,24.508123343704,671992.292883202,0.0,1.0
2004-12-22,26.4,26.58,26.15,26.15,583200,24.7424266261486,24.9111249895087,24.508123343704,24.508123343704,622270.411574283,0.0,1.0
2004-12-23,27.04,27.07,26.62,26.85,787500,25.3422430292068,25.3703594231001,24.9486135146999,25.1641725345489,840257.114394285,0.0,1.0
2004-12-27,26.77,27.0,26.61,27.0,376800,25.0891954841666,25.3047545040156,24.9392413834021,25.3047545040156,402043.023115895,0.0,1.0
2004-12-28,26.98,27.04,26.82,26.82,393700,25.2860102414201,25.3422430292068,25.1360561406555,25.1360561406555,420075.207539086,0.0,1.0
2004-12-29,27.25,27.3,26.95,26.98,549200,25.5390577864602,25.5859184429491,25.2578938475267,25.2860102414201,585992.644095673,0.0,1.0
2004-12-30,27.08,27.38,26.9,27.29,510600,25.3797315543979,25.6608954933314,25.2110331910378,25.5765463116514,544806.708075838,0.0,1.0
2004-12-31,27.0,27.22,26.95,27.08,515800,25.3047545040156,25.5109413925669,25.2578938475267,25.3797315543979,550355.072513744,0.0,1.0
2005-01-03,27.09,27.29,26.95,27.0,997700,25.3891036856957,25.5765463116514,25.2578938475267,25.3047545040156,1064539.07686499,0.0,1.0
2005-01-04,26.81,27.16,26.69,26.98,709100,25.1266840093577,25.4547086047802,25.0142184337844,25.2860102414201,756604.850561257,0.0,1.0
2005-01-05,26.31,27.07,26.31,26.87,621000,24.6580774444686,25.3703594231001,24.6580774444686,25.1829167971445,662602.753065208,0.0,1.0
2005-01-06,26.32,26.55,26.27,26.4,765100,24.6674495757664,24.8830085956154,24.6205889192774,24.7424266261486,816356.467584847,0.0,1.0
2005-01-07,26.05,26.4,26.0,26.35,312100,24.4144020307262,24.7424266261486,24.3675413742373,24.6955659696597,333008.565590421,0.0,1.0
2005-01-10,25.98,26.19,25.9,26.0,1101900,24.4097159650773,24.6070231380052,24.3345513277715,24.4285071244038,1172785.54330402,0.065,1.0
2005-01-11,26.02,26.12,25.8,25.88,389100,24.4472982837302,24.5412540803626,24.2405955311391,24.315760168445,414130.914692436,0.0,1.0
2005-01-12,26.07,26.3,25.97,26.0,553200,24.4942761820464,24.7103745143007,24.4003203854141,24.4285071244038,588787.51479788,0.0,1.0
2005-01-13,26.1,26.2,26.0,26.07,344500,24.5224629210361,24.6164187176684,24.4285071244038,24.4942761820464,366661.783889858,0.0,1.0
2005-01-14,25.72,26.15,25.72,26.12,286500,24.1654308938333,24.5694408193523,24.1654308938333,24.5412540803626,304930.627240767,0.0,1.0
2005-01-18,26.0,26.05,25.72,25.76,483600,24.4285071244038,24.4754850227199,24.1654308938333,24.2030132124862,514710.12681897,0.0,1.0
2005-01-19,26.55,26.84,26.3,26.3,1326000,24.9452640058815,25.2177358161153,24.7103745143007,24.7103745143007,1411301.96063266,0.0,1.0
2005-01-20,26.55,26.85,26.42,26.55,846500,24.9452640058815,25.2271313957785,24.8231214702595,24.9452640058815,900955.587990611,0.0,1.0
2005-01-21,26.58,26.77,26.37,26.4,625500,24.9734507448712,25.1519667584727,24.7761435719434,24.8043303109331,665738.594551834,0.0,1.0
2005-01-24,26.68,27.07,26.4504,26.5,519100,25.0674065415036,25.4338341483696,24.8516840324358,24.8982861075654,552493.852009362,0.0,1.0
2005-01-25,26.65,27.02,26.65,26.7,646600,25.0392198025139,25.3868562500535,25.0392198025139,25.08619770083,688195.963608656,0.0,1.0
2005-01-26,27.21,27.39,27.0,27.0,2378500,25.5653722636549,25.7344926975931,25.368065090727,25.368065090727,2531509.58775625,0.0,1.0
2005-01-27,26.91,27.32,26.88,27.23,1100300,25.2835048737579,25.6687236399504,25.2553181347682,25.5841634229813,1171082.61484474,0.0,1.0
2005-01-28,26.4,26.92,26.15,26.92,903700,24.8043303109331,25.2929004534211,24.5694408193523,25.2929004534211,961835.280410056,0.0,1.0
2005-01-31,26.53,26.65,26.31,26.43,676200,24.9264728465551,25.0392198025139,24.719770093964,24.8325170499228,719700.140105434,0.0,1.0
2005-02-01,26.62,26.83,26.44,26.54,519900,25.0110330635242,25.208340236452,24.841912629586,24.9358684262183,553345.316239005,0.0,1.0
2005-02-02,26.68,26.95,26.6,26.6,568100,25.0674065415036,25.3210871924108,24.9922419041977,24.9922419041977,604646.036074973,0.0,1.0
2005-02-03,26.6,26.94,26.55,26.85,1003000,24.9922419041977,25.3116916127476,24.9452640058815,25.2271313957785,1067523.27791445,0.0,1.0
2005-02-04,26.88,26.9,26.46,26.6,589300,25.2553181347682,25.2741092940947,24.8607037889125,24.9922419041977,627209.838160504,0.0,1.0
2005-02-07,26.9,26.94,26.67,26.88,790600,25.2741092940947,25.3116916127476,25.0580109618403,25.2553181347682,841459.52494433,0.0,1.0
2005-02-08,27.06,27.08,26.9,26.9,512300,25.4244385687064,25.4432297280329,25.2741092940947,25.2741092940947,545256.4060574,0.0,1.0
2005-02-09,27.06,27.1,26.96,27.1,1015700,25.4244385687064,25.4620208873593,25.3304827720741,25.4620208873593,1081040.27256003,0.0,1.0
2005-02-10,27.14,27.16,26.91,27.06,1246900,25.4996032060122,25.5183943653387,25.2835048737579,25.4244385687064,1327113.43492675,0.0,1.0
2005-02-11,27.2,27.25,27.1,27.15,448600,25.5559766839916,25.6029545823078,25.4620208873593,25.5089987856755,477458.566772107,0.0,1.0
2005-02-14,28.0,28.21,27.19,27.19,1440800,26.3076230570502,26.5049302299781,25.5465811043284,25.5465811043284,1533487.07758638,0.0,1.0
2005-02-15,28.46,28.61,28.05,28.08,993700,26.7398197215589,26.8807534165074,26.3546009553664,26.3827876943561,1057625.00624485,0.0,1.0
2005-02-16,28.38,28.49,28.18,28.46,1154000,26.664655084253,26.7680064605486,26.4767434909884,26.7398197215589,1228237.1512595,0.0,1.0
2005-02-17,28.54,28.71,28.17,28.28,502300,26.8149843588648,26.9747092131397,26.4673479113252,26.5706992876207,534613.103186867,0.0,1.0
2005-02-18,28.21,28.81,28.21,28.57,944400,26.5049302299781,27.068665009772,26.5049302299781,26.8431710978545,1005153.52309313,0.0,1.0
2005-02-22,28.0,28.31,28.0,28.21,620900,26.3076230570502,26.5988860266104,26.3076230570502,26.5049302299781,660842.675231388,0.0,1.0
2005-02-23,28.03,28.21,27.93,28.04,420000,26.3358097960399,26.5049302299781,26.2418539994076,26.3452053757031,447018.720562382,0.0,1.0
2005-02-24,28.07,28.16,27.9,28.02,673600,26.3733921146928,26.4579523316619,26.2136672604179,26.3264142163767,716932.881359097,0.0,1.0
2005-02-25,28.46,28.65,27.98,28.04,271700,26.7398197215589,26.9183357351603,26.2888318977238,26.3452053757031,289178.538992379,0.0,1.0
2005-02-28,28.16,28.56,28.13,28.56,574300,26.4579523316619,26.8337755181912,26.4297655926722,26.8337755181912,611244.883854705,0.0,1.0
2005-03-01,28.31,28.35,28.2,28.2,395200,26.5988860266104,26.6364683452633,26.4955346503149,26.4955346503149,420623.32944346,0.0,1.0
2005-03-02,29.1,29.3,28.2,28.31,669300,27.3411368200058,27.5290484132704,26.4955346503149,26.5988860266104,712356.261124766,0.0,1.0
2005-03-03,28.68,29.21,28.51,29.05,650900,26.94652247415,27.4444881963013,26.7867976198751,27.2941589216896,692772.583842986,0.0,1.0
2005-03-04,28.75,28.9,28.6,28.9,635100,27.0122915317926,27.1532252267411,26.8713578368442,27.1532252267411,675956.165307545,0.0,1.0
2005-03-07,29.3,29.45,28.14,28.25,1762600,27.5290484132704,27.6699821082189,26.4391611723355,26.542512548631,1875988.56396013,0.0,1.0
2005-03-08,28.85,29.44,28.85,29.3,596400,27.106247328425,27.6605865285557,27.106247328425,27.5290484132704,634766.583198581,0.0,1.0
2005-03-09,28.92,29.1,28.74,28.8,632400,27.1720163860676,27.3411368200058,27.0028959521294,27.0592694301088,673082.4735325,0.0,1.0
2005-03-10,29.04,29.214,28.75,28.92,587800,27.2847633420264,27.4482464281666,27.0122915317926,27.1720163860676,625613.342729923,0.0,1.0
2005-03-11,29.13,29.3,28.96,29.06,365400,27.3693235589955,27.5290484132704,27.2095987047205,27.3035545013528,388906.286889271,0.0,1.0
2005-03-14,28.57,29.08,28.42,29.08,1606200,26.8431710978545,27.3223456606793,26.702237402906,27.3223456606793,1709527.30706499,0.0,1.0
2005-03-15,28.83,29.03,28.61,28.7,736100,27.0874561690985,27.2753677623631,26.8807534165074,26.9653136334765,783453.524299926,0.0,1.0
2005-03-16,28.81,28.85,28.52,28.83,1005400,27.068665009772,27.106247328425,26.7961931995383,27.0874561690985,1070077.67060338,0.0,1.0
2005-03-17,29.56,29.65,28.81,28.85,895600,27.7733334845144,27.8578937014835,27.068665009772,27.106247328425,953214.205084928,0.0,1.0
2005-03-18,29.01,29.8,28.51,29.5,1002400,27.2565766030367,27.998827396432,26.7867976198751,27.7169600065351,1066884.67974222,0.0,1.0
2005-03-21,28.1,28.96,27.85,28.96,2121100,26.4015788536825,27.2095987047205,26.1666893621017,27.2095987047205,2257550.97186874,0.0,1.0
2005-03-22,27.56,28.34,27.55,28.1,2000900,25.894217551868,26.6270727656001,25.8848219722048,26.4015788536825,2129618.47136493,0.0,1.0
2005-03-23,26.75,27.46,26.71,27.46,3864400,25.1331755991462,25.8002617552357,25.0955932804933,25.8002617552357,4112997.96128873,0.0,1.0
2005-03-24,26.8,27.09,26.45,26.45,16869400,25.1801534974624,25.4526253076961,24.8513082092492,24.8513082092492,17954613.3444167,0.0,1.0
2005-03-28,27.25,27.41,26.96,27.05,8005000,25.6029545823078,25.7532838569195,25.3304827720741,25.4150429890432,8519963.94786159,0.0,1.0
2005-03-29,27.55,27.79,27.0,27.0,4110000,25.8848219722048,26.1103158841223,25.368065090727,25.368065090727,4374397.47978901,0.0,1.0
2005-03-30,27.55,27.65,27.15,27.5,1996900,25.8848219722048,25.9787777688371,25.5089987856755,25.8378440738886,2125361.15021671,0.0,1.0
2005-03-31,27.52,27.55,27.26,27.4,2313700,25.8566352332151,25.8848219722048,25.612350161971,25.7438882772563,2462540.98515519,0.0,1.0
2005-04-01,27.61,27.7,27.35,27.65,2114100,25.9411954501842,26.0257556671533,25.6969103789401,25.9787777688371,2250100.65985936,0.0,1.0
2005-04-04,27.6,27.87,27.36,27.82,1851600,25.9317998705209,26.1854805214282,25.7063059586034,26.138502623112,1970713.95950787,0.0,1.0
2005-04-05,27.79,27.9,27.6,27.6,1590200,26.1103158841223,26.2136672604179,25.9317998705209,25.9317998705209,1692498.02247214,0.0,1.0
2005-04-06,27.6,27.99,27.49,27.9,1265200,25.9317998705209,26.298227477387,25.8284484942254,26.2136672604179,1346590.67917982,0.0,1.0
2005-04-07,27.5,27.72,27.27,27.63,882600,25.8378440738886,26.0445468264797,25.6217457416343,25.9599866095106,939377.911353234,0.0,1.0
2005-04-08,27.5,27.75,27.32,27.5,2024400,25.8989153416996,26.1343600266242,25.7293951685539,25.8989153416996,2149549.4797948,0.065,1.0
2005-04-11,27.9,27.9,27.45,27.52,1018600,26.2756268375789,26.2756268375789,25.8518264047147,25.9177509164936,1081570.3912858,0.0,1.0
2005-04-12,28.35,28.85,26.95,27.96,1452600,26.6994272704431,27.1703166402921,25.3809370348656,26.3321335619608,1542400.50106201,0.0,1.0
2005-04-13,28.26,28.46,27.92,28.32,1137600,26.6146671838702,26.8030229318099,26.2944624123729,26.6711739082521,1207927.03428896,0.0,1.0
2005-04-14,28.33,28.48,28.22,28.3,1203500,26.6805916956491,26.8218585066038,26.5769960342823,26.6523383334582,1277901.00717894,0.0,1.0
2005-04-15,27.91,28.74,27.86,28.48,1992700,26.2850446249759,27.0667209789253,26.237955687991,26.8218585066038,2115889.76901161,0.0,1.0
2005-04-18,27.83,28.07,27.52,27.98,804200,26.2097023258,26.4357292233276,25.9177509164936,26.3509691367547,853916.069774244,0.0,1.0
2005-04-19,27.7,27.98,27.58,27.75,690800,26.0872710896393,26.3509691367547,25.9742576408755,26.1343600266242,733505.621735944,0.0,1.0
2005-04-20,27.33,27.89,27.05,27.7,1324700,25.7388129559509,26.2662090501819,25.4751149088354,26.0872710896393,1406593.65534686,0.0,1.0
2005-04-21,27.59,27.65,27.27,27.48,1084900,25.9836754282725,26.0401821526543,25.682306231569,25.8800797669057,1151969.09238756,0.0,1.0
2005-04-22,27.15,27.85,26.81,27.55,1617600,25.5692927828053,26.228537900594,25.2490880113079,25.9460042786845,1717600.88841932,0.0,1.0
2005-04-25,27.88,27.88,27.21,27.25,698700,26.2567912627849,26.2567912627849,25.6257995071871,25.6634706567751,741894.003918508,0.0,1.0
2005-04-26,28.04,28.27,27.85,27.97,1045500,26.4074758611366,26.6240849712672,26.228537900594,26.3415513493578,1110133.3635277,0.0,1.0
2005-04-27,28.0,28.07,27.61,27.87,517200,26.3698047115487,26.4357292233276,26.0025110030664,26.2473734753879,549173.577825465,0.0,1.0
2005-04-28,27.76,28.15,27.75,27.9,692500,26.1437778140211,26.5110715225034,26.1343600266242,26.2756268375789,735310.716635992,0.0,1.0
2005-04-29,27.95,28.07,26.87,27.7,1391900,26.3227157745638,26.4357292233276,25.3055947356898,26.0872710896393,1477947.99492511,0.0,1.0
2005-05-02,27.42,28.0,27.21,28.0,998100,25.8235730425238,26.3698047115487,25.6257995071871,26.3698047115487,1059803.07043232,0.0,1.0
2005-05-03,27.35,27.5,27.16,27.36,1606000,25.7576485307449,25.8989153416996,25.5787105702022,25.7670663181419,1705283.77027783,0.0,1.0
2005-05-04,27.85,27.98,27.25,27.27,940900,26.228537900594,26.3509691367547,25.6634706567751,25.682306231569,999066.936148452,0.0,1.0
2005-05-05,27.97,28.11,27.73,27.88,2538600,26.3415513493578,26.4734003729155,26.1155244518302,26.2567912627849,2695537.59603195,0.0,1.0
2005-05-06,28.25,28.39,27.89,28.0,1013600,26.6052493964732,26.737098420031,26.2662090501819,26.3698047115487,1076261.28863862,0.0,1.0
2005-05-09,27.85,28.34,27.45,28.31,819100,26.228537900594,26.6900094830461,25.8518264047147,26.6617561208551,869737.195662873,0.0,1.0
2005-05-10,27.91,28.19,27.3,27.58,1346000,26.2850446249759,26.5487426720914,25.71055959376,25.9742576408755,1429210.43262389,0.0,1.0
2005-05-11,27.96,28.23,27.84,27.95,633800,26.3321335619608,26.5864138216793,26.219120113197,26.3227157745638,672981.851557965,0.0,1.0
2005-05-12,27.26,28.07,27.23,27.93,1462800,25.6728884441721,26.4357292233276,25.6446350819811,26.3038801997698,1553231.07046228,0.0,1.0
2005-05-13,27.32,27.49,26.8,27.23,1441100,25.7293951685539,25.8894975543026,25.2396702239109,25.6446350819811,1530189.56497347,0.0,1.0
2005-05-16,27.78,27.85,27.27,27.3,492700,26.1626133888151,26.228537900594,25.682306231569,25.71055959376,523158.974854228,0.0,1.0
2005-05-17,27.75,27.78,27.49,27.65,1165300,26.1343600266242,26.1626133888151,25.8894975543026,26.0401821526543,1237339.4629544,0.0,1.0
2005-05-18,27.98,28.2,27.7,27.75,2970400,26.3509691367547,26.5581604594883,26.0872710896393,26.1343600266242,3154031.70064339,0.0,1.0
2005-05-19,27.77,28.24,27.76,28.18,793100,26.1531956014181,26.5958316090763,26.1437778140211,26.5393248846944,842129.86189748,0.0,1.0
2005-05-20,27.68,27.85,27.6,27.79,1130500,26.0684355148453,26.228537900594,25.9930932156694,26.1720311762121,1200388.10852995,0.0,1.0
2005-05-23,27.85,27.91,27.43,27.7,800000,26.228537900594,26.2850446249759,25.8329908299207,26.0872710896393,849456.423550602,0.0,1.0
2005-05-24,27.99,28.2,27.8,28.15,857600,26.3603869241517,26.5581604594883,26.1814489636091,26.5110715225034,910617.286046247,0.0,1.0
2005-05-25,27.74,28.13,27.6408,28.12,670100,26.1249422392272,26.4922359477095,26.0315177882491,26.4828181603125,711525.936776573,0.0,1.0
2005-05-26,27.95,28.05,27.75,27.85,1751500,26.3227157745638,26.4168936485336,26.1343600266242,26.228537900594,1859778.6573111,0.0,1.0
2005-05-27,28.57,28.64,27.98,28.0,1330000,26.9066185931767,26.9725431049555,26.3509691367547,26.3698047115487,1412221.30415288,0.0,1.0
2005-05-31,28.99,29.29,28.59,28.7,3502800,27.3021656638499,27.5846992857593,26.9254541679706,27.0290498293374,3719344.95051631,0.0,1.0
2005-06-01,28.99,29.15,28.55,29.0,1005000,27.3021656638499,27.4528502622016,26.8877830183827,27.3115834512469,1067129.63208544,0.0,1.0
2005-06-02,28.98,29.14,28.81,29.14,784100,27.2927478764529,27.4434324748046,27.1326454907042,27.4434324748046,832573.477132535,0.0,1.0
2005-06-03,28.65,28.79,28.35,28.75,824200,26.9819608923525,27.1138099159103,26.6994272704431,27.0761387663223,875152.480363009,0.0,1.0
2005-06-06,28.93,28.99,28.35,28.65,589300,27.245658939468,27.3021656638499,26.6994272704431,26.9819608923525,625730.837997963,0.0,1.0
2005-06-07,29.66,29.76,28.96,29.08,1439100,27.9331574194477,28.0273352934175,27.2739123016589,27.3869257504227,1528065.92391459,0.0,1.0
2005-06-08,29.28,29.59,29.15,29.59,600400,27.5752814983624,27.8672329076688,27.4528502622016,27.8672329076688,637517.045874727,0.0,1.0
2005-06-09,29.37,29.38,29.0,29.3,755500,27.6600415849352,27.6694593723322,27.3115834512469,27.5941170731563,802205.4099906,0.0,1.0
2005-06-10,29.55,29.58,29.29,29.4,753100,27.8295617580809,27.8578151202718,27.5846992857593,27.6882949471261,799657.040719948,0.0,1.0
2005-06-13,29.59,29.74,29.28,29.5,870300,27.8672329076688,28.0084997186235,27.5752814983624,27.782472821096,924102.406770112,0.0,1.0
2005-06-14,29.76,29.76,29.4,29.53,1127400,28.0273352934175,28.0273352934175,27.6882949471261,27.8107261832869,1197096.46488869,0.0,1.0
2005-06-15,30.06,30.1,29.8,29.8,1068600,28.3098689153269,28.3475400649149,28.0650064430054,28.0650064430054,1134661.41775772,0.0,1.0
2005-06-16,30.1,30.25,29.95,30.06,661500,28.3475400649149,28.4888068758696,28.2062732539601,28.3098689153269,702394.280223404,0.0,1.0
2005-06-17,30.71,30.71,30.0,30.06,1631600,28.9220250961307,28.9220250961307,28.253362190945,28.3098689153269,1732466.37583146,0.0,1.0
2005-06-20,29.9,30.56,29.73,30.55,1767200,28.1591843169752,28.780758285176,27.9990819312265,28.771340497779,1876449.23962328,0.0,1.0
2005-06-21,30.0,30.19,29.35,29.75,1206100,28.253362190945,28.4323001514877,27.6412060101412,28.0179175060205,1280661.74055548,0.0,1.0
2005-06-22,30.6,30.74,30.01,30.05,865500,28.8184294347639,28.9502784583217,28.262779978342,28.3004511279299,919005.66822881,0.0,1.0
2005-06-23,29.97,30.69,29.7,30.6,1503700,28.2251088287541,28.9031895213368,27.9708285690356,28.8184294347639,1596659.5301163,0.0,1.0
2005-06-24,30.35,31.0,30.19,30.47,2832800,28.5829847498394,29.1951409306432,28.4323001514877,28.6959981986032,3007925.19579268,0.0,1.0
2005-06-27,29.89,30.32,29.77,30.15,968200,28.1497665295782,28.5547313876485,28.0367530808145,28.3946290018998,1028054.63660212,0.0,1.0
2005-06-28,30.26,30.45,30.02,30.02,799400,28.4982246632666,28.6771626238092,28.272197765739,28.272197765739,848819.331232939,0.0,1.0
2005-06-29,30.15,30.65,30.09,30.56,1140300,28.3946290018998,28.8655183717488,28.3381222775179,28.780758285176,1210793.94971844,0.0,1.0
2005-06-30,30.23,30.5,30.03,30.3,1015900,28.4699713010756,28.7242515607941,28.281615553136,28.5358958128545,1078703.47585632,0.0,1.0
2005-07-01,30.16,30.25,30.06,30.15,735400,28.4040467892967,28.4888068758696,28.3098689153269,28.3946290018998,780862.817348893,0.0,1.0
2005-07-05,30.3,30.76,30.19,30.19,1085600,28.5358958128545,28.9691140331156,28.4323001514877,28.4323001514877,1152712.36675817,0.0,1.0
2005-07-06,30.96,31.09,30.02,30.32,2640400,29.1574697810553,29.279901017216,28.272197765739,28.5547313876485,2803630.92592876,0.0,1.0
2005-07-07,31.76,31.98,30.46,30.93,2016200,29.9108927728138,30.1180840955474,28.6865804112062,29.1292164188643,2140842.55145341,0.0,1.0
2005-07-08,32.25,32.56,31.51,31.67,1892400,30.4335799733463,30.7261198118498,29.7352590685315,29.8862473722753,2005347.38448286,0.065,1.0
2005-07-11,32.31,32.36,32.1,32.2,1013100,30.4902005872502,30.5373844321701,30.2920284385865,30.3863961284264,1073566.60072901,0.0,1.0
2005-07-12,32.39,32.44,32.18,32.2,1349900,30.5656947391221,30.612878584042,30.3675225904584,30.3863961284264,1430468.41804767,0.0,1.0
2005-07-13,32.23,32.42,32.1,32.15,964100,30.4147064353783,30.594005046074,30.2920284385865,30.3392122835065,1021642.04892197,0.0,1.0
2005-07-14,32.37,32.68,32.21,32.45,898400,30.5468212011541,30.8393610396576,30.3958328974104,30.622315353026,952020.762111289,0.0,1.0
2005-07-15,32.22,32.37,31.98,32.37,773900,30.4052696663943,30.5468212011541,30.1787872107787,30.5468212011541,820090.013132154,0.0,1.0
2005-07-18,31.9,32.29,31.741,32.23,811400,30.1032930589069,30.4713270492822,29.9532484320615,30.4147064353783,859828.190535507,0.0,1.0
2005-07-19,32.2,32.26,31.79,32.05,1751400,30.3863961284264,30.4430167423303,29.9994886000831,30.2448445936666,1855931.83744625,0.0,1.0
2005-07-20,32.1,32.36,32.04,32.22,1906300,30.2920284385865,30.5373844321701,30.2354078246826,30.4052696663943,2020077.00224037,0.0,1.0
2005-07-21,32.23,32.35,31.88,32.18,522400,30.4147064353783,30.5279476631861,30.0844195209389,30.3675225904584,553579.303346992,0.0,1.0
2005-07-22,32.26,32.26,31.97,32.23,948000,30.4430167423303,30.4430167423303,30.1693504417948,30.4147064353783,1004581.12475679,0.0,1.0
2005-07-25,32.27,32.51,32.05,32.12,1060000,30.4524535113143,30.6789359669299,30.2448445936666,30.3109019765545,1123265.81460147,0.0,1.0
2005-07-26,32.31,32.45,32.12,32.34,660400,30.4902005872502,30.622315353026,30.3109019765545,30.5185108942021,699815.796191335,0.0,1.0
2005-07-27,33.49,33.5,32.38,32.47,1562500,31.6037393273602,31.6131760963442,30.5562579701381,30.6411888909939,1655757.39180642,0.0,1.0
2005-07-28,32.45,33.4,32.2,33.4,1878200,30.622315353026,31.5188084065044,30.3863961284264,31.5188084065044,1990299.86130612,0.0,1.0
2005-07-29,31.36,32.65,31.28,32.5,2723500,29.5937075337718,30.8110507327056,29.5182133818999,30.6694991979459,2886051.36421426,0.0,1.0
2005-08-01,30.79,30.95,30.52,30.6,1873900,29.0558117016847,29.2068000054285,28.8010189391172,28.876513090989,1985743.21696388,0.0,1.0
2005-08-02,31.2,31.4,30.99,31.19,962000,29.442719230028,29.6314546097077,29.2445470813644,29.4332824610441,1019416.71098738,0.0,1.0
2005-08-03,31.15,31.51,31.05,31.27,995200,29.3955353851081,29.7352590685315,29.3011676952683,29.5087766129159,1054598.24404848,0.0,1.0
2005-08-04,31.0,31.16,30.83,31.16,877800,29.2539838503484,29.4049721540921,29.0935587776207,29.4049721540921,930191.256657712,0.0,1.0
2005-08-05,30.67,30.99,30.56,30.98,678600,28.9425704738769,29.2445470813644,28.8387660150531,29.2351103123804,719102.058291097,0.0,1.0
2005-08-08,30.57,30.84,30.35,30.63,628400,28.8482027840371,29.1029955466046,28.6405938663895,28.904823397941,665905.884807139,0.0,1.0
2005-08-09,30.77,30.94,30.56,30.59,690000,29.0369381637168,29.1973632364445,28.8387660150531,28.8670763220051,731182.464221715,0.0,1.0
2005-08-10,30.85,31.12,30.67,31.0,646400,29.1124323155886,29.3672250781562,28.9425704738769,29.2539838503484,684980.20996075,0.0,1.0
2005-08-11,31.32,31.4,30.88,30.9,840000,29.5559604578358,29.6314546097077,29.1407426225406,29.1596161605085,890135.173835133,0.0,1.0
2005-08-12,31.29,31.38,30.9,31.25,1009500,29.5276501508839,29.6125810717397,29.1596161605085,29.489903074948,1069751.73569829,0.0,1.0
2005-08-15,31.43,31.49,31.2,31.3,543000,29.6597649166597,29.7163855305636,29.442719230028,29.5370869198679,575408.808800567,0.0,1.0
2005-08-16,31.63,31.71,31.15,31.45,888100,29.8485002963393,29.9239944482112,29.3955353851081,29.6786384546276,941106.009384502,0.0,1.0
2005-08-17,31.75,31.89,31.6,31.77,1450200,29.9617415241471,30.0938562899229,29.8201899893874,29.9806150621151,1536754.79654251,0.0,1.0
2005-08-18,31.42,31.84,31.26,31.75,1050900,29.6503281476757,30.046672445003,29.4993398439319,29.9617415241471,1113622.68355159,0.0,1.0
2005-08-19,31.18,31.46,31.08,31.4,742600,29.4238456920601,29.6880752236116,29.3294780022202,29.6314546097077,786921.881059486,0.0,1.0
2005-08-22,31.03,31.32,31.0,31.13,815200,29.2822941573003,29.5559604578358,29.2539838503484,29.3766618471402,863854.992512382,0.0,1.0
2005-08-23,30.99,31.17,30.9,31.03,941700,29.2445470813644,29.4144089230761,29.1596161605085,29.2822941573003,997905.110953028,0.0,1.0
2005-08-24,30.9,31.12,30.76,31.07,620800,29.1596161605085,29.3672250781562,29.0275013947328,29.3200412332363,657852.280853394,0.0,1.0
2005-08-25,31.0,31.16,30.86,30.97,687900,29.2539838503484,29.4049721540921,29.1218690845726,29.2256735433964,728957.126287127,0.0,1.0
2005-08-26,31.23,31.26,30.88,31.03,600700,29.47102953698,29.4993398439319,29.1407426225406,29.2822941573003,636552.617765195,0.0,1.0
2005-08-29,31.85,31.99,30.97,31.2,971900,30.056109213987,30.1882239797627,29.2256735433964,29.442719230028,1029907.58982186,0.0,1.0
2005-08-30,31.93,32.08,31.76,31.8,905800,30.1316033658588,30.2731549006186,29.9711782931311,30.008925369067,959862.429118885,0.0,1.0
2005-08-31,32.17,32.17,31.83,31.95,871900,30.3580858214744,30.3580858214744,30.037235676019,30.1504769038268,923939.116746253,0.0,1.0
2005-09-01,32.8,32.85,32.16,32.21,886000,30.9526022674654,30.9997861123853,30.3486490524904,30.3958328974104,938880.671449912,0.0,1.0
2005-09-02,32.9,33.03,32.76,32.77,955700,31.0469699573052,31.169647954097,30.9148551915294,30.9242919605134,1012740.69718361,0.0,1.0
2005-09-06,31.9,32.91,31.62,32.9,1778600,30.1032930589069,31.0564067262892,29.8390635273553,31.0469699573052,1884755.26212282,0.0,1.0
2005-09-07,32.17,32.22,31.88,32.04,1293900,30.3580858214744,30.4052696663943,30.0844195209389,30.2354078246826,1371126.07312533,0.0,1.0
2005-09-08,32.19,32.3,31.94,32.18,1909300,30.3769593594424,30.4807638182662,30.1410401348428,30.3675225904584,2023256.05643264,0.0,1.0
2005-09-09,32.0,32.17,31.8,32.11,1424900,30.1976607487467,30.3580858214744,30.008925369067,30.3014652075705,1509944.77285438,0.0,1.0
2005-09-12,32.03,32.23,31.84,32.06,1094800,30.2259710556987,30.4147064353783,30.046672445003,30.2542813626506,1160142.84323179,0.0,1.0
2005-09-13,31.78,32.04,31.75,32.04,1690900,29.9900518310991,30.2354078246826,29.9617415241471,30.2354078246826,1791820.9112355,0.0,1.0
2005-09-14,31.12,31.56,30.75,31.55,2534800,29.3672250781562,29.7824429134514,29.0180646257488,29.7730061444675,2686088.85552058,0.0,1.0
2005-09-15,31.09,31.25,30.8,31.08,2371300,29.3389147712042,29.489903074948,29.0652484706687,29.3294780022202,2512830.40204197,0.0,1.0
2005-09-16,31.15,31.26,30.91,31.25,1280000,29.3955353851081,29.4993398439319,29.1690529294925,29.489903074948,1356396.45536782,0.0,1.0
2005-09-19,30.58,31.15,30.39,31.15,2440200,28.8576395530211,29.3955353851081,28.6783409423254,29.3955353851081,2585842.67999106,0.0,1.0
2005-09-20,30.3,30.65,30.24,30.57,2832700,28.5934100214695,28.923696935909,28.5367894075656,28.8482027840371,3001768.93681284,0.0,1.0
2005-09-21,29.6,30.24,29.6,30.05,6551400,27.9328361925907,28.5367894075656,27.9328361925907,28.35749079687,6942418.54507558,0.0,1.0
2005-09-22,29.5,29.67,29.26,29.58,36631200,27.8384685027509,27.9988935754786,27.6119860471353,27.9139626546227,38817523.3092732,0.0,1.0
2005-09-23,30.5,30.69,29.45,29.5,15108800,28.7821454011492,28.9614440118449,27.791284657831,27.8384685027509,16010564.6600479,0.0,1.0
2005-09-26,30.46,31.0,30.17,31.0,5725000,28.7443983252133,29.2539838503484,28.4707320246778,29.2539838503484,6066695.08357872,0.0,1.0
2005-09-27,30.72,30.97,30.41,30.5,4481700,28.9897543187968,29.2256735433964,28.6972144802934,28.7821454011492,4749189.05782966,0.0,1.0
2005-09-28,31.05,31.18,30.65,30.85,4287000,29.3011676952683,29.4238456920601,28.923696935909,29.1124323155886,4542868.44075144,0.0,1.0
2005-09-29,31.62,31.7,31.05,31.25,6859400,29.8390635273553,29.9145576792272,29.3011676952683,29.489903074948,7268801.44214847,0.0,1.0
2005-09-30,32.24,32.35,31.76,32.3,6456300,30.4241432043623,30.5279476631861,29.9711782931311,30.4807638182662,6841642.52718067,0.0,1.0
2005-10-03,31.9,32.18,31.81,32.05,2352700,30.1032930589069,30.3675225904584,30.018362138051,30.2448445936666,2493120.2660499,0.0,1.0
2005-10-04,31.37,32.25,31.37,31.99,2525900,29.6031443027558,30.4335799733463,29.6031443027558,30.1882239797627,2676657.66141685,0.0,1.0
2005-10-05,31.24,31.64,31.24,31.6,3596800,29.480466305964,29.8579370653233,29.480466305964,29.8201899893874,3811474.03958357,0.0,1.0
2005-10-06,30.8,31.4,30.64,31.2,3882300,29.0652484706687,29.6314546097077,28.914260166925,29.442719230028,4114014.03021445,0.0,1.0
2005-10-07,30.88,31.07,30.37,30.88,2713500,29.2115183899204,29.3912524732781,28.7290742714341,29.2115183899204,2868487.6589268,0.075,1.0
2005-10-10,30.95,31.3,30.78,31.09,1597200,29.2777362101049,29.6088253110269,29.1169215039427,29.4101718504737,1688427.6723191,0.0,1.0
2005-10-11,30.78,31.21,30.7,31.05,2152100,29.1169215039427,29.5236881136469,29.0412439951605,29.3723330960826,2275022.03455919,0.0,1.0
2005-10-12,30.11,30.63,29.73,30.3,3249600,28.483122367892,28.9750261749761,28.1236542011767,28.6628564512497,3435208.2168596,0.0,1.0
2005-10-13,30.32,30.57,29.97,30.18,1951900,28.6817758284452,28.9182680433895,28.3506867275232,28.5493401880764,2063387.16103159,0.0,1.0
2005-10-14,31.11,31.16,30.29,30.5,2599100,29.4290912276692,29.4763896706581,28.6533967626519,28.8520502232051,2747553.44548245,0.0,1.0
2005-10-17,31.34,31.41,30.82,31.28,990900,29.646664065418,29.7128818856024,29.1547602583338,29.5899059338313,1047497.48340909,0.0,1.0
2005-10-18,31.51,31.64,31.25,31.45,1757400,29.8074787715801,29.9304547233511,29.561526868038,29.7507206399935,1857777.8558312,0.0,1.0
2005-10-19,31.49,31.53,31.19,31.48,1852700,29.7885593943845,29.8263981487756,29.5047687364514,29.7790997057868,1958521.12979314,0.0,1.0
2005-10-20,30.78,31.53,30.7,31.51,1755300,29.1169215039427,29.8263981487756,29.0412439951605,29.8074787715801,1855557.90960539,0.0,1.0
2005-10-21,31.06,31.07,30.67,30.8,2473400,29.3817927846803,29.3912524732781,29.0128649293672,29.1358408811383,2614673.80710874,0.0,1.0
2005-10-24,31.14,31.17,30.97,31.0,1848700,29.4574702934625,29.4858493592558,29.2966555873004,29.3250346530937,1954292.66079159,0.0,1.0
2005-10-25,31.12,31.3,30.86,31.14,1915500,29.438550916267,29.6088253110269,29.1925990127249,29.4574702934625,2024908.09311748,0.0,1.0
2005-10-26,30.46,30.87,30.27,30.3,3459900,28.814211468814,29.2020587013227,28.6344773854563,28.6628564512497,3657519.97461612,0.0,1.0
2005-10-27,30.62,30.82,30.46,30.5,1748400,28.9655664863784,29.1547602583338,28.814211468814,28.8520502232051,1848263.80057771,0.0,1.0
2005-10-28,30.82,30.88,30.6,30.7,1196200,29.1547602583338,29.2115183899204,28.9466471091828,29.0412439951605,1264523.65491367,0.0,1.0
2005-10-31,31.69,31.78,30.9,30.9,1780400,29.97775316634,30.0628903637199,29.230437767116,29.230437767116,1882091.55259011,0.0,1.0
2005-11-01,31.85,32.0,31.66,31.82,1262600,30.1291081839043,30.2710035128709,29.9493741005467,30.100729118111,1334716.24033941,0.0,1.0
2005-11-02,32.0,32.29,31.85,31.95,1868000,30.2710035128709,30.5453344822063,30.1291081839043,30.2237050698821,1974695.02372407,0.0,1.0
2005-11-03,32.38,32.47,31.85,31.85,3688500,30.6304716795863,30.7156088769662,30.1291081839043,30.1291081839043,3899176.97805472,0.0,1.0
2005-11-04,32.43,32.74,32.14,32.5,2247900,30.6777701225751,30.9710204691061,30.4034391532397,30.7439879427595,2376293.86714633,0.0,1.0
2005-11-07,32.45,32.94,32.26,32.75,1885300,30.6966894997707,31.1602142410615,30.516955416413,30.9804801577038,1992983.15215577,0.0,1.0
2005-11-08,32.07,32.27,31.89,32.1,1294800,30.3372213330553,30.5264151050108,30.1669469382954,30.3656003988487,1368755.41580189,0.0,1.0
2005-11-09,32.02,32.69,31.95,32.32,3013600,30.2899228900665,30.9237220261172,30.2237050698821,30.5737135479996,3185728.54576812,0.0,1.0
2005-11-10,32.32,32.4,32.1,32.15,1862600,30.5737135479996,30.6493910567818,30.3656003988487,30.4128988418375,1968986.59057198,0.0,1.0
2005-11-11,32.2,32.31,32.08,32.3,486600,30.4601972848264,30.5642538594019,30.3466810216531,30.5547941708041,514393.254038614,0.0,1.0
2005-11-14,32.08,32.25,31.83,32.09,943400,30.3466810216531,30.5074957278152,30.1101888067088,30.3561407102509,997284.414015678,0.0,1.0
2005-11-15,32.2,32.55,32.07,32.25,3276200,30.4601972848264,30.7912863857484,30.3372213330553,30.5074957278152,3463327.53571991,0.0,1.0
2005-11-16,32.43,32.63,32.23,32.5,2132300,30.6777701225751,30.8669638945306,30.4885763506197,30.7439879427595,2254091.11300152,0.0,1.0
2005-11-17,33.12,33.17,32.561,32.68,2838800,31.3304886358214,31.3777870788103,30.801692043206,30.9142623375194,3000944.45040037,0.0,1.0
2005-11-18,32.92,33.9,32.87,33.8,2321000,31.141294863866,32.0683443464476,31.0939964208771,31.9737474604699,2453569.13814966,0.0,1.0
2005-11-21,33.1,33.25,32.55,33.08,2425900,31.3115692586259,31.4534645875925,30.7912863857484,31.2926498814303,2564460.73771532,0.0,1.0
2005-11-22,33.4,33.73,32.84,32.95,3034500,31.595359916559,31.9075296402855,31.0656173550838,31.1696739296593,3207822.29630123,0.0,1.0
2005-11-23,34.02,34.03,33.47,33.5,2063800,32.1818606096209,32.1913202982187,31.6615777367434,31.6899568025368,2181678.58134996,0.0,1.0
2005-11-25,33.87,34.15,33.87,34.1,485400,32.0399652806543,32.3048365613919,32.0399652806543,32.2575381184031,513124.713338149,0.0,1.0
2005-11-28,34.04,34.22,33.96,34.12,2018800,32.2007799868165,32.3710543815764,32.1251024780343,32.2764574955986,2134108.30508252,0.0,1.0
2005-11-29,34.0,34.39,33.95,34.25,2322000,32.1629412324254,32.5318690877385,32.1156427894365,32.3994334473697,2454626.25540004,0.0,1.0
2005-11-30,34.45,35.0,33.95,34.99,9205000,32.5886272193251,33.1089100922026,32.1156427894365,33.0994504036048,9730764.28981802,0.0,1.0
2005-12-01,34.93,34.95,34.26,34.5,18120300,33.0426922720182,33.0616116492137,32.4088931359674,32.635925662314,19155281.7121987,0.0,1.0
2005-12-02,34.8,35.16,34.8,34.85,8446700,32.9197163202471,33.2602651097669,32.9197163202471,32.967014763236,8929152.27884909,0.0,1.0
2005-12-05,34.98,35.0,34.8,34.92,4188500,33.089990715007,33.1089100922026,32.9197163202471,33.0332325834204,4427735.60324854,0.0,1.0
2005-12-06,34.36,34.58,34.15,34.2,4126500,32.5034900219452,32.7116031710962,32.3048365613919,32.3521350043808,4362194.3337245,0.0,1.0
2005-12-07,33.84,34.34,33.39,34.27,3394700,32.011586214861,32.4845706447496,31.5859002279613,32.4183528245652,3588595.92989084,0.0,1.0
2005-12-08,33.58,33.95,33.24,33.83,3091400,31.7656343113189,32.1156427894365,31.4440048989947,32.0021265262632,3267972.26784828,0.0,1.0
2005-12-09,33.77,34.04,33.17,33.58,1841500,31.9453683946766,32.2007799868165,31.3777870788103,31.7656343113189,1946681.4165888,0.0,1.0
2005-12-12,33.52,33.96,33.39,33.95,1314000,31.7088761797323,32.1251024780343,31.5859002279613,32.1156427894365,1389052.06700933,0.0,1.0
2005-12-13,34.0,34.18,33.35,33.45,2355700,32.1629412324254,32.3332156271853,31.5480614735702,31.6426583595479,2490251.1067381,0.0,1.0
2005-12-14,34.6,34.61,34.07,34.11,1561000,32.7305225482917,32.7399822368895,32.2291590526098,32.2669978070009,1650160.02785507,0.0,1.0
2005-12-15,34.55,34.76,34.33,34.7,2240100,32.6832241053028,32.8818775658561,32.4751109561518,32.8251194342694,2368048.3525933,0.0,1.0
2005-12-16,34.98,35.052,34.59,34.67,3419400,33.089990715007,33.158100472911,32.7210628596939,32.7967403684761,3614706.72597542,0.0,1.0
2005-12-19,33.8,35.05,33.51,35.05,2466700,31.9737474604699,33.1562085351914,31.6994164911345,33.1562085351914,2607591.12153114,0.0,1.0
2005-12-20,33.94,34.17,33.88,33.97,1949500,32.1061831008387,32.3237559385875,32.0494249692521,32.1345621666321,2060850.07963066,0.0,1.0
2005-12-21,34.28,34.66,33.88,34.1,2158600,32.427812513163,32.7872806798783,32.0494249692521,32.2575381184031,2281893.29668671,0.0,1.0
2005-12-22,34.67,34.8,34.26,34.4,1540800,32.7967403684761,32.9197163202471,32.4088931359674,32.5413287763363,1628806.25939724,0.0,1.0
2005-12-23,34.94,34.97,34.68,34.75,654300,33.0521519606159,33.0805310264093,32.8062000570739,32.8724178772583,691671.816928618,0.0,1.0
2005-12-27,34.3,35.25,34.28,35.13,917200,32.4467318903585,33.3454023071469,32.427812513163,33.2318860439736,969587.942055523,0.0,1.0
2005-12-28,34.46,34.54,34.09,34.28,1155100,32.5980869079229,32.6737644167051,32.2480784298053,32.427812513163,1221076.13592274,0.0,1.0
2005-12-29,34.74,35.06,34.53,34.53,677100,32.8629581886605,33.1656682237892,32.6643047281073,32.6643047281073,715774.090237455,0.0,1.0
2005-12-30,34.58,34.75,34.32,34.66,579000,32.7116031710962,32.8724178772583,32.4656512675541,32.7872806798783,612070.887974429,0.0,1.0
2006-01-03,34.91,35.37,34.43,35.37,1636300,33.0237728948226,33.4589185703202,32.5697078421296,33.4589185703202,1729760.95680926,0.0,1.0
2006-01-04,34.99,35.13,34.82,35.02,2129800,33.0994504036048,33.2318860439736,32.9386356974427,33.1278294693981,2251448.31987555,0.0,1.0
2006-01-05,34.41,34.77,34.41,34.65,2416300,32.550788464934,32.8913372544538,32.550788464934,32.7778209912806,2554312.4121116,0.0,1.0
2006-01-06,34.34,34.7,34.17,34.66,2642800,32.4845706447496,32.8251194342694,32.3237559385875,32.7872806798783,2793749.46932439,0.0,1.0
2006-01-09,34.55,34.6,34.32,34.47,1686100,32.6832241053028,32.7305225482917,32.4656512675541,32.6075465965207,1782405.39587856,0.0,1.0
2006-01-10,34.52,34.71,34.35,34.46,3077000,32.7257927039928,32.9059172872419,32.564628603191,32.668911256651,3245698.00220731,0.075,1.0
2006-01-11,34.79,34.88,34.45,34.52,2030300,32.981759217031,33.0670813880437,32.6594310154274,32.7257927039928,2141612.17220718,0.0,1.0
2006-01-12,34.95,35.1,34.39,34.7,1729500,33.1334430766092,33.2756466949637,32.6025495680855,32.8964370460183,1824320.66779901,0.0,1.0
2006-01-13,35.0,35.05,34.73,34.95,1649000,33.1808442827274,33.2282454888455,32.9248777696892,33.1334430766092,1739407.21665253,0.0,1.0
2006-01-17,34.8,34.93,34.53,34.88,1101500,32.9912394582546,33.1144825941619,32.7352729452164,33.0670813880437,1161890.26630853,0.0,1.0
2006-01-18,34.73,34.84,33.9,34.75,1428600,32.9248777696892,33.0291604231492,32.1380177481274,32.9438382521364,1506923.68084282,0.0,1.0
2006-01-19,33.57,34.27,33.53,34.24,2805500,31.8251697877474,32.4887866734019,31.7872488228528,32.460345949731,2959312.88436548,0.0,1.0
2006-01-20,32.8,33.93,32.8,33.45,2595700,31.0951912135273,32.1664584717983,31.0951912135273,31.7114068930637,2738010.49864463,0.0,1.0
2006-01-23,32.89,33.17,32.82,32.9,1215900,31.1805133845401,31.4459601388019,31.1141516959746,31.1899936257637,1282562.30122973,0.0,1.0
2006-01-24,32.92,32.95,31.53,31.95,5374900,31.208954108211,31.2373948318819,29.8912005781255,30.2893707095183,5669581.472884,0.0,1.0
2006-01-25,32.68,33.1,32.48,33.09,3014800,30.9814283188437,31.3795984502364,30.791823494371,31.3701182090128,3180087.85734631,0.0,1.0
2006-01-26,33.11,34.0,32.95,33.1,3095700,31.3890786914601,32.2328201603637,31.2373948318819,31.3795984502364,3265423.23868481,0.0,1.0
2006-01-27,33.08,33.4,32.8,33.4,1642200,31.3606379677892,31.6640056869455,31.0951912135273,31.6640056869455,1732234.40338799,0.0,1.0
2006-01-30,32.62,33.01,32.54,33.01,2297600,30.9245468715019,31.2942762792237,30.8487049417128,31.2942762792237,2423567.02303267,0.0,1.0
2006-01-31,32.76,32.79,32.26,32.5,3070200,31.0572702486328,31.0857109723037,30.583258187451,30.8107839768183,3238525.18894276,0.0,1.0
2006-02-01,33.05,33.24,32.72,32.85,1709600,31.3321972441183,31.5123218273674,31.0193492837383,31.1425924196455,1803329.6407454,0.0,1.0
2006-02-02,32.87,33.0,32.67,33.0,1195500,31.1615529020928,31.2847960380001,30.9719480776201,31.2847960380001,1261043.86143609,0.0,1.0
2006-02-03,32.77,32.93,32.68,32.77,1922100,31.0667504898564,31.2184343494346,30.9814283188437,31.0667504898564,2027480.05526249,0.0,1.0
2006-02-06,32.84,32.93,32.59,32.6,1435400,31.1331121784219,31.2184343494346,30.896106147831,30.9055863890546,1514096.49410737,0.0,1.0
2006-02-07,32.81,32.99,32.63,32.9,1103200,31.104671454751,31.2753157967764,30.9340271127255,31.1899936257637,1163683.46962467,0.0,1.0
2006-02-08,33.0,33.13,32.82,33.0,1011500,31.2847960380001,31.4080391739074,31.1141516959746,31.2847960380001,1066955.9731013,0.0,1.0
2006-02-09,32.75,33.03,32.74,33.0,4000200,31.0477900074092,31.313236761671,31.0383097661855,31.2847960380001,4219512.88541751,0.0,1.0
2006-02-10,32.88,33.08,32.76,32.85,1717100,31.1710331433164,31.3606379677892,31.0572702486328,31.1425924196455,1811240.83184601,0.0,1.0
2006-02-13,32.8,33.13,32.69,33.03,993300,31.0951912135273,31.4080391739074,30.9909085600673,31.313236761671,1047758.14936384,0.0,1.0
2006-02-14,33.3,33.47,32.89,32.89,1276800,31.5692032747092,31.730367375511,31.1805133845401,31.1805133845401,1346801.17296662,0.0,1.0
2006-02-15,32.92,33.29,32.79,33.29,930700,31.208954108211,31.5597230334855,31.0857109723037,31.5597230334855,981726.074310803,0.0,1.0
2006-02-16,33.34,33.36,32.75,32.85,1111700,31.6071242396037,31.626084722051,31.0477900074092,31.1425924196455,1172649.48620535,0.0,1.0
2006-02-17,32.81,33.34,32.75,33.34,968700,31.104671454751,31.6071242396037,31.0477900074092,31.6071242396037,1021809.44255386,0.0,1.0
2006-02-21,33.16,33.29,33.0,33.08,1290300,31.4364798975783,31.5597230334855,31.2847960380001,31.3606379677892,1361041.3169477,0.0,1.0
2006-02-22,33.43,33.46,33.14,33.28,1200800,31.6924464106164,31.7208871342874,31.417519415131,31.5502427922619,1266634.43648051,0.0,1.0
2006-02-23,32.87,33.49,32.87,33.45,1422700,31.1615529020928,31.7493278579583,31.1615529020928,31.7114068930637,1500700.21051035,0.0,1.0
2006-02-24,32.64,32.9,32.52,32.74,1901300,30.9435073539492,31.1899936257637,30.8297444592655,31.0383097661855,2005539.68527681,0.0,1.0
2006-02-27,32.43,32.85,31.85,32.55,3616000,30.7444222882528,31.1425924196455,30.1945682972819,30.8581851829364,3814248.93597063,0.0,1.0
2006-02-28,31.82,32.2999,31.72,32.1,2186400,30.166127573611,30.6210843499333,30.0713251613746,30.4315743278728,2306270.42964773,0.0,1.0
2006-03-01,32.67,32.75,31.88,32.0,2950900,30.9719480776201,31.0477900074092,30.2230090209528,30.3367719156364,3112684.50916917,0.0,1.0
2006-03-02,33.0,33.0,32.27,32.48,4111700,31.2847960380001,31.2847960380001,30.5927384286746,30.791823494371,4337125.92644647,0.0,1.0
2006-03-03,33.2,33.21,32.75,32.76,15764300,31.4744008624728,31.4838811036964,31.0477900074092,31.0572702486328,16628585.315631,0.0,1.0
2006-03-06,33.52,33.55,33.15,33.35,4638100,31.7777685816292,31.8062093053001,31.4269996563546,31.6166044808274,4892386.05916078,0.0,1.0
2006-03-07,34.05,34.06,33.4,33.4,5077300,32.2802213664819,32.2897016077055,31.6640056869455,31.6640056869455,5355665.41001208,0.0,1.0
2006-03-08,34.08,34.14,33.72,33.86,4371500,32.3086620901528,32.3655435374946,31.9673734061019,32.1000967832328,4611169.58617135,0.0,1.0
2006-03-09,33.72,34.16,33.67,34.08,2921600,31.9673734061019,32.3845040199419,31.9199721999837,32.3086620901528,3081778.12260282,0.0,1.0
2006-03-10,33.65,33.98,33.54,33.95,2079000,31.9010117175364,32.2138596779164,31.7967290640764,32.1854189542455,2192982.1730871,0.0,1.0
2006-03-13,33.48,33.96,33.38,33.64,2057700,31.7398476167346,32.1948991954692,31.6450452044983,31.8915314763128,2170514.39036139,0.0,1.0
2006-03-14,33.66,33.79,33.36,33.43,1770300,31.9104919587601,32.0337350946673,31.626084722051,31.6924464106164,1867357.54738628,0.0,1.0
2006-03-15,33.84,33.88,33.5,33.62,2310800,32.0811363007855,32.1190572656801,31.7588080991819,31.8725709938655,2437490.71936973,0.0,1.0
2006-03-16,34.02,34.08,33.61,33.77,2026300,32.251780642811,32.3086620901528,31.8630907526419,32.0147746122201,2137392.87028686,0.0,1.0
2006-03-17,34.29,34.46,34.01,34.4,3079800,32.5077471558492,32.668911256651,32.2423004015874,32.6120298093092,3248651.51355153,0.0,1.0
2006-03-20,34.14,34.45,34.13,34.28,1634700,32.3655435374946,32.6594310154274,32.356063296271,32.4982669146255,1724323.21228739,0.0,1.0
2006-03-21,33.65,34.06,33.51,34.0,1864100,31.9010117175364,32.2897016077055,31.7682883404055,32.2328201603637,1966300.17741783,0.0,1.0
2006-03-22,33.6,33.75,33.41,33.75,1418600,31.8536105114183,31.9958141297728,31.6734859281692,31.9958141297728,1496375.42604202,0.0,1.0
2006-03-23,33.46,33.7,33.43,33.68,1396500,31.7208871342874,31.9484129236546,31.6924464106164,31.9294524412073,1473063.78293224,0.0,1.0
2006-03-24,33.57,33.58,33.07,33.4,1235500,31.8251697877474,31.834650028971,31.3511577265655,31.6640056869455,1303236.8806393,0.0,1.0
2006-03-27,33.44,33.6,33.27,33.45,1368400,31.7019266518401,31.8536105114183,31.5407625510383,31.7114068930637,1443423.18694198,0.0,1.0
2006-03-28,33.04,33.6,32.86,33.52,2351300,31.3227170028946,31.8536105114183,31.1520726608692,31.7777685816292,2480211.15131298,0.0,1.0
2006-03-29,33.71,33.72,33.06,33.1,1474100,31.9578931648783,31.9673734061019,31.3416774853419,31.3795984502364,1554918.24018648,0.0,1.0
2006-03-30,33.77,33.88,33.45,33.58,1607900,32.0147746122201,32.1190572656801,31.7114068930637,31.834650028971,1696053.88942123,0.0,1.0
2006-03-31,33.43,33.81,33.21,33.75,2023700,31.6924464106164,32.0526955771146,31.4838811036964,31.9958141297728,2134650.32403865,0.0,1.0
2006-04-03,33.61,33.79,33.47,33.65,1574700,31.8630907526419,32.0337350946673,31.730367375511,31.9010117175364,1661033.68348256,0.0,1.0
2006-04-04,33.76,34.04,33.53,33.62,1457700,32.0052943709964,32.2707411252583,31.7872488228528,31.8725709938655,1537619.10231316,0.0,1.0
2006-04-05,33.94,34.18,33.8,33.8,1583700,32.1759387130219,32.4034645023892,32.043215335891,32.043215335891,1670527.11280329,0.0,1.0
2006-04-06,34.09,34.25,33.7,33.85,1612200,32.3181423313764,32.4698261909546,31.9484129236546,32.0906165420092,1700589.63898558,0.0,1.0
2006-04-07,33.36,34.35,33.27,34.08,1847000,31.626084722051,32.564628603191,31.5407625510383,32.3086620901528,1948262.66170845,0.0,1.0
2006-04-10,33.56,33.67,32.99,33.4,1475600,31.886791355701,31.991307060383,31.3452099768944,31.7347685125272,1553029.76231085,0.075,1.0
2006-04-11,33.29,34.2,33.29,33.76,2431300,31.6302528078452,32.4948827283961,31.6302528078452,32.0768199096682,2558878.59928597,0.0,1.0
2006-04-12,34.2,34.3,33.15,33.38,3665900,32.4948827283961,32.5898970053797,31.4972328200682,31.7157656571305,3858262.27002938,0.0,1.0
2006-04-13,34.3,34.55,33.85,34.23,2645700,32.5898970053797,32.8274326978388,32.1623327589535,32.5233870114912,2784528.89817418,0.0,1.0
2006-04-17,34.3,34.43,34.21,34.25,1632400,32.5898970053797,32.7134155654584,32.5043841560945,32.5423898668879,1718057.59284104,0.0,1.0
2006-04-18,34.1,34.41,34.0,34.3,4095000,32.3998684514125,32.6944127100617,32.3048541744289,32.5898970053797,4309878.6098285,0.0,1.0
2006-04-19,33.95,34.48,33.87,34.2,1515700,32.2573470359371,32.7609227039502,32.1813356143502,32.4948827283961,1595233.94601149,0.0,1.0
2006-04-20,34.21,34.25,33.61,33.82,1288300,32.5043841560945,32.5423898668879,31.9342984941928,32.1338284758584,1355901.49280636,0.0,1.0
2006-04-21,33.73,34.25,33.67,34.04,1236200,32.0483156265731,32.5423898668879,31.991307060383,32.3428598852223,1301067.6281978,0.0,1.0
2006-04-24,34.16,34.22,33.55,33.6,1289600,32.4568770176027,32.5138855837928,31.8772899280026,31.9247970664944,1357269.70823805,0.0,1.0
2006-04-25,33.55,34.35,33.5,34.35,1475700,31.8772899280026,32.6374041438715,31.8297827895108,32.6374041438715,1553135.00965175,0.0,1.0
2006-04-26,33.66,33.82,33.42,33.47,2198700,31.9818056326846,32.1338284758584,31.7537713679239,31.8012785064157,2314073.28435407,0.0,1.0
2006-04-27,33.46,34.55,33.41,33.55,1942300,31.7917770787174,32.8274326978388,31.7442699402256,31.8772899280026,2044219.10228813,0.0,1.0
2006-04-28,33.2,33.85,33.09,33.84,4476600,31.54473995856,32.1623327589535,31.440224253878,32.1528313312551,4711502.46270043,0.0,1.0
2006-05-01,32.88,33.4,32.88,33.1,3583500,31.2406942722124,31.7347685125272,31.2406942722124,31.4497256815764,3771538.46112831,0.0,1.0
2006-05-02,33.28,33.39,32.9603,33.0,3163500,31.6207513801469,31.7252670848288,31.3169907366303,31.3547114045927,3329499.62935102,0.0,1.0
2006-05-03,33.19,33.47,32.7732,33.22,3099400,31.5352385308616,31.8012785064157,31.1392190243939,31.5637428139567,3262036.08383454,0.0,1.0
2006-05-04,33.1,33.34,33.05,33.14,3214000,31.4497256815764,31.677759946337,31.4022185430846,31.4877313923698,3382649.5365052,0.0,1.0
2006-05-05,33.08,33.28,33.08,33.18,2355100,31.4307228261796,31.6207513801469,31.4307228261796,31.5257371031633,2478680.12552066,0.0,1.0
2006-05-08,32.94,33.08,32.79,32.92,3637000,31.2977028384026,31.4307228261796,31.1551814229272,31.2786999830059,3827845.78850946,0.0,1.0
2006-05-09,32.89,32.95,32.69,32.75,2526800,31.2501956999108,31.3072042661009,31.0601671459435,31.1171757121337,2659389.80984485,0.0,1.0
2006-05-10,33.05,33.15,32.75,32.88,2659500,31.4022185430846,31.4972328200682,31.1171757121337,31.2406942722124,2799053.03121829,0.0,1.0
2006-05-11,32.79,33.11,32.68,33.06,2014600,31.1551814229272,31.4592271092747,31.0506657182452,31.4117199707829,2120312.92975836,0.0,1.0
2006-05-12,32.65,32.74,32.25,32.35,3870100,31.0221614351501,31.1076742844354,30.6421043272156,30.7371186041993,4073177.34014586,0.0,1.0
2006-05-15,32.6,32.67,32.44,32.5,1574000,30.9746542966583,31.0411642905468,30.8226314534845,30.8796400196747,1656593.14575581,0.0,1.0
2006-05-16,32.45,32.6,32.32,32.55,1866100,30.8321328811829,30.9746542966583,30.7086143211042,30.9271471581665,1964020.62852282,0.0,1.0
2006-05-17,31.78,32.55,31.71,32.45,2128500,30.1955372253927,30.9271471581665,30.1290272315041,30.8321328811829,2240189.65104272,0.0,1.0
2006-05-18,32.08,32.3,31.0,31.8,4924500,30.4805800563435,30.6896114657074,29.4544258649205,30.2145400807894,5182905.30258863,0.0,1.0
2006-05-19,32.56,32.65,32.33,32.55,3225000,30.9366485858648,31.0221614351501,30.7181157488025,30.9271471581665,3394226.74400414,0.0,1.0
2006-05-22,32.86,33.51,32.56,33.51,4306500,31.2216914168157,31.8392842172092,30.9366485858648,31.8392842172092,4532476.73583063,0.0,1.0
2006-05-23,33.29,33.49,32.98,33.0,3490400,31.6302528078452,31.8202813618125,31.335708549196,31.3547114045927,3673553.18675102,0.0,1.0
2006-05-24,33.39,33.48,32.9,33.22,2592100,31.7252670848288,31.8107799341141,31.2596971276091,31.5637428139567,2728116.32345213,0.0,1.0
2006-05-25,33.25,33.58,33.1,33.23,2322100,31.5922470970518,31.9057942110977,31.4497256815764,31.5732442416551,2443948.50302387,0.0,1.0
2006-05-26,33.15,33.24,32.8,32.9,1459500,31.4972328200682,31.5827456693534,31.1646828506255,31.2596971276091,1536084.94042605,0.0,1.0
2006-05-30,32.94,33.3,32.9,33.02,1901100,31.2977028384026,31.6397542355436,31.2596971276091,31.3737142599895,2000857.1978376,0.0,1.0
2006-05-31,33.49,33.5,33.04,33.1,2811100,31.8202813618125,31.8297827895108,31.3927171153862,31.4497256815764,2958608.0000217,0.0,1.0
2006-06-01,33.46,33.58,33.33,33.49,2379900,31.7917770787174,31.9057942110977,31.6682585186387,31.8202813618125,2504781.4660637,0.0,1.0
2006-06-02,33.81,33.83,33.37,33.46,3075000,32.12432704816,32.1433299035567,31.7062642294321,31.7917770787174,3236355.7326551,0.0,1.0
2006-06-05,33.12,33.7,33.07,33.65,1907900,31.4687285369731,32.0198113434781,31.4212213984813,31.9723042049862,2008014.01701875,0.0,1.0
2006-06-06,33.43,33.54,33.07,33.12,1826200,31.7632727956223,31.8677885003043,31.4212213984813,31.4687285369731,1922026.93950398,0.0,1.0
2006-06-07,32.69,33.4,32.67,33.36,2611600,31.0601671459435,31.7347685125272,31.0411642905468,31.6967628017338,2748639.5549275,0.0,1.0
2006-06-08,33.15,33.48,32.86,32.94,3417800,31.4972328200682,31.8107799341141,31.2216914168157,31.2977028384026,3597143.61725808,0.0,1.0
2006-06-09,33.5,33.61,33.11,33.16,2136800,31.8297827895108,31.9342984941928,31.4592271092747,31.5067342477665,2248925.18033737,0.0,1.0
2006-06-12,33.27,33.61,33.11,33.27,1861400,31.6112499524485,31.9342984941928,31.4592271092747,31.6112499524485,1959074.00350055,0.0,1.0
2006-06-13,32.65,33.36,32.56,33.24,2009300,31.0221614351501,31.6967628017338,30.9366485858648,31.5827456693534,2114734.8206907,0.0,1.0
2006-06-14,31.85,32.54,31.37,32.35,3686400,30.2620472192812,30.9176457304681,29.8059786897598,30.7371186041993,3879837.97491374,0.0,1.0
2006-06-15,32.76,32.96,31.9,31.9,2985000,31.1266771398321,31.3167056937993,30.309554357773,30.309554357773,3141633.12584568,0.0,1.0
2006-06-16,32.79,32.7925,32.4,32.59,2996100,31.1551814229272,31.1575567798517,30.7846257426911,30.9651528689599,3153315.58068551,0.0,1.0
2006-06-19,33.65,33.75,33.22,33.55,3212500,31.9723042049862,32.0673184819699,31.5637428139567,31.8772899280026,3381070.82639172,0.0,1.0
2006-06-20,33.96,34.25,33.65,33.65,2911600,32.2668484636354,32.5423898668879,31.9723042049862,31.9723042049862,3064381.57762556,0.0,1.0
2006-06-21,33.97,34.09,33.62,33.9,2433300,32.2763498913338,32.3903670237141,31.9437999218912,32.2098398974453,2560983.54610395,0.0,1.0
2006-06-22,34.06,34.09,33.78,33.97,2108900,32.3618627406191,32.3903670237141,32.0958227650649,32.2763498913338,2219561.17222645,0.0,1.0
2006-06-23,33.37,33.83,33.29,33.83,1902400,31.7062642294321,32.1433299035567,31.6302528078452,32.1433299035567,2002225.41326929,0.0,1.0
2006-06-26,34.05,34.15,33.4,33.4,1745900,32.3523613129207,32.4473755899043,31.7347685125272,31.7347685125272,1837513.3247618,0.0,1.0
2006-06-27,34.02,34.4,33.92,34.06,2352600,32.3238570298256,32.6849112823634,32.228842752842,32.3618627406191,2476048.94199818,0.0,1.0
2006-06-28,34.1,34.21,33.85,34.03,1845400,32.3998684514125,32.5043841560945,32.1623327589535,32.333358457524,1942234.42895666,0.0,1.0
2006-06-29,34.73,34.8,33.88,34.1,2579400,32.9984583964093,33.0649683902978,32.1908370420486,32.3998684514125,2714749.91115791,0.0,1.0
2006-06-30,34.84,35.22,34.2,34.72,11484700,33.1029741010913,33.464028353629,32.4948827283961,32.9889569687109,12087341.360268,0.0,1.0
2006-07-03,34.89,34.93,34.66,34.84,1804200,33.1504812395831,33.1884869503765,32.9319484025207,33.1029741010913,1898872.52450612,0.0,1.0
2006-07-05,34.68,34.97,34.53,34.9,1957100,32.9509512579175,33.2264926611699,32.8084298424421,33.1599826672814,2059795.70874123,0.0,1.0
2006-07-06,34.99,35.0,34.53,34.65,2169800,33.2454955165667,33.254996944265,32.8084298424421,32.9224469748224,2283656.80283416,0.0,1.0
2006-07-07,34.92,35.01,34.71,34.95,1995500,33.1789855226781,33.2644983719634,32.9794555410126,33.2074898057732,2100210.68764659,0.0,1.0
2006-07-10,34.94,34.98,34.63,34.8,1922600,33.2692490858126,33.3073363772674,32.9740725770375,33.1359435657206,2019151.19354607,0.075,1.0
2006-07-11,34.97,34.99,34.75,34.93,1176700,33.2978145544037,33.3168582001312,33.088334451402,33.2597272629489,1235792.78552255,0.0,1.0
2006-07-12,34.62,35.2,34.62,34.99,1554900,32.9645507541738,33.5168164802691,32.9645507541738,33.3168582001312,1632985.63967793,0.0,1.0
2006-07-13,34.11,34.34,33.93,34.22,2483400,32.4789377881244,32.6979397139898,32.3075449765776,32.5836778396253,2608114.0507918,0.0,1.0
2006-07-14,33.55,33.98,33.44,33.92,1477600,31.9457157077565,32.3551540908961,31.8409756562557,32.2980231537139,1551803.7051824,0.0,1.0
2006-07-17,33.45,33.69,33.28,33.61,1065500,31.8504974791194,32.0790212278485,31.6886264904363,32.0028466449388,1119008.42438538,0.0,1.0
2006-07-18,33.28,33.7,32.96,33.45,1617300,31.6886264904363,32.0885430507122,31.3839281587974,31.8504974791194,1698519.30995634,0.0,1.0
2006-07-19,33.78,33.98,33.49,33.5,2148900,32.1647176336219,32.3551540908961,31.8885847705742,31.8981065934379,2256815.77021281,0.0,1.0
2006-07-20,33.88,34.24,33.79,33.81,1373600,32.259935862259,32.6027214853527,32.1742394564856,32.193283102213,1442580.92138504,0.0,1.0
2006-07-21,33.64,34.24,33.5,33.95,3053800,32.0314121135299,32.6027214853527,31.8981065934379,32.326588622305,3207159.01115728,0.0,1.0
2006-07-24,34.1,34.2,33.63,33.68,1358600,32.4694159652607,32.5646341938978,32.0218902906662,32.0694994049848,1426827.63526042,0.0,1.0
2006-07-25,33.85,33.94,33.53,33.86,1758400,32.2313703936679,32.3170667994413,31.9266720620291,32.2408922165316,1846705.22143525,0.0,1.0
2006-07-26,34.07,34.35,33.72,33.96,1800700,32.4408504966696,32.7074615368535,32.1075866964396,32.3361104451687,1891129.48830667,0.0,1.0
2006-07-27,33.97,34.18,33.45,33.86,1872000,32.3456322680324,32.5455905481704,31.8504974791194,32.2408922165316,1966010.10835236,0.0,1.0
2006-07-28,33.54,34.6,33.06,33.5,3152300,31.9361938848928,32.9455071084463,31.4791463874346,31.8981065934379,3310605.59004227,0.0,1.0
2006-07-31,34.3,34.5,33.55,33.55,2057900,32.659852422535,32.8502888798092,31.9457157077565,31.9457157077565,2161245.83439012,0.0,1.0
2006-08-01,34.2,34.37,33.94,34.32,1760000,32.5646341938978,32.726505182581,32.3170667994413,32.6788960682624,1848385.57195521,0.0,1.0
2006-08-02,34.68,34.79,34.4,34.6,3759400,33.0216816913561,33.1264217428569,32.7550706511721,32.9455071084463,3948193.59045932,0.0,1.0
2006-08-03,34.9,35.23,34.56,34.68,3942300,33.2311617943577,33.5453819488603,32.9074198169915,33.0216816913561,4140278.65927217,0.0,1.0
2006-08-04,34.34,35.21,34.11,35.15,2384900,32.6979397139898,33.5263383031328,32.4789377881244,33.4692073659506,2504667.47190681,0.0,1.0
2006-08-07,34.08,34.4,34.0,34.3,1697100,32.4503723195333,32.7550706511721,32.3741977366236,32.659852422535,1782326.79213931,0.0,1.0
2006-08-08,34.16,34.5,34.05,34.33,1388300,32.526546902443,32.8502888798092,32.4218068509421,32.6884178911261,1458019.14178717,0.0,1.0
2006-08-09,34.13,34.88,34.13,34.43,2129300,32.4979814338518,33.2121181486303,32.4979814338518,32.7836361197632,2236231.47634331,0.0,1.0
2006-08-10,33.75,34.07,33.67,33.93,2013400,32.1361521650308,32.4408504966696,32.0599775821211,32.3075449765776,2114511.08555376,0.0,1.0
2006-08-11,33.69,34.14,33.46,33.93,2063100,32.0790212278485,32.5075032567156,31.8600193019831,32.3075449765776,2166706.97357999,0.0,1.0
2006-08-14,34.15,34.63,33.89,33.92,1399700,32.5170250795793,32.9740725770375,32.2694576851227,32.2980231537139,1469991.63924188,0.0,1.0
2006-08-15,34.35,34.49,34.19,34.37,1191300,32.7074615368535,32.8407670569455,32.5551123710341,32.726505182581,1251125.98401718,0.0,1.0
2006-08-16,34.39,34.7,34.25,34.6,1330100,32.7455488283084,33.0407253370835,32.6122433082164,32.9455071084463,1396896.39162365,0.0,1.0
2006-08-17,34.57,34.58,34.14,34.2,2071000,32.9169416398552,32.9264634627189,32.5075032567156,32.5646341938978,2175003.70427229,0.0,1.0
2006-08-18,34.33,35.0,34.16,35.0,1449400,32.6884178911261,33.3263800229949,32.526546902443,33.3263800229949,1522187.52726811,0.0,1.0
2006-08-21,34.31,34.42,34.1,34.12,1468400,32.6693742453987,32.7741142968995,32.4694159652607,32.4884596109881,1542141.68969263,0.0,1.0
2006-08-22,34.32,34.5,34.16,34.39,1230800,32.6788960682624,32.8502888798092,32.526546902443,32.7455488283084,1292609.63747868,0.0,1.0
2006-08-23,34.3,34.38,34.0,34.32,1185700,32.659852422535,32.7360270054447,32.3741977366236,32.6788960682624,1245244.75719732,0.0,1.0
2006-08-24,34.22,34.35,34.02,34.25,1831100,32.5836778396253,32.7074615368535,32.393241382351,32.6122433082164,1923056.1481859,0.0,1.0
2006-08-25,33.85,34.05,33.67,34.01,2142700,32.2313703936679,32.4218068509421,32.0599775821211,32.3837195594873,2250304.41194797,0.0,1.0
2006-08-28,34.05,34.33,33.92,33.95,1684300,32.4218068509421,32.6884178911261,32.2980231537139,32.326588622305,1768883.98797964,0.0,1.0
2006-08-29,34.01,34.1,33.84,34.05,1672600,32.3837195594873,32.4694159652607,32.2218485708042,32.4218068509421,1756596.42480243,0.0,1.0
2006-08-30,34.3,34.53,33.91,34.05,2655100,32.659852422535,32.8788543484004,32.2885013308502,32.4218068509421,2788436.66596493,0.0,1.0
2006-08-31,34.43,34.5,34.22,34.25,1595900,32.7836361197632,32.8502888798092,32.5836778396253,32.6122433082164,1676044.62175189,0.0,1.0
2006-09-01,34.63,34.7,34.39,34.4,1004800,32.9740725770375,33.0407253370835,32.7455488283084,32.7550706511721,1055260.12653443,0.0,1.0
2006-09-05,35.05,35.08,34.75,34.79,2193300,33.3739891373134,33.4025546059046,33.088334451402,33.1264217428569,2303445.49714168,0.0,1.0
2006-09-06,34.93,35.31,34.87,35.05,1869500,33.2597272629489,33.62155653177,33.2025963257666,33.3739891373134,1963384.56066492,0.0,1.0
2006-09-07,35.12,35.18,34.87,34.97,1993400,33.4406418973594,33.4977728345417,33.2025963257666,33.2978145544037,2093506.70405427,0.0,1.0
2006-09-08,35.76,35.84,35.09,35.3,3414200,34.050038560637,34.1262131435467,33.4120764287683,33.6120347089062,3585657.96577811,0.0,1.0
2006-09-11,36.0,36.4,35.77,35.77,3866000,34.2785623093661,34.6594352239147,34.0595603835008,34.0595603835008,4060146.94385162,0.0,1.0
2006-09-12,36.1,36.27,35.85,36.0,2986300,34.3737805380033,34.5356515266864,34.1357349664105,34.2785623093661,3136269.2235965,0.0,1.0
2006-09-13,35.48,35.91,35.32,35.9,4551900,33.7834275204531,34.1928659035927,33.6310783546337,34.183344080729,4780492.20737665,0.0,1.0
2006-09-14,35.39,35.6,35.15,35.51,2969400,33.6977311146797,33.8976893948176,33.4692073659506,33.8119929890442,3118520.52122943,0.0,1.0
2006-09-15,35.26,35.75,35.09,35.45,10574900,33.5739474174514,34.0405167377733,33.4120764287683,33.7548620518619,11105961.6959484,0.0,1.0
2006-09-18,35.05,35.43,34.93,35.43,2268400,33.3739891373134,33.7358184061345,33.2597272629489,33.7358184061345,2382316.94967227,0.0,1.0
2006-09-19,35.03,35.1,34.78,35.02,1781100,33.354945491586,33.421598251632,33.1168999199932,33.3454236687223,1870545.19443717,0.0,1.0
2006-09-20,35.5,35.53,35.25,35.28,1440900,33.8024711661805,33.8310366347716,33.5644255945877,33.5929910631788,1513260.66513083,0.0,1.0
2006-09-21,34.98,35.57,34.97,35.5,1132600,33.3073363772674,33.8691239262265,33.2978145544037,33.8024711661805,1189478.12431618,0.0,1.0
2006-09-22,34.9,35.11,34.76,34.94,1839300,33.2311617943577,33.4311200744957,33.0978562742658,33.2692490858126,1931667.94460069,0.0,1.0
2006-09-25,35.25,35.29,34.86,35.02,2093500,33.5644255945877,33.6025128860425,33.1930745029029,33.3454236687223,2198633.63345922,0.0,1.0
2006-09-26,35.15,35.45,35.04,35.25,1846500,33.4692073659506,33.7548620518619,33.3644673144497,33.5644255945877,1939229.5219405,0.0,1.0
2006-09-27,35.06,35.41,34.92,34.99,1467700,33.3835109601771,33.7167747604071,33.2502054400852,33.3168582001312,1541406.53634015,0.0,1.0
2006-09-28,35.17,35.41,35.07,35.13,1199000,33.488251011678,33.7167747604071,33.3930327830409,33.4501637202231,1259212.67089448,0.0,1.0
2006-09-29,35.01,35.23,34.86,35.17,1461900,33.3359018458586,33.5453819488603,33.1930745029029,33.488251011678,1535315.26570529,0.0,1.0
2006-10-02,34.35,34.9,34.3,34.9,2718500,32.7074615368535,33.2311617943577,32.659852422535,33.2311617943577,2855020.55531832,0.0,1.0
2006-10-03,34.85,34.99,34.35,34.35,1718600,33.1835526800392,33.3168582001312,32.7074615368535,32.7074615368535,1804906.50225126,0.0,1.0
2006-10-04,35.42,35.44,34.84,34.84,1361900,33.7262965832708,33.7453402289982,33.1740308571755,33.1740308571755,1430293.35820784,0.0,1.0
2006-10-05,35.18,35.42,35.04,35.3,1482800,33.4977728345417,33.7262965832708,33.3644673144497,33.6120347089062,1557264.84437226,0.0,1.0
2006-10-06,34.88,35.15,34.81,35.15,1603000,33.2121181486303,33.4692073659506,33.1454653885843,33.4692073659506,1683501.1771842,0.0,1.0
2006-10-09,34.96,35.17,34.63,34.91,1179700,33.28829273154,33.488251011678,32.9740725770375,33.2406836172214,1238943.44274748,0.0,1.0
2006-10-10,35.1,35.17,34.8,35.02,1046800,33.5072946574054,33.5741183219643,33.2209075235814,33.4309247550523,1096557.6414233,0.09,1.0
2006-10-11,35.37,35.38,35.03,35.1,2119400,33.765043077847,33.7745893156411,33.4404709928465,33.5072946574054,2220141.63663789,0.0,1.0
2006-10-12,35.49,35.65,35.31,35.62,2074500,33.8795979313766,34.0323377360827,33.7077656510822,34.0036990227003,2173107.4007763,0.0,1.0
2006-10-13,35.31,35.49,35.0,35.34,2474400,33.7077656510822,33.8795979313766,33.4118322794641,33.7364043644646,2592015.88454128,0.0,1.0
2006-10-16,35.61,35.66,35.09,35.3,3800000,33.9941527849062,34.0418839738768,33.4977484196113,33.6982194132881,3980625.75220533,0.0,1.0
2006-10-17,36.17,36.3,35.47,35.47,3798100,34.5287421013776,34.6528431927013,33.8605054557883,33.8605054557883,3978635.43932923,0.0,1.0
2006-10-18,36.18,36.39,35.76,36.35,2053200,34.5382883391717,34.7387593328485,34.1373463518182,34.700574381672,2150794.9459021,0.0,1.0
2006-10-19,35.61,36.12,35.5,35.58,3552100,33.9941527849062,34.4810109124069,33.8891441691707,33.9655140715238,3720942.29852856,0.0,1.0
2006-10-20,35.22,35.6,35.1,35.59,1993200,33.621849510935,33.984606547112,33.5072946574054,33.9750603093179,2087942.96034096,0.0,1.0
2006-10-23,35.64,36.0,34.94,35.24,2051900,34.0227914982886,34.3664560588773,33.3545548526993,33.6409419865233,2149433.15288161,0.0,1.0
2006-10-24,35.87,35.96,35.35,35.5,2147900,34.2423549675536,34.3282711077008,33.7459506022587,33.8891441691707,2249996.32977943,0.0,1.0
2006-10-25,35.94,35.97,35.62,35.95,2659100,34.3091786321125,34.3378173454949,34.0036990227003,34.3187248699067,2785495.24676032,0.0,1.0
2006-10-26,36.24,36.47,36.04,36.11,2303600,34.5955657659365,34.8151292352016,34.4046410100539,34.4714646746128,2413097.23231058,0.0,1.0
2006-10-27,33.69,34.5,33.44,34.45,11069600,32.1612751284327,32.9345203897574,31.9226191835794,32.8867892007868,11595772.3227927,0.0,1.0
2006-10-30,33.58,33.72,33.39,33.6,2591800,32.0562665126972,32.1899138418151,31.8748879946087,32.0753589882855,2714996.26962258,0.0,1.0
2006-10-31,33.44,33.74,33.35,33.64,4846900,31.9226191835794,32.2090063174034,31.8367030434322,32.113543939462,5077288.1469379,0.0,1.0
2006-11-01,33.02,33.56,33.0,33.44,3981900,31.5216771962258,32.037174037109,31.5025847206376,31.9226191835794,4171172.02176485,0.0,1.0
2006-11-02,32.89,33.01,32.6,33.0,3145000,31.3975761049021,31.5121309584317,31.1207352088723,31.5025847206376,3294491.57649625,0.0,1.0
2006-11-03,32.82,33.08,32.75,32.97,2163300,31.3307524403432,31.5789546229906,31.2639287757842,31.4739460072552,2266128.33940678,0.0,1.0
2006-11-06,32.79,32.98,32.76,32.87,1822900,31.3021137269608,31.4834922450493,31.2734750135784,31.3784836293138,1909548.0746566,0.0,1.0
2006-11-07,32.63,32.8,32.55,32.75,3290700,31.1493739222547,31.3116599647549,31.0730040199016,31.2639287757842,3447117.14810054,0.0,1.0
2006-11-08,32.27,32.61,32.22,32.6,8882600,30.8057093616659,31.1302814466664,30.7579781726952,31.1207352088723,9304817.44908922,0.0,1.0
2006-11-09,32.48,32.58,32.27,32.39,4589000,31.0061803553427,31.101642733284,30.8057093616659,30.9202642151955,4807129.36233427,0.0,1.0
2006-11-10,32.47,32.71,32.3,32.55,2576300,30.9966341175485,31.2257438246077,30.8343480750483,31.0730040199016,2698759.50668595,0.0,1.0
2006-11-13,32.36,32.57,32.28,32.5,2426600,30.8916255018131,31.0920964954899,30.81525559946,31.0252728309309,2541943.80271091,0.0,1.0
2006-11-14,33.08,33.12,32.57,32.66,3874000,31.5789546229906,31.6171395741671,31.0920964954899,31.178012635637,4058143.20106407,0.0,1.0
2006-11-15,33.06,33.12,32.62,33.1,3046300,31.5598621474024,31.6171395741671,31.1398276844605,31.5980470985789,3191100.06024818,0.0,1.0
2006-11-16,33.35,33.44,33.02,33.02,2522800,31.8367030434322,31.9226191835794,31.5216771962258,31.5216771962258,2642716.48622726,0.0,1.0
2006-11-17,33.33,33.46,33.11,33.11,2218500,31.8176105678439,31.9417116591677,31.607593336373,31.607593336373,2323952.16612303,0.0,1.0
2006-11-20,33.2,33.34,32.85,33.1,2498400,31.6935094765202,31.8271568056381,31.3593911537256,31.5980470985789,2617156.67876574,0.0,1.0
2006-11-21,33.11,33.29,32.93,33.19,1932200,31.607593336373,31.7794256166674,31.4357610560786,31.6839632387261,2024043.44168714,0.0,1.0
2006-11-22,33.1,33.27,32.91,33.12,1437600,31.5980470985789,31.7603331410791,31.4166685804904,31.6171395741671,1505933.57404484,0.0,1.0
2006-11-24,33.22,33.25,33.0,33.09,641500,31.7126019521085,31.7412406654909,31.5025847206376,31.5885008607848,671992.47895782,0.0,1.0
2006-11-27,32.81,33.18,32.7,33.15,2126800,31.321206202549,31.6744170009319,31.2161975868136,31.6457782875495,2227893.38152376,0.0,1.0
2006-11-28,32.75,32.94,32.59,32.6,2201700,31.2639287757842,31.4453072938728,31.1111889710781,31.1207352088723,2306353.61016592,0.0,1.0
2006-11-29,33.14,33.18,32.76,32.81,1877200,31.6362320497554,31.6744170009319,31.2734750135784,31.321206202549,1966429.12158943,0.0,1.0
2006-11-30,32.8,33.21,32.66,33.14,2279200,31.3116599647549,31.7030557143143,31.178012635637,31.6362320497554,2387537.42484905,0.0,1.0
2006-12-01,32.36,32.87,32.18,32.85,2976600,30.8916255018131,31.3784836293138,30.7197932215187,31.3593911537256,3118087.00368799,0.0,1.0
2006-12-04,32.61,32.72,32.32,32.54,2488500,31.1302814466664,31.2352900624018,30.8534405506365,31.0634577821075,2606786.10114815,0.0,1.0
2006-12-05,33.01,33.1,32.66,32.69,1943100,31.5121309584317,31.5980470985789,31.178012635637,31.2066513490194,2035461.55239741,0.0,1.0
2006-12-06,32.91,33.1,32.8,33.01,1603600,31.4166685804904,31.5980470985789,31.3116599647549,31.5121309584317,1679824.06743065,0.0,1.0
2006-12-07,33.08,33.77,32.94,33.25,2619600,31.5789546229906,32.2376450307858,31.4453072938728,31.7412406654909,2744117.68959923,0.0,1.0
2006-12-08,32.96,33.18,32.73,33.0,2016800,31.464399769461,31.6744170009319,31.244836300196,31.5025847206376,2112664.74132835,0.0,1.0
2006-12-11,33.23,33.26,32.68,32.9,1180300,31.7221481899026,31.750786903285,31.1971051112253,31.4071223426962,1236403.30929683,0.0,1.0
2006-12-12,33.71,34.3,33.35,33.41,3990800,32.180367604021,32.7435956338748,31.8367030434322,31.893980470197,4180495.06628974,0.0,1.0
2006-12-13,33.72,34.28,33.63,33.75,3762500,32.1899138418151,32.7245031582865,32.1039977016679,32.2185525551975,3941343.26122962,0.0,1.0
2006-12-14,33.7,34.05,33.58,33.62,2532100,32.1708213662268,32.5049396890215,32.0562665126972,32.0944514638738,2652458.54398924,0.0,1.0
2006-12-15,33.86,33.97,33.41,33.7,4844700,32.323561170933,32.4285697866684,31.893980470197,32.1708213662268,5074983.57413398,0.0,1.0
2006-12-18,34.53,34.55,33.96,33.97,3171900,32.9631591031398,32.9822515787281,32.4190235488743,32.4285697866684,3322670.2166895,0.0,1.0
2006-12-19,34.59,34.87,34.33,34.57,3569000,33.0204365299046,33.2877311881403,32.7722343472572,33.0013440543164,3738645.60779496,0.0,1.0
2006-12-20,34.72,35.01,34.51,34.86,2601000,33.1445376212284,33.4213785172582,32.9440666275516,33.2781849503462,2724633.57407528,0.0,1.0
2006-12-21,34.27,34.8,33.85,33.85,1347600,32.7149569204924,33.2209075235814,32.3140149331388,32.3140149331388,1411655.59570313,0.0,1.0
2006-12-22,34.07,34.41,34.01,34.4,1250400,32.5240321646097,32.8486042496103,32.466754737845,32.8390580118161,1309835.37909409,0.0,1.0
2006-12-26,34.46,34.56,34.08,34.15,986300,32.8963354385809,32.9917978165222,32.5335784024039,32.6004020669628,1033181.88931582,0.0,1.0
2006-12-27,34.61,34.87,34.2,34.6,1342100,33.0395290054929,33.2877311881403,32.6481332559335,33.0299827676988,1405894.16369336,0.0,1.0
2006-12-28,34.55,34.8,34.47,34.72,973800,32.9822515787281,33.2209075235814,32.905881676375,33.1445376212284,1020087.72565725,0.0,1.0
2006-12-29,34.21,34.65,34.15,34.5,1584300,32.6576794937276,33.0777139566694,32.6004020669628,32.9345203897574,1659606.67874182,0.0,1.0
2007-01-03,34.07,34.52,34.0,34.31,4805000,32.5240321646097,32.9536128653457,32.4572085000508,32.7531418716689,5033396.51035438,0.0,1.0
2007-01-04,34.11,34.27,33.81,34.12,2837900,32.5622171157863,32.7149569204924,32.2758299819623,32.5717633535804,2972794.1637325,0.0,1.0
2007-01-05,33.79,34.18,33.69,33.95,1415100,32.256737506374,32.6290407803452,32.1612751284327,32.4094773110802,1482364.07945941,0.0,1.0
2007-01-08,34.18,34.23,33.81,33.87,1563300,32.6290407803452,32.6767719693159,32.2758299819623,32.3331074087271,1637608.48379542,0.0,1.0
2007-01-09,34.16,34.49,34.1,34.26,1878400,32.6099483047569,32.9249741519633,32.5526708779921,32.7054106826983,1967686.16130066,0.0,1.0
2007-01-10,34.47,34.64,33.96,33.96,2220400,32.9917978165222,33.1545075823711,32.5036685189758,32.5036685189758,2319885.33712674,0.09,1.0
2007-01-11,34.85,34.85,34.4,34.59,1516000,33.3555019990078,33.3555019990078,32.9247996776433,33.1066517688861,1583924.59515589,0.0,1.0
2007-01-12,34.97,35.08,34.57,34.85,2224300,33.4703559513717,33.5756387410386,33.0875094434921,33.3555019990078,2323960.07718024,0.0,1.0
2007-01-16,34.45,35.15,34.19,34.97,2733300,32.9726554911283,33.6426368799175,32.7238052610065,33.4703559513717,2855765.89441926,0.0,1.0
2007-01-17,34.02,34.55,33.89,34.48,3064900,32.5610954951577,33.0683671180982,32.4366703800969,33.0013689792192,3202223.27948106,0.0,1.0
2007-01-18,34.23,34.33,34.12,34.16,3009700,32.7620899117945,32.8578015387644,32.6568071221276,32.6950917729156,3144550.03564689,0.0,1.0
2007-01-19,34.31,34.35,34.1,34.25,1950800,32.8386592133704,32.8769438641584,32.6376647967336,32.7812322371885,2038205.87086419,0.0,1.0
2007-01-22,34.08,34.47,33.99,34.35,2343700,32.6185224713397,32.9917978165222,32.5323820070668,32.8769438641584,2448709.81112589,0.0,1.0
2007-01-23,33.99,34.09,33.74,33.9,2833700,32.5323820070668,32.6280936340367,32.293102939642,32.4462415427938,2960664.33066837,0.0,1.0
2007-01-24,34.72,34.72,33.98,33.99,1983300,33.231076883947,33.231076883947,32.5228108443698,32.5323820070668,2072162.0379767,0.0,1.0
2007-01-25,34.11,35.27,34.1,35.23,2006700,32.6472359594306,33.7574908322814,32.6376647967336,33.7192061814934,2096610.47829771,0.0,1.0
2007-01-26,33.99,34.27,33.93,34.26,2398500,32.5323820070668,32.8003745625825,32.4749550308848,32.7908033998855,2505965.1329033,0.0,1.0
2007-01-29,34.27,34.39,34.0,34.1,2123700,32.8003745625825,32.9152285149463,32.5419531697638,32.6376647967336,2218852.67990274,0.0,1.0
2007-01-30,34.71,34.98,34.26,34.42,2714800,33.22150572125,33.4799271140687,32.7908033998855,32.9439420030373,2836436.99929368,0.0,1.0
2007-01-31,34.9,35.01,34.46,34.72,1885100,33.4033578124928,33.5086406021597,32.9822266538253,33.231076883947,1969562.17303982,0.0,1.0
2007-02-01,35.01,35.24,34.7,34.8,2730100,33.5086406021597,33.7287773441904,33.211934558553,33.3076461855229,2852422.5179651,0.0,1.0
2007-02-02,35.55,36.29,35.32,35.45,5217400,34.0254833877971,34.7337494273743,33.8053466457663,33.9297717608272,5451166.3474712,0.0,1.0
2007-02-05,35.55,36.09,35.35,36.05,3345600,34.0254833877971,34.5423261734345,33.8340601338573,34.5040415226466,3495500.08281896,0.0,1.0
2007-02-06,36.08,36.665,35.62,35.69,3516800,34.5327550107375,35.0926680285114,34.092481526676,34.1594796655549,3674370.72311625,0.0,1.0
2007-02-07,36.7,36.87,36.16,36.23,2841400,35.1261670979509,35.2888768637997,34.6093243123134,34.6763224511924,2968709.33026118,0.0,1.0
2007-02-08,36.41,36.73,36.38,36.58,2702400,34.8486033797382,35.1548805860418,34.8198898916472,35.011313145587,2823481.41553382,0.0,1.0
2007-02-09,36.12,36.79,35.95,36.53,2616000,34.5710396615255,35.2123075622238,34.4083298956767,34.9634573321021,2733210.25127164,0.0,1.0
2007-02-12,35.88,36.44,35.83,36.12,2187800,34.3413317567977,34.8773168678291,34.2934759433128,34.5710396615255,2285824.68950004,0.0,1.0
2007-02-13,36.43,36.5,35.77,35.89,2681300,34.8677457051322,34.9347438440111,34.2360489671309,34.3509029194947,2801436.02703924,0.0,1.0
2007-02-14,36.63,36.77,36.31,36.43,1735500,35.0591689590719,35.1931652368298,34.7528917527683,34.8677457051322,1813259.32380808,0.0,1.0
2007-02-15,36.04,36.6,35.85,36.45,3099800,34.4944703599496,35.030455470981,34.3126182687068,34.8868880305261,3238686.97893419,0.0,1.0
2007-02-16,36.3,36.4,35.83,35.87,1596600,34.7433205900713,34.8390322170412,34.2934759433128,34.3317605941007,1668135.88959492,0.0,1.0
2007-02-20,36.96,37.09,36.22,36.35,2861400,35.3750173280726,35.4994424431335,34.6667512884954,34.7911764035562,2989605.43309965,0.0,1.0
2007-02-21,37.0,37.16,36.58,36.75,2374700,35.4133019788606,35.5664405820124,35.011313145587,35.1740229114358,2481098.77052552,0.0,1.0
2007-02-22,36.7,36.95,36.4654,36.85,1494100,35.1261670979509,35.3654461653756,34.9016276210795,35.2697345384057,1561043.36254777,0.0,1.0
2007-02-23,36.19,36.68,36.1,36.65,1835600,34.6380378004044,35.1070247725569,34.5518973361315,35.0783112844659,1917844.31851461,0.0,1.0
2007-02-26,36.04,36.41,35.9,36.19,1312500,34.4944703599496,34.8486033797382,34.3604740821917,34.6380378004044,1371306.74877448,0.0,1.0
2007-02-27,35.0,36.05,34.8,36.04,3133600,33.4990694394627,34.5040415226466,33.3076461855229,34.4944703599496,3274001.3927312,0.0,1.0
2007-02-28,35.33,35.84,35.0,35.0,3274300,33.8149178084633,34.3030471060098,33.4990694394627,33.4990694394627,3421005.47619983,0.0,1.0
2007-03-01,35.14,35.4,34.94,35.06,2916600,33.6330657172205,33.8819159473423,33.4416424632807,33.5564964156446,3047278.67693382,0.0,1.0
2007-03-02,35.04,35.41,34.87,35.14,2311600,33.5373540902506,33.8914871100392,33.3746443244018,33.6330657172205,2415171.56607016,0.0,1.0
2007-03-05,33.99,35.05,33.88,35.04,4414800,32.5323820070668,33.5469252529476,32.4270992173999,33.5373540902506,4612605.74056347,0.0,1.0
2007-03-06,34.56,34.6,34.15,34.17,2814800,33.0779382807952,33.1162229315831,32.6855206102186,32.7046629356126,2940917.51348601,0.0,1.0
2007-03-07,34.53,34.82,34.32,34.37,2332400,33.0492247927042,33.3267885109169,32.8482303760674,32.8960861895523,2436903.51302216,0.0,1.0
2007-03-08,34.91,34.97,34.6,34.7,1593800,33.4129289751898,33.4703559513717,33.1162229315831,33.211934558553,1665210.43519753,0.0,1.0
2007-03-09,35.21,35.26,34.97,35.0,1822600,33.7000638560995,33.7479196695844,33.4703559513717,33.4990694394627,1904261.85166961,0.0,1.0
2007-03-12,35.24,35.38,35.0,35.2,1486600,33.7287773441904,33.8627736219483,33.4990694394627,33.6904926934025,1553207.32398334,0.0,1.0
2007-03-13,34.26,35.07,34.26,34.93,2878300,32.7908033998855,33.5660675783416,32.7908033998855,33.4320713005838,3007262.63999815,0.0,1.0
2007-03-14,34.34,34.43,33.86,34.245,2036500,32.8673727014614,32.9535131657343,32.4079568920059,32.77644665584,2127745.67152703,0.0,1.0
2007-03-15,34.51,34.78,34.24,34.25,1183000,33.0300824673102,33.2885038601289,32.7716610744915,32.7812322371885,1236004.4828954,0.0,1.0
2007-03-16,34.17,34.7,34.12,34.63,2450600,32.7046629356126,33.211934558553,32.6568071221276,33.1449364196741,2560399.48079751,0.0,1.0
2007-03-19,34.54,34.71,34.2,34.2,2095400,33.0587959554012,33.22150572125,32.7333764237035,32.7333764237035,2189284.69438631,0.0,1.0
2007-03-20,34.56,34.96,34.5,34.58,1997500,33.0779382807952,33.4607847886747,33.0205113046132,33.0970806061891,2086998.27099201,0.0,1.0
2007-03-21,35.14,35.45,34.53,34.8,3919000,33.6330657172205,33.9297717608272,33.0492247927042,33.3076461855229,4094591.35119785,0.0,1.0
2007-03-22,35.06,35.25,34.86,35.13,2246100,33.5564964156446,33.7383485068874,33.3650731617048,33.6234945545235,2346736.82927417,0.0,1.0
2007-03-23,35.12,35.16,34.93,35.06,2276500,33.6139233918266,33.6522080426145,33.4320713005838,33.5564964156446,2378498.90558864,0.0,1.0
2007-03-26,35.15,35.2,34.84,35.03,1750000,33.6426368799175,33.6904926934025,33.3459308363109,33.5277829275537,1828408.99836597,0.0,1.0
2007-03-27,35.1,35.24,34.8,35.0,1663900,33.5947810664326,33.7287773441904,33.3076461855229,33.4990694394627,1738451.27564636,0.0,1.0
2007-03-28,34.94,35.21,34.85,34.9,1962500,33.4416424632807,33.7000638560995,33.3555019990078,33.4033578124928,2050430.0910247,0.0,1.0
2007-03-29,35.0,35.21,34.8,35.2,1736900,33.4990694394627,33.7000638560995,33.3076461855229,33.6904926934025,1814722.05100677,0.0,1.0
2007-03-30,34.94,35.29,34.56,35.0,1816200,33.4416424632807,33.7766331576754,33.0779382807952,33.4990694394627,1897575.0987613,0.0,1.0
2007-04-02,34.79,35.06,34.76,35.0,3035600,33.2980750228259,33.5564964156446,33.2693615347349,33.4990694394627,3171610.48882271,0.0,1.0
2007-04-03,35.2,35.2,34.82,34.89,1806100,33.6904926934025,33.6904926934025,33.3267885109169,33.3937866497958,1887022.56682787,0.0,1.0
2007-04-04,35.2,35.255,34.97,35.21,2367200,33.6904926934025,33.7431340882359,33.4703559513717,33.7000638560995,2473262.7319611,0.0,1.0
2007-04-05,35.15,35.39,34.95,35.28,1276100,33.6426368799175,33.8723447846453,33.4512136259777,33.7670619949784,1333275.84160847,0.0,1.0
2007-04-09,35.06,35.31,35.01,35.15,2084500,33.5564964156446,33.7957754830694,33.5086406021597,33.6426368799175,2177896.31833935,0.0,1.0
2007-04-10,34.74,35.14,34.7,34.98,1460200,33.3363596736139,33.7201980118247,33.2979758397928,33.5666626765404,1521682.2861481,0.09,1.0
2007-04-11,34.66,34.9,34.5,34.81,2186900,33.2595920059717,33.4898950088982,33.1060566706873,33.4035313828008,2278980.27090623,0.0,1.0
2007-04-12,34.66,34.72,34.05,34.51,2293700,33.2595920059717,33.3171677567033,32.6742385402001,33.1156526291426,2390277.12624154,0.0,1.0
2007-04-13,35.03,35.93,34.62,35.93,1350600,33.6146424688167,34.4782787297912,33.2212081721506,34.4782787297912,1407467.53572909,0.0,1.0
2007-04-16,35.3,35.41,35.12,35.15,1319100,33.8737333471091,33.9792888901171,33.7010060949142,33.72979397028,1374641.2160375,0.0,1.0
2007-04-17,35.13,35.33,35.07,35.33,2082700,33.7106020533695,33.9025212224749,33.6530263026378,33.9025212224749,2170392.88957721,0.0,1.0
2007-04-18,35.66,35.75,34.3,34.46,1928800,34.2191878514989,34.3055514775963,32.9141375015819,33.0676728368663,2010012.87051256,0.0,1.0
2007-04-19,35.59,35.85,35.42,35.8,1618700,34.152016142312,34.401511062149,33.9888848485723,34.3535312698727,1686855.9899931,0.0,1.0
2007-04-20,35.58,36.45,35.4,36.45,2077100,34.1424201838567,34.9772685694653,33.9696929316618,34.9772685694653,2164557.09940982,0.0,1.0
2007-04-23,35.54,35.89,35.54,35.68,1367900,34.1040363500356,34.4398948959701,34.1040363500356,34.2383797684094,1425495.95892479,0.0,1.0
2007-04-24,35.22,35.55,35.08,35.55,2463600,33.7969656794669,34.1136323084909,33.6626222610931,34.1136323084909,2567330.83149874,0.0,1.0
2007-04-25,35.62,35.66,35.2,35.28,3145100,34.1808040176778,34.2191878514989,33.7777737625564,33.8545414301985,3277525.65276289,0.0,1.0
2007-04-26,35.79,35.85,34.77,35.62,2370700,34.3439353114174,34.401511062149,33.3651475489797,34.1808040176778,2470519.24104321,0.0,1.0
2007-04-27,35.82,35.97,35.57,35.64,3307000,34.3727231867832,34.5166625636123,34.1328242254014,34.1999959345883,3446242.51492382,0.0,1.0
2007-04-30,36.49,36.6,35.65,35.9,4157800,35.0156524032864,35.1212079462944,34.2095918930436,34.4494908544254,4332865.77821296,0.0,1.0
2007-05-01,34.88,36.26,34.83,35.73,5000100,33.4707030919877,34.7949453588152,33.4227232997113,34.2863595606858,5210631.1457123,0.0,1.0
2007-05-02,34.97,35.36,34.96,35.06,2384000,33.5570667180851,33.9313090978407,33.5474707596298,33.6434303441826,2484379.24269077,0.0,1.0
2007-05-03,35.2,35.23,34.93,35.09,3683100,33.7777737625564,33.8065616379222,33.518682884264,33.6722182195484,3838178.35098757,0.0,1.0
2007-05-04,35.51,35.64,35.22,35.35,3047900,34.0752484746698,34.1999959345883,33.7969656794669,33.9217131393854,3176233.00914312,0.0,1.0
2007-05-07,35.75,36.0,35.58,35.75,1855000,34.3055514775963,34.5454504389781,34.1424201838567,34.3055514775963,1933105.49294941,0.0,1.0
2007-05-08,35.3,35.78,35.2,35.71,2856900,33.8737333471091,34.3343393529621,33.7777737625564,34.2671676437752,2977190.88021949,0.0,1.0
2007-05-09,35.56,35.71,35.15,35.35,2408500,34.1232282669461,34.2671676437752,33.72979397028,33.9217131393854,2509910.82467313,0.0,1.0
2007-05-10,35.2,35.81,35.17,35.4,3041700,33.7777737625564,34.3631272283279,33.7489858871905,33.9696929316618,3169771.9557435,0.0,1.0
2007-05-11,35.54,35.58,35.23,35.24,1677700,34.1040363500356,34.1424201838567,33.8065616379222,33.8161575963774,1748340.20782815,0.0,1.0
2007-05-14,35.5,35.58,35.3,35.54,2311400,34.0656525162145,34.1424201838567,33.8737333471091,34.1040363500356,2408722.39159205,0.0,1.0
2007-05-15,36.21,36.34,35.63,35.63,2585700,34.7469655665388,34.8717130264573,34.190399976133,34.190399976133,2694571.89925568,0.0,1.0
2007-05-16,36.51,36.65,36.04,36.25,2103900,35.0348443201969,35.1691877385707,34.5838342727992,34.7853494003599,2192485.52378235,0.0,1.0
2007-05-17,36.28,36.52,36.19,36.39,1729500,34.8141372757257,35.0444402786522,34.7277736496283,34.9196928187337,1802321.26687655,0.0,1.0
2007-05-18,36.36,36.53,36.03,36.28,2769300,34.8909049433679,35.0540362371075,34.5742383143439,34.8141372757257,2885902.44831525,0.0,1.0
2007-05-21,36.4,37.0,36.22,37.0,2944700,34.929288777189,35.5050462845053,34.7565615249941,35.5050462845053,3068687.73320114,0.0,1.0
2007-05-22,36.18,36.4,36.05,36.4,2594400,34.718177691173,34.929288777189,34.5934302312545,34.929288777189,2703638.21612288,0.0,1.0
2007-05-23,36.3,36.43,36.15,36.35,2188900,34.8333291926362,34.9580766525548,34.6893898158072,34.8813089849126,2281064.4816803,0.0,1.0
2007-05-24,35.92,36.46,35.8542,36.3,1897300,34.4686827713359,34.9868645279206,34.4055413647002,34.8333291926362,1977186.55082098,0.0,1.0
2007-05-25,35.9,36.02,35.65,35.69,2066700,34.4494908544254,34.5646423558886,34.2095918930436,34.2479757268647,2153719.20338465,0.0,1.0
2007-05-29,35.92,36.09,35.8,35.8,1622800,34.4686827713359,34.6318140650755,34.3535312698727,34.3535312698727,1691128.62207994,0.0,1.0
2007-05-30,36.14,36.14,35.58,35.62,2325000,34.6797938573519,34.6797938573519,34.1424201838567,34.1808040176778,2422895.02485572,0.0,1.0
2007-05-31,36.1,36.31,36.0,36.1,2406200,34.6414100235308,34.8429251510915,34.5454504389781,34.6414100235308,2507513.98228294,0.0,1.0
2007-06-01,36.25,36.52,36.09,36.25,3476100,34.7853494003599,35.0444402786522,34.6318140650755,34.7853494003599,3622462.53587139,0.0,1.0
2007-06-04,36.16,36.46,36.07,36.22,2747300,34.6989857742624,34.9868645279206,34.612622148165,34.7565615249941,2862976.12980049,0.0,1.0
2007-06-05,35.79,36.1,35.64,36.0,3173000,34.3439353114174,34.6414100235308,34.1999959345883,34.5454504389781,3306600.39306117,0.0,1.0
2007-06-06,35.44,35.9,35.42,35.8,1928900,34.0080767654829,34.4494908544254,33.9888848485723,34.3535312698727,2010117.08105127,0.0,1.0
2007-06-07,34.63,35.42,34.61,35.26,3224900,33.2308041306059,33.9888848485723,33.2116122136953,33.835349513288,3360685.66264827,0.0,1.0
2007-06-08,36.02,36.03,35.1,35.1,5239200,34.5646423558886,34.5742383143439,33.6818141780036,33.6818141780036,5459798.54375231,0.0,1.0
2007-06-11,35.96,36.2,35.73,35.9,2566800,34.507066605157,34.7373696080835,34.2863595606858,34.4494908544254,2674876.10744072,0.0,1.0
2007-06-12,35.27,35.74,35.2,35.6,2584700,33.8449454717433,34.295955519141,33.7777737625564,34.1616121007672,2693529.79386864,0.0,1.0
2007-06-13,35.77,35.77,35.24,35.32,2496000,34.3247433945068,34.3247433945068,33.8161575963774,33.8929252640196,2601095.04603866,0.0,1.0
2007-06-14,35.66,35.8,35.22,35.77,2925400,34.2191878514989,34.3535312698727,33.7969656794669,34.3247433945068,3048575.09923137,0.0,1.0
2007-06-15,35.96,36.29,35.74,35.79,3805200,34.507066605157,34.823733234181,34.295955519141,34.3439353114174,3965419.41874452,0.0,1.0
2007-06-18,35.81,36.22,35.79,36.02,1793700,34.3631272283279,34.7565615249941,34.3439353114174,34.5646423558886,1869224.43272418,0.0,1.0
2007-06-19,36.01,36.08,35.66,35.72,1899200,34.5550463974334,34.6222181066203,34.2191878514989,34.2767636022305,1979166.55105634,0.0,1.0
2007-06-20,35.4,36.1,35.35,36.05,1826200,33.9696929316618,34.6414100235308,33.9217131393854,34.5934302312545,1903092.85780281,0.0,1.0
2007-06-21,35.64,35.69,35.14,35.41,2826500,34.1999959345883,34.2479757268647,33.7201980118247,33.9792888901171,2945510.87645364,0.0,1.0
2007-06-22,35.12,35.5,34.81,35.44,5334100,33.7010060949142,34.0656525162145,33.4035313828008,34.0080767654829,5558694.3449819,0.0,1.0
2007-06-25,34.67,35.19,34.66,35.1,3121000,33.269187964427,33.7681778041011,33.2595920059717,33.6818141780036,3252410.91293536,0.0,1.0
2007-06-26,34.75,35.16,34.74,34.92,2275200,33.3459556320691,33.7393899287353,33.3363596736139,33.5090869258088,2370998.1765814,0.0,1.0
2007-06-27,34.77,34.8,34.41,34.71,2110800,33.3651475489797,33.3939354243455,33.0196930445899,33.307571798248,2199676.05095289,0.0,1.0
2007-06-28,34.98,35.3,34.57,34.78,2210700,33.5666626765404,33.8737333471091,33.1732283798742,33.3747435074349,2303782.37911765,0.0,1.0
2007-06-29,34.4,35.18,34.2,34.98,3368900,33.0100970861346,33.7585818456458,32.8181779170292,33.5666626765404,3510748.83838127,0.0,1.0
2007-07-02,34.85,35.09,34.59,34.6,3190300,33.4419152166219,33.6722182195484,33.1924202967848,33.2020162552401,3324628.81625686,0.0,1.0
2007-07-03,35.01,35.35,34.75,34.95,1461400,33.5954505519062,33.9217131393854,33.3459556320691,33.5378748011746,1522932.81261254,0.0,1.0
2007-07-05,34.76,35.43,34.69,35.08,2397800,33.3555515905244,33.9984808070276,33.2883798813375,33.6626222610931,2498760.29703185,0.0,1.0
2007-07-06,34.89,34.94,34.69,34.77,2086200,33.4802990504429,33.5282788427193,33.2883798813375,33.3651475489797,2174040.25843184,0.0,1.0
2007-07-09,34.84,35.07,34.74,34.81,1569600,33.4323192581666,33.6530263026378,33.3363596736139,33.4035313828008,1635688.6154897,0.0,1.0
2007-07-10,33.75,34.63,33.71,34.55,2678100,32.4727234126394,33.3194196082875,32.4342372219281,33.2424472268649,2783439.93053625,0.09,1.0
2007-07-11,34.04,34.09,33.47,33.73,2931400,32.7517482952962,32.7998560336853,32.2033200776605,32.4534803172838,3046703.18971434,0.0,1.0
2007-07-12,34.49,34.51,34.04,34.13,2202500,33.184717940798,33.2039610361537,32.7517482952962,32.8383422243965,2289132.76091487,0.0,1.0
2007-07-13,34.33,34.62,34.04,34.26,2496800,33.0307731779529,33.3097980606097,32.7517482952962,32.9634223442082,2595008.70712928,0.0,1.0
2007-07-16,34.26,34.61,34.21,34.33,1619500,32.9634223442082,33.3001765129319,32.9153146058191,33.0307731779529,1683201.1379349,0.0,1.0
2007-07-17,34.05,34.36,33.75,34.21,2142300,32.761369842974,33.0596378209864,32.4727234126394,32.9153146058191,2226564.86433957,0.0,1.0
2007-07-18,33.99,34.1,33.31,34.1,3006900,32.7036405569071,32.8094775813631,32.0493753148154,32.8094775813631,3125172.89389099,0.0,1.0
2007-07-19,33.34,34.17,33.05,34.14,4050200,32.0782399578488,32.8768284151078,31.7992150751921,32.8479637720744,4209509.87889098,0.0,1.0
2007-07-20,32.24,33.51,31.94,32.51,7381900,31.0198697132887,32.2418062683718,30.7312232829542,31.2796515005898,7672258.4008161,0.0,1.0
2007-07-23,32.61,32.75,32.36,32.36,3080600,31.375866977368,31.5105686448575,31.1353282854226,31.1353282854226,3201771.79717337,0.0,1.0
2007-07-24,32.1,33.5,32.0,32.61,9649700,30.8851680457993,32.2321847206939,30.7889525690211,31.375866977368,10029259.66084,0.0,1.0
2007-07-25,32.35,32.6,32.01,32.1,4109900,31.1257067377447,31.3662454296902,30.7985741166989,30.8851680457993,4271558.1085512,0.0,1.0
2007-07-26,31.66,32.2,30.86,32.02,5534700,30.4618199479752,30.9813835225775,29.6920961337497,30.8081956643767,5752400.94975505,0.0,1.0
2007-07-27,31.14,32.26,31.14,31.66,4938500,29.9614994687286,31.0391128086444,29.9614994687286,30.4618199479752,5132750.12021706,0.0,1.0
2007-07-30,31.09,31.39,30.54,31.09,3905200,29.9133917303395,30.2020381606741,29.3842066080595,29.9133917303395,4058806.47351861,0.0,1.0
2007-07-31,30.52,31.68,30.47,31.55,4190700,29.3649635127038,30.4810630433309,29.3168557743148,30.3559829235192,4355536.28202767,0.0,1.0
2007-08-01,30.27,30.54,29.68,29.69,7611800,29.1244248207584,29.3842066080595,28.556753507767,28.5663750554449,7911201.24836855,0.0,1.0
2007-08-02,29.97,30.75,29.44,29.44,4924000,28.8357783904238,29.5862591092937,28.3258363634994,28.3258363634994,5117679.77967981,0.0,1.0
2007-08-03,28.26,30.03,28.12,30.03,8774000,27.1904937375167,28.8935076764907,27.0557920700273,28.8935076764907,9119115.02577391,0.0,1.0
2007-08-06,27.89,28.55,27.05,28.5,8652800,26.8344964734374,27.4695186201735,26.0262864685006,27.4214108817844,8993147.76555921,0.0,1.0
2007-08-07,28.06,28.43,27.47,27.6,7556200,26.9980627839604,27.3540600480397,26.430391470969,26.5554715907807,7853414.28741197,0.0,1.0
2007-08-08,29.15,30.08,28.21,28.21,6798600,28.0468114808426,28.9416154148798,27.1423859991276,27.1423859991276,7066014.97768709,0.0,1.0
2007-08-09,27.18,29.17,27.18,28.64,6857700,26.1513665883123,28.0660545761983,26.1513665883123,27.5561125492739,7127439.60704919,0.0,1.0
2007-08-10,28.14,28.51,26.5,27.0,4985200,27.0750351653829,27.4310324294622,25.4971013462206,25.9781787301115,5181287.01008526,0.0,1.0
2007-08-13,28.86,29.34,28.48,28.6,4617200,27.7677865981859,28.2296208867212,27.4021677864288,27.5176263585626,4798812.16058847,0.0,1.0
2007-08-14,27.86,29.15,27.8,29.03,4757900,26.805631830404,28.0468114808426,26.7479025443371,27.9313529087088,4945046.43049118,0.0,1.0
2007-08-15,28.81,29.51,27.01,27.01,6799900,27.7196788597968,28.3931871972441,25.9878002777894,25.9878002777894,7067366.11166628,0.0,1.0
2007-08-16,28.9,29.08,27.19,27.19,9701000,27.8062727888972,27.9794606470979,26.1609881359901,26.1609881359901,10082577.4863269,0.0,1.0
2007-08-17,30.15,30.57,29.11,29.57,6928100,29.0089662486245,29.4130712510929,28.0083252901314,28.450916483311,7200608.70869207,0.0,1.0
2007-08-20,29.97,30.36,29.16,30.36,4659400,28.8357783904238,29.2110187498587,28.0564330285205,29.2110187498587,4842672.04822098,0.0,1.0
2007-08-21,29.41,30.14,29.29,29.97,3901400,28.2969717204659,28.9993447009467,28.1815131483321,28.8357783904238,4054857.00496402,0.0,1.0
2007-08-22,30.46,30.77,29.5,29.5,3870800,29.3072342266369,29.6055022046493,28.3835656495663,28.3835656495663,4023053.3897613,0.0,1.0
2007-08-23,30.39,30.6,29.7,30.45,4367500,29.2398833928922,29.4419358941264,28.5759966031227,29.2976126789591,4539290.50319894,0.0,1.0
2007-08-24,30.11,30.28,29.58,30.23,3412600,28.9704800579133,29.1340463684362,28.4605380309889,29.0859386300471,3546830.62878459,0.0,1.0
2007-08-27,29.96,30.52,29.85,29.85,2015800,28.826156842746,29.3649635127038,28.72031981829,28.72031981829,2095089.13482505,0.0,1.0
2007-08-28,28.62,29.9,28.58,29.84,3062600,27.5368694539182,28.7684275566791,27.4983832632069,28.7106982706121,3183063.78823059,0.0,1.0
2007-08-29,29.31,29.37,28.45,28.89,3508200,28.2007562436877,28.2584855297547,27.3733031433953,27.7966512412193,3646190.94294735,0.0,1.0
2007-08-30,28.54,28.89,28.39,28.75,3130000,27.4598970724957,27.7966512412193,27.3155738573284,27.6619495737299,3253114.88838298,0.0,1.0
2007-08-31,28.98,29.5,28.86,29.245,9544900,27.8832451703197,28.3835656495663,27.7677865981859,28.1382161837819,9920337.47543986,0.0,1.0
2007-09-04,29.18,29.35,28.73,29.12,2364500,28.0756761238761,28.239242434399,27.6427064783742,28.0179468378092,2457504.84139986,0.0,1.0
2007-09-05,28.78,29.32,28.03,28.75,4054300,27.6908142167633,28.2103777913656,26.9691981409269,27.6619495737299,4213771.14759462,0.0,1.0
2007-09-06,28.96,29.19,28.63,29.05,3892800,27.8640020749641,28.0852976715539,27.546491001596,27.9505960040644,4045918.73402469,0.0,1.0
2007-09-07,28.74,29.18,28.48,28.76,2572700,27.6523280260521,28.0756761238761,27.4021677864288,27.6715711214077,2673894.14483798,0.0,1.0
2007-09-10,28.51,29.04,28.23,28.98,2273800,27.4310324294622,27.9409744563866,27.1616290944833,27.8832451703197,2363237.26300487,0.0,1.0
2007-09-11,28.89,29.06,28.55,28.61,1967400,27.7966512412193,27.9602175517423,27.4695186201735,27.5272479062404,2044785.37744559,0.0,1.0
2007-09-12,28.8,28.98,28.57,28.8,3651700,27.710057312119,27.8832451703197,27.4887617155291,27.710057312119,3795335.34757448,0.0,1.0
2007-09-13,29.5,29.76,28.85,29.2,3062000,28.3835656495663,28.6337258891896,27.7581650505081,28.0949192192317,3182440.18793249,0.0,1.0
2007-09-14,29.85,29.92,29.35,29.39,2292700,28.72031981829,28.7876706520347,28.239242434399,28.2777286251103,2382880.67239478,0.0,1.0
2007-09-17,29.27,29.71,28.75,29.66,2548900,28.1622700529765,28.5856181508005,27.6619495737299,28.5375104124114,2649157.99968031,0.0,1.0
2007-09-18,30.45,30.46,28.98,29.46,4020800,29.2976126789591,29.3072342266369,27.8832451703197,28.345079458855,4178953.46428444,0.0,1.0
2007-09-19,31.21,31.64,30.5,30.5,4092300,30.0288503024734,30.4425768526196,29.3457204173482,29.3457204173482,4253265.83314047,0.0,1.0
2007-09-20,30.58,31.45,30.57,31.27,2895300,29.4226927987708,30.259767446741,29.4130712510929,30.0865795885403,3009183.23844576,0.0,1.0
2007-09-21,30.78,30.95,30.43,30.6,3029600,29.6151237523271,29.7786900628501,29.2783695836035,29.4419358941264,3148765.7718355,0.0,1.0
2007-09-24,30.32,30.78,30.24,30.75,2267400,29.1725325591475,29.6151237523271,29.0955601777249,29.5862591092937,2356585.52649188,0.0,1.0
2007-09-25,30.2,30.31,29.86,30.2,2068200,29.0570739870136,29.1629110114696,28.7299413659678,29.0570739870136,2149550.22752514,0.0,1.0
2007-09-26,30.61,31.04,30.33,30.39,1984600,29.4515574418042,29.8652839919504,29.1821541068253,29.2398833928922,2062661.91932424,0.0,1.0
2007-09-27,30.78,30.94,30.5,30.67,2993200,29.6151237523271,29.7690685151723,29.3457204173482,29.5092867278711,3110934.02041788,0.0,1.0
2007-09-28,30.73,30.98,30.63,30.89,1828100,29.567016013938,29.8075547058835,29.4708005371599,29.7209607767832,1900006.17490509,0.0,1.0
2007-10-01,31.71,32.23,30.87,30.95,2576100,30.5099276863643,31.0102481656109,29.7017176814275,29.7786900628501,2677427.87986052,0.0,1.0
2007-10-02,31.37,32.33,31.16,31.97,2778100,30.1827950653185,31.1064636423891,29.9807425640843,30.7600879259876,2887373.31355168,0.0,1.0
2007-10-03,31.33,31.69,31.18,31.23,2392200,30.1443088746072,30.4906845910087,29.9999856594399,30.048093397829,2486294.38849514,0.0,1.0
2007-10-04,31.22,31.55,31.15,31.45,2412300,30.0384718501512,30.3559829235192,29.9711210164064,30.259767446741,2507184.99848124,0.0,1.0
2007-10-05,31.77,31.99,31.4,31.41,2852500,30.5676569724312,30.7793310213433,30.2116597083519,30.2212812560297,2964699.75051517,0.0,1.0
2007-10-08,31.63,31.91,31.56,31.77,1285400,30.4329553049418,30.7023586399207,30.365604471197,30.5676569724312,1335959.70528035,0.0,1.0
2007-10-09,31.72,31.88,31.28,31.82,3263200,30.5195492340421,30.6734939968872,30.0962011362181,30.6157647108203,3391554.15455954,0.0,1.0
2007-10-10,30.12,31.37,30.11,31.37,4812700,29.0763170823693,30.2830035482711,29.0666635906421,30.2830035482711,4985449.96566628,0.1,1.0
2007-10-11,30.33,30.6,30.13,30.22,2789400,29.2790404086408,29.5396846852756,29.0859705740965,29.1728519996414,2889524.41129294,0.0,1.0
2007-10-12,30.44,30.6,30.17,30.2,2687500,29.3852288176401,29.5396846852756,29.1245845410053,29.153545016187,2783966.75103957,0.0,1.0
2007-10-15,30.33,30.61,30.04,30.54,2628600,29.2790404086408,29.5493381770028,28.9990891485516,29.4817637349123,2722952.55880283,0.0,1.0
2007-10-16,29.42,30.25,29.37,30.18,4855400,28.4005726614643,29.2018124748231,28.3523052028282,29.1342380327326,5029682.66530141,0.0,1.0
2007-10-17,28.88,29.4,28.6,29.3,6391800,27.8792841081947,28.3812656780099,27.6089863398327,28.2847307607377,6621231.13648176,0.0,1.0
2007-10-18,28.53,28.88,28.42,28.88,4720700,27.5414118977422,27.8792841081947,27.4352234887429,27.8792841081947,4890147.6620028,0.0,1.0
2007-10-19,27.75,28.45,27.26,28.4,5857700,26.7884395430195,27.4641839639245,26.315418448386,27.4159165052884,6067959.82793098,0.0,1.0
2007-10-22,27.75,27.81,26.94,27.29,5705700,26.7884395430195,26.8463604933828,26.0065067131152,26.3443789235676,5910503.8479652,0.0,1.0
2007-10-23,27.13,27.95,26.97,27.81,4867100,26.1899230559322,26.9815093775638,26.0354671882968,26.8463604933828,5041802.63218036,0.0,1.0
2007-10-24,26.49,27.38,25.91,27.05,7423300,25.5720995853905,26.4312603491126,25.0121970652121,26.1126951221145,7689756.42157844,0.0,1.0
2007-10-25,25.48,26.98,25.05,26.53,9146400,24.5970969209419,26.045120680024,24.1819967766717,25.6107135522994,9474706.41551937,0.0,1.0
2007-10-26,27.8,32.0,26.08,26.86,9284100,26.8367070016556,30.8911735270856,25.1763064245747,25.9292787792974,9617349.1026331,0.0,1.0
2007-10-29,27.9,28.13,27.45,28.01,3896100,26.9332419189277,27.1552722286536,26.4988347912031,27.0394303279271,4035948.97068848,0.0,1.0
2007-10-30,27.66,28.28,27.56,27.91,5162700,26.7015581174746,27.3000746045619,26.6050232002024,26.9428954106549,5348013.07742957,0.0,1.0
2007-10-31,27.3,28.15,27.15,28.0,4081400,26.3540324152949,27.1745792121081,26.2092300393866,27.0297768361999,4227900.24100201,0.0,1.0
2007-11-01,26.04,27.16,25.64,27.01,5100700,25.1376924576659,26.2188835311139,24.7515527885773,26.0740811552057,5283787.61191722,0.0,1.0
2007-11-02,25.53,26.19,24.91,26.19,4206600,24.6453643795779,25.2824948335741,24.0468478924907,25.2824948335741,4357594.24555278,0.0,1.0
2007-11-05,25.18,25.5,24.53,25.09,3458100,24.3074921691254,24.6164039043963,23.6800152068565,24.2206107435805,3582227.13368185,0.0,1.0
2007-11-06,25.68,25.75,24.97,25.16,3450700,24.7901667554862,24.8577411975767,24.1047688428539,24.288185185671,3574561.51360455,0.0,1.0
2007-11-07,24.15,25.53,24.05,25.17,4954200,23.3131825212224,24.6453643795779,23.2166476039502,24.2978386773982,5132029.05227916,0.0,1.0
2007-11-08,24.7,24.72,23.96,24.27,4823500,23.8441245662192,23.8634315496736,23.1297661784053,23.4290244219489,4996637.62740069,0.0,1.0
2007-11-09,25.39,25.95,24.15,24.15,5044400,24.5102154953969,25.0508110321209,23.3131825212224,23.3131825212224,5225466.7456536,0.0,1.0
2007-11-12,25.58,26.23,25.1,25.18,5221200,24.693631838214,25.3211088004829,24.2302642353077,24.3074921691254,5408612.9118243,0.0,1.0
2007-11-13,26.62,26.7,25.71,25.74,2890200,25.6975949778443,25.774822911662,24.8191272306678,24.8480877058494,2993942.58748077,0.0,1.0
2007-11-14,26.77,27.44,26.55,26.84,2654600,25.8423973537525,26.4891812994759,25.6300205357538,25.909971795843,2749885.81853382,0.0,1.0
2007-11-15,25.79,26.77,25.48,26.72,3464800,24.8963551644855,25.8423973537525,24.5970969209419,25.7941298951164,3589167.6275356,0.0,1.0
2007-11-16,25.56,26.07,25.29,25.96,3803400,24.6743248547596,25.1666529328475,24.4136805781248,25.0604645238482,3939921.54080145,0.0,1.0
2007-11-19,25.23,25.97,24.85,25.45,3667400,24.3557596277615,25.0701180155754,23.9889269421274,24.5681364457602,3799039.87451629,0.0,1.0
2007-11-20,24.71,25.7,24.2,25.22,3566500,23.8537780579464,24.8094737389406,23.3614499798584,24.3461061360343,3694518.10886795,0.0,1.0
2007-11-21,23.79,24.39,23.68,24.3,3457900,22.9656568190427,23.5448663226755,22.8594684100433,23.4579848971306,3582019.95476083,0.0,1.0
2007-11-23,24.6,24.73,23.79,23.9,1479800,23.747589648947,23.8730850414008,22.9656568190427,23.071845228042,1532916.8365352,0.0,1.0
2007-11-26,23.33,24.69,23.26,24.69,3565400,22.5215961995908,23.8344710744919,22.4540217575003,23.8344710744919,3693378.62480242,0.0,1.0
2007-11-27,23.93,23.99,23.32,23.37,4341600,23.1008057032237,23.1587266535869,22.5119427078636,22.5602101664997,4497440.01723289,0.0,1.0
2007-11-28,24.5,24.76,23.99,23.99,7018500,23.6510547316749,23.9020455165824,23.1587266535869,23.1587266535869,7270426.28545906,0.0,1.0
2007-11-29,24.58,25.0,24.135,24.37,3182000,23.7282826654926,24.1337293180356,23.2987022836316,23.5255593392211,3296216.63323085,0.0,1.0
2007-11-30,26.24,26.29,25.26,25.29,5163300,25.3307622922102,25.3790297508462,24.3847201029432,24.4136805781248,5348634.61419259,0.0,1.0
2007-12-03,26.59,26.81,25.79,26.02,4485400,25.6686345026627,25.8810113206614,24.8963551644855,25.1183854742114,4646401.66143735,0.0,1.0
2007-12-04,26.02,26.35,25.86,26.21,3297800,25.1183854742114,25.4369507012095,24.963929606576,25.3018018170285,3416173.22849426,0.0,1.0
2007-12-05,26.72,26.78,26.17,26.21,2986900,25.7941298951164,25.8520508454797,25.2631878501197,25.3018018170285,3094113.59578795,0.0,1.0
2007-12-06,27.83,27.98,26.5,26.71,2939700,26.8656674768372,27.0104698527454,25.5817530771177,25.7844764033892,3045219.37043015,0.0,1.0
2007-12-07,27.6,28.15,27.17,27.94,3513100,26.6436371671113,27.1745792121081,26.2285370228411,26.9718558858366,3639201.33695893,0.0,1.0
2007-12-10,28.19,28.21,27.29,27.73,3306800,27.2131931790169,27.2325001624714,26.3443789235676,26.7691325595651,3425496.2799396,0.0,1.0
2007-12-11,26.13,27.62,26.07,27.31,6187200,25.2245738832108,26.6629441505657,25.1666529328475,26.3636859070221,6409287.10029099,0.0,1.0
2007-12-12,25.94,27.07,25.32,26.77,6303500,25.0411575403937,26.1320021055689,24.4426410533064,25.8423973537525,6529761.64285692,0.0,1.0
2007-12-13,25.65,25.76,25.17,25.64,3433000,24.7612062803045,24.8673946893039,24.2978386773982,24.7515527885773,3556226.17909539,0.0,1.0
2007-12-14,24.59,25.76,24.53,25.76,3959100,23.7379361572198,24.8673946893039,23.6800152068565,24.8673946893039,4101210.33080587,0.0,1.0
2007-12-17,23.99,24.84,23.89,24.5,5114800,23.1587266535869,23.9792734504002,23.0621917363148,23.6510547316749,5298393.72584827,0.0,1.0
2007-12-18,24.35,24.54,23.83,24.49,6800400,23.5062523557667,23.6896686985837,23.0042707859515,23.6414012399477,7044497.67210027,0.0,1.0
2007-12-19,24.73,24.79,24.07,24.35,7667900,23.8730850414008,23.9310059917641,23.2359545874047,23.5062523557667,7943136.24197073,0.0,1.0
2007-12-20,24.65,25.03,24.36,24.96,5328900,23.7958571075831,24.1626897932172,23.5159058474939,24.0951153511267,5520178.76078689,0.0,1.0
2007-12-21,25.13,25.5,24.77,24.96,4874900,24.2592247104894,24.6164039043963,23.9116990083097,24.0951153511267,5049882.61009964,0.0,1.0
2007-12-24,26.05,26.16,25.19,25.6,1840100,25.1473459493931,25.2535343583924,24.3171456608527,24.7129388216684,1906149.66273039,0.0,1.0
2007-12-26,25.66,26.25,25.36,25.84,2285400,24.7708597720317,25.3404157839374,24.4812550202153,24.9446226231216,2367433.5303538,0.0,1.0
2007-12-27,25.31,25.69,25.14,25.47,2811900,24.4329875615792,24.7998202472134,24.2688782022166,24.5874434292147,2912832.0399063,0.0,1.0
2007-12-28,25.31,25.64,25.26,25.27,2389400,24.4329875615792,24.7515527885773,24.3847201029432,24.3943735946704,2475166.56927775,0.0,1.0
2007-12-31,25.45,25.75,24.82,25.43,2065600,24.5681364457602,24.8577411975767,23.9599664669457,24.5488294623058,2139743.89616645,0.0,1.0
2008-01-02,25.0,25.57,24.87,25.48,4468800,24.1337293180356,24.6839783464868,24.0082339255818,24.5970969209419,4629205.81099372,0.0,1.0
2008-01-03,24.82,25.12,24.7,25.09,2002700,23.9599664669457,24.2495712187622,23.8441245662192,24.2206107435805,2074586.12550957,0.0,1.0
2008-01-04,24.4,24.73,24.35,24.43,3560200,23.5545198144027,23.8730850414008,23.5062523557667,23.5834802895844,3687991.97285622,0.0,1.0
2008-01-07,24.47,24.77,24.34,24.58,4950200,23.6220942564932,23.9116990083097,23.4965988640394,23.7282826654926,5127885.47385902,0.0,1.0
2008-01-08,24.16,24.91,24.04,24.57,4430500,23.3228360129496,24.0468478924907,23.206994112223,23.7186291737654,4589531.04762077,0.0,1.0
2008-01-09,23.84,24.14,23.3,24.14,7175100,23.1104591949509,23.4012787318001,22.5869840286223,23.4012787318001,7401600.39906829,0.1,1.0
2008-01-10,24.39,24.73,23.52,23.71,4348100,23.6436283458411,23.9732238209369,22.8002516889784,22.9844373956496,4485358.90721925,0.0,1.0
2008-01-11,24.18,24.58,24.04,24.07,4219300,23.4400546700467,23.8278140525123,23.3043388861837,23.3334208398686,4352493.00550359,0.0,1.0
2008-01-14,24.69,24.75,24.25,24.42,2583500,23.9344478826903,23.9926117900602,23.5079125619781,23.672710299526,2665054.79101238,0.0,1.0
2008-01-15,24.13,24.58,23.91,24.58,2792900,23.3915847472385,23.8278140525123,23.1783170868824,23.8278140525123,2881065.03805631,0.0,1.0
2008-01-16,24.75,25.36,23.87,24.0,4485100,23.9926117900602,24.5839448483202,23.1395411486358,23.2655629479371,4626683.66292611,0.0,1.0
2008-01-17,22.62,24.71,22.56,24.59,6395400,21.9277930784307,23.9538358518136,21.8696291710609,23.8375080370739,6597287.17261104,0.0,1.0
2008-01-18,21.86,22.85,21.09,22.82,7279000,21.1910502517461,22.1507547233485,20.4446134404998,22.1216727696636,7508780.26854233,0.0,1.0
2008-01-22,21.57,22.58,20.4,20.5,6940900,20.9099246994585,21.8890171401842,19.7757285057466,19.872668351363,7160007.27653874,0.0,1.0
2008-01-23,21.23,21.49,19.75,20.57,12889200,20.5803292243627,20.8323728229654,19.1456195092399,19.9405262432944,13296080.5931166,0.0,1.0
2008-01-24,21.97,22.14,21.07,21.39,6713500,21.2976840819241,21.462481819472,20.4252254713765,20.735432977349,6925428.81341654,0.0,1.0
2008-01-25,21.77,22.5,21.64,22.27,4074900,21.1038043906913,21.8114652636911,20.97778259139,21.5885036187733,4203534.64985344,0.0,1.0
2008-01-28,22.87,22.91,21.325,21.79,5003000,22.1701426924718,22.2089186307183,20.6724220776983,21.1231923598146,5160932.50220047,0.0,1.0
2008-01-29,23.88,23.94,22.84,22.98,4913600,23.1492351331974,23.2073990405673,22.1410607387868,22.2767765226498,5068710.36234506,0.0,1.0
2008-01-30,23.54,24.49,23.44,23.82,4849000,22.8196396581017,23.7405681914575,22.7226998124853,23.0910712258276,5002071.09797524,0.0,1.0
2008-01-31,24.32,24.71,22.94,23.0,5670000,23.5757704539096,23.9538358518136,22.2380005844032,22.2961644917731,5848988.06465656,0.0,1.0
2008-02-01,24.45,24.75,23.9,24.5,4016200,23.7017922532109,23.9926117900602,23.1686231023207,23.7502621760192,4142981.63408707,0.0,1.0
2008-02-04,24.15,24.48,23.87,24.44,2724200,23.4109727163617,23.7308742068959,23.1395411486358,23.6920982686493,2810196.3466909,0.0,1.0
2008-02-05,22.89,23.55,22.86,23.55,3787600,22.189530661595,22.8293336426633,22.1604487079101,22.8293336426633,3907165.28989298,0.0,1.0
2008-02-06,23.13,23.68,22.89,23.1,3331300,22.4221862910744,22.9553554419646,22.189530661595,22.3931043373895,3436461.01230871,0.0,1.0
2008-02-07,22.74,23.12,22.28,22.8,4834500,22.0441208931704,22.4124923065128,21.598197603335,22.1022848005403,4987113.36835664,0.0,1.0
2008-02-08,23.02,23.52,22.28,22.28,4103800,22.3155524608964,22.8002516889784,21.598197603335,21.598197603335,4233346.95233466,0.0,1.0
2008-02-11,22.32,23.24,22.06,23.24,3576300,21.6369735415815,22.5288201212525,21.3849299429789,22.5288201212525,3689195.06448523,0.0,1.0
2008-02-12,22.79,23.2,22.43,22.5,3460200,22.0925908159786,22.4900441830059,21.7436073717596,21.8114652636911,3569430.07078036,0.0,1.0
2008-02-13,22.8,23.02,22.48,22.93,2644300,22.1022848005403,22.3155524608964,21.7920772945678,22.2283065998416,2727774.09865455,0.0,1.0
2008-02-14,22.33,22.89,22.3,22.75,2513400,21.6466675261432,22.189530661595,21.6175855724582,22.0538148777321,2592741.9050631,0.0,1.0
2008-02-15,22.92,22.97,22.01,22.26,2951800,22.21861261528,22.2670825380882,21.3364600201707,21.5788096342117,3044981.12332508,0.0,1.0
2008-02-19,22.85,23.2,22.48,22.91,3760500,22.1507547233485,22.4900441830059,21.7920772945678,22.2089186307183,3879209.80901957,0.0,1.0
2008-02-20,23.16,23.29,22.6,22.7,2760900,22.4512682447593,22.5772900440607,21.9084051093075,22.0053449549239,2848054.87613938,0.0,1.0
2008-02-21,22.8,23.31,22.69,23.3,2855100,22.1022848005403,22.5966780131839,21.9956509703622,22.5869840286223,2945228.54028235,0.0,1.0
2008-02-22,23.11,23.11,22.29,22.99,2998000,22.4027983219511,22.4027983219511,21.6078915878966,22.2864705072114,3092639.54459266,0.0,1.0
2008-02-25,23.7,23.76,22.76,23.03,3119100,22.9747434110879,23.0329073184578,22.0635088622937,22.325246445458,3217562.37609705,0.0,1.0
2008-02-26,24.16,24.27,23.47,23.56,3185100,23.4206667009234,23.5273005311014,22.7517817661702,22.8390276272249,3285645.83505072,0.0,1.0
2008-02-27,24.47,24.65,23.96,23.98,2548500,23.7211802223342,23.8956719444438,23.2267870096906,23.2461749788138,2628949.92641574,0.0,1.0
2008-02-28,23.62,24.14,23.54,24.02,4209500,22.8971915345948,23.4012787318001,22.8196396581017,23.2849509170604,4342383.64341653,0.0,1.0
2008-02-29,23.18,23.69,23.08,23.4,4190900,22.4706562138826,22.9650494265263,22.3737163682662,22.6839238742387,4323196.48680232,0.0,1.0
2008-03-03,22.83,23.1,22.6,22.79,3847800,22.1313667542252,22.3931043373895,21.9084051093075,22.0925908159786,3969265.6569992,0.0,1.0
2008-03-04,22.88,22.92,22.27,22.6,5142000,22.1798366770334,22.21861261528,21.5885036187733,21.9084051093075,5304320.39302716,0.0,1.0
2008-03-05,22.87,23.35,22.54,23.0,10185900,22.1701426924718,22.6354539514305,21.8502412019376,22.2961644917731,10507444.0084277,0.0,1.0
2008-03-06,22.06,22.78,22.01,22.7,3945400,21.3849299429789,22.082896831417,21.3364600201707,22.0053449549239,4069946.65084585,0.0,1.0
2008-03-07,21.92,22.54,21.72,21.92,4948600,21.2492141591159,21.8502412019376,21.0553344678831,21.2492141591159,5104815.2269417,0.0,1.0
2008-03-10,21.38,22.26,21.31,22.03,5426200,20.7257389927873,21.5788096342117,20.6578811008558,21.355847989294,5597491.89355193,0.0,1.0
2008-03-11,22.19,22.25,21.3,21.91,5877200,21.5109517422802,21.56911564965,20.6481871162942,21.2395201745543,6062728.8630687,0.0,1.0
2008-03-12,21.82,22.45,21.76,22.09,7456500,21.1522743134995,21.7629953408829,21.0941104061297,21.4140118966638,7691883.51042533,0.0,1.0
2008-03-13,21.9,22.04,20.89,21.55,6809200,21.2298261899926,21.3655419738556,20.2507337492669,20.8905367303352,7024149.82889938,0.0,1.0
2008-03-14,21.09,21.95,20.76,21.95,6542300,20.4446134404998,21.2782961128008,20.1247119499656,21.2782961128008,6748824.44716093,0.0,1.0
2008-03-17,20.59,20.95,20.25,20.55,6112700,19.9599142124177,20.3088976566368,19.630318737322,19.9211382741712,6305663.02342613,0.0,1.0
2008-03-18,22.24,22.38,20.85,20.9,5847200,21.5594216650884,21.6951374489514,20.2119578110204,20.2604277338286,6031781.83627157,0.0,1.0
2008-03-19,22.22,22.74,22.21,22.5,6643400,21.5400336959651,22.0441208931704,21.5303397114035,21.8114652636911,6853115.92746726,0.0,1.0
2008-03-20,23.27,23.3,22.2,22.2,4752900,22.5579020749374,22.5869840286223,21.5206457268418,21.5206457268418,4902937.45546845,0.0,1.0
2008-03-24,23.58,23.88,23.27,23.27,2779400,22.8584155963482,23.1492351331974,22.5579020749374,22.5579020749374,2867138.87599761,0.0,1.0
2008-03-25,23.41,23.61,23.16,23.49,2595400,22.6936178588003,22.8874975500331,22.4512682447593,22.7711697352935,2677330.44497525,0.0,1.0
2008-03-26,22.35,23.14,22.31,23.09,4115900,21.6660554952665,22.431880275636,21.6272795570199,22.3834103528278,4245828.9198095,0.0,1.0
2008-03-27,22.44,22.84,22.18,22.4,2892400,21.7533013563212,22.1410607387868,21.5012577577186,21.7145254180747,2983706.01026678,0.0,1.0
2008-03-28,22.34,22.84,22.25,22.51,2093800,21.6563615107048,22.1410607387868,21.56911564965,21.8211592482527,2159896.15692732,0.0,1.0
2008-03-31,22.64,22.92,22.15,22.31,3477200,21.947181047554,22.21861261528,21.4721758040336,21.6272795570199,3586966.71929873,0.0,1.0
2008-04-01,23.91,23.94,22.89,22.9,4903700,23.1783170868824,23.2073990405673,22.189530661595,22.1992246461567,5058497.84350199,0.0,1.0
2008-04-02,24.31,24.88,23.91,24.0,4397600,23.566076469348,24.1186335893615,23.1783170868824,23.2655629479371,4536421.5014345,0.0,1.0
2008-04-03,24.27,24.47,23.9,24.2,3965100,23.5273005311014,23.7211802223342,23.1686231023207,23.4594426391699,4090268.53177596,0.0,1.0
2008-04-04,24.06,24.43,23.99,24.21,1946000,23.323726855307,23.6824042840877,23.2558689633755,23.4691366237316,2007430.47157348,0.0,1.0
2008-04-07,24.34,24.67,24.17,24.2,2512000,23.5951584230329,23.915059913567,23.430360685485,23.4594426391699,2591297.71047924,0.0,1.0
2008-04-08,23.72,24.3,23.63,24.3,2167100,22.9941313802112,23.5563824847863,22.9068855191564,23.5563824847863,2235510.05906829,0.0,1.0
2008-04-09,23.32,23.87,23.28,23.79,1738300,22.703311843362,23.2387673113658,22.6643696275072,23.1608828796562,1785517.29719787,0.1,1.0
2008-04-10,23.3,23.55,23.03,23.12,2501500,22.6838407354346,22.9272295845272,22.4209807784145,22.5086007640879,2569448.03482739,0.0,1.0
2008-04-11,22.87,23.3,22.76,22.99,1673200,22.2652119149952,22.6838407354346,22.1581208213945,22.3820385625597,1718648.99135447,0.0,1.0
2008-04-14,22.57,22.96,22.54,22.92,1542000,21.973145296084,22.3528319006686,21.9439386341929,22.3138896848138,1583885.21675149,0.0,1.0
2008-04-15,22.83,22.99,22.54,22.76,1508700,22.2262696991404,22.3820385625597,21.9439386341929,22.1581208213945,1549680.69164265,0.0,1.0
2008-04-16,23.45,23.53,23.04,23.1042,3260800,22.8298740448902,22.9077584765998,22.4307163323782,22.4932185888252,3349372.83708381,0.0,1.0
2008-04-17,23.93,24.02,23.19,23.33,2987800,23.297180635148,23.3848006208214,22.5767496418338,22.7130473973257,3068957.36096634,0.0,1.0
2008-04-18,24.3,24.64,23.84,24.44,5020400,23.6573961318052,23.9884049665712,23.2095606494747,23.793693887297,5156768.70439634,0.0,1.0
2008-04-21,23.82,24.35,23.68,24.22,2617300,23.1900895415473,23.7060739016237,23.0537917860554,23.5795117000955,2688393.50052118,0.0,1.0
2008-04-22,23.4,23.76,23.24,23.62,2135500,22.7811962750716,23.131676217765,22.6254274116523,22.9953784622732,2193506.40750506,0.0,1.0
2008-04-23,22.91,23.58,22.76,23.56,2442600,22.30415413085,22.9564362464183,22.1581208213945,22.9369651384909,2508948.13906433,0.0,1.0
2008-04-24,23.5,23.72,22.9,23.15,2632600,22.8785518147087,23.0927340019102,22.2944185768863,22.537807425979,2704109.09313876,0.0,1.0
2008-04-25,22.33,22.76,21.73,21.9,6678200,21.7394920009551,22.1581208213945,21.1553587631328,21.3208631805158,6859599.38684162,0.0,1.0
2008-04-28,23.17,23.4,22.04,22.18,6245500,22.5572785339064,22.7811962750716,21.4571609360076,21.5934586914995,6415145.99300999,0.0,1.0
2008-04-29,23.22,23.29,22.99,23.21,2702200,22.6059563037249,22.6741051814709,22.3820385625597,22.5962207497612,2775599.63210498,0.0,1.0
2008-04-30,23.06,23.29,22.9,23.01,3514200,22.4501874403056,22.6741051814709,22.2944185768863,22.4015096704871,3609655.92004415,0.0,1.0
2008-05-01,23.74,24.22,22.96,23.11,4516500,23.1122051098376,23.5795117000955,22.3528319006686,22.4988652101242,4639181.31093262,0.0,1.0
2008-05-02,23.74,24.2,23.58,23.93,4215800,23.1122051098376,23.5600405921681,22.9564362464183,23.297180635148,4330313.42203692,0.0,1.0
2008-05-05,23.27,23.7,23.12,23.56,3303300,22.6546340735435,23.0732628939828,22.5086007640879,22.9369651384909,3393027.26102152,0.0,1.0
2008-05-06,23.29,23.4,22.93,23.12,3075400,22.6741051814709,22.7811962750716,22.3236252387775,22.5086007640879,3158936.83242381,0.0,1.0
2008-05-07,22.91,23.48,22.81,23.48,4365900,22.30415413085,22.8590807067813,22.206798591213,22.8590807067813,4484490.57575573,0.0,1.0
2008-05-08,22.33,23.25,22.14,23.25,3568000,21.7394920009551,22.635162965616,21.5545164756447,22.635162965616,3664917.2849347,0.0,1.0
2008-05-09,22.54,22.9,22.0,22.0,2754800,21.9439386341929,22.2944185768863,21.4182187201528,21.4182187201528,2829628.40149611,0.0,1.0
2008-05-12,23.13,23.26,22.59,22.73,4893800,22.5183363180516,22.6448985195798,21.9926164040115,22.1289141595033,5026729.87920779,0.0,1.0
2008-05-13,22.84,23.22,22.79,23.15,2276200,22.2360052531041,22.6059563037249,22.1873274832856,22.537807425979,2338028.22981176,0.0,1.0
2008-05-14,23.05,23.31,22.76,23.09,3171400,22.4404518863419,22.6935762893983,22.1581208213945,22.4793941021967,3257544.47237722,0.0,1.0
2008-05-15,23.53,23.61,22.7,22.93,2052300,22.9077584765998,22.9856429083095,22.0997074976122,22.3236252387775,2108046.45287878,0.0,1.0
2008-05-16,23.33,23.5,23.05,23.5,2540500,22.7130473973257,22.8785518147087,22.4404518863419,22.8785518147087,2609507.38855846,0.0,1.0
2008-05-19,23.69,23.91,23.18,23.18,2225300,23.0635273400191,23.2777095272206,22.5670140878701,22.5670140878701,2285745.63737814,0.0,1.0
2008-05-20,23.15,23.5,23.06,23.45,2258200,22.537807425979,22.8785518147087,22.4501874403056,22.8298740448902,2319539.2973205,0.0,1.0
2008-05-21,22.52,23.23,22.48,23.1,2428900,21.9244675262655,22.6156918576886,21.8855253104107,22.4891296561605,2494876.00711264,0.0,1.0
2008-05-22,22.86,22.95,22.46,22.63,1805600,22.2554763610315,22.3430963467049,21.8660542024833,22.0315586198663,1854645.36145687,0.0,1.0
2008-05-23,22.3,22.75,22.28,22.72,2230800,21.710285339064,22.1483852674308,21.6908142311366,22.1191786055396,2291395.03341713,0.0,1.0
2008-05-27,22.48,22.7,22.1,22.27,2376300,21.8855253104107,22.0997074976122,21.5155742597899,21.6810786771729,2440847.2377215,0.0,1.0
2008-05-28,22.48,22.65,22.13,22.58,2978800,21.8855253104107,22.0510297277937,21.544780921681,21.9828808500478,3059712.89472071,0.0,1.0
2008-05-29,22.47,22.68,22.29,22.61,4337800,21.875789756447,22.0802363896848,21.7005497851003,22.0120875119389,4455627.29781102,0.0,1.0
2008-05-30,22.1,22.54,22.08,22.43,3504300,21.5155742597899,21.9439386341929,21.4961031518625,21.8368475405922,3599487.00717395,0.0,1.0
2008-06-02,22.0,22.1,21.77,22.05,4015200,21.4182187201528,21.5155742597899,21.1943009789876,21.4668964899713,4124264.54105096,0.0,1.0
2008-06-03,21.75,22.14,21.56,22.03,3278200,21.1748298710602,21.5545164756447,20.9898543457498,21.4474253820439,3367245.47182537,0.0,1.0
2008-06-04,21.57,21.9,21.38,21.54,3393200,20.9995898997135,21.3208631805158,20.8146143744031,20.9703832378223,3485369.20718621,0.0,1.0
2008-06-05,21.86,21.89,21.47,21.6,2529100,21.2819209646609,21.3111276265521,20.9022343600764,21.0287965616046,2597797.731314,0.0,1.0
2008-06-06,20.87,21.7,20.82,21.63,5096400,20.3181011222541,21.1261521012416,20.2694233524355,21.0580032234957,5234833.08602611,0.0,1.0
2008-06-09,20.55,21.22,20.49,21.03,4262800,20.0065633954155,20.6588455109838,19.9481500716332,20.4738699856734,4378590.07909742,0.0,1.0
2008-06-10,20.97,21.07,20.36,20.36,4757800,20.4154566618911,20.5128122015282,19.8215878701051,19.8215878701051,4887035.72260715,0.0,1.0
2008-06-11,19.78,20.9,19.78,20.81,4701100,19.2569257402101,20.3473077841452,19.2569257402101,20.2596877984718,4828795.58525968,0.0,1.0
2008-06-12,20.32,20.66,19.94,20.02,4394100,19.7826456542502,20.1136544890162,19.4126946036294,19.4905790353391,4513456.56999204,0.0,1.0
2008-06-13,20.69,20.69,20.13,20.65,2834700,20.1428611509074,20.1428611509074,19.5976701289398,20.1039189350525,2911698.71849898,0.0,1.0
2008-06-16,20.87,21.05,20.39,20.51,3906000,20.3181011222541,20.4933410936008,19.8507945319962,19.9676211795606,4012098.35060395,0.0,1.0
2008-06-17,20.15,21.1,20.13,21.07,2091800,19.6171412368672,20.5420188634193,19.5976701289398,20.5128122015282,2148619.38806794,0.0,1.0
2008-06-18,19.87,20.29,19.71,20.09,2732700,19.3445457258835,19.7534389923591,19.1887768624642,19.558727913085,2806928.1010485,0.0,1.0
2008-06-19,19.88,19.93,19.19,19.4,2684100,19.3542812798472,19.4029590496657,18.6825280563515,18.8869746895893,2757007.98332209,0.0,1.0
2008-06-20,19.0,19.8,18.95,19.18,3899700,18.4975525310411,19.2763968481375,18.4488747612225,18.6727925023878,4005627.22423201,0.0,1.0
2008-06-23,18.05,18.49,17.91,18.49,5592100,17.572674904489,18.0010392788921,17.4363771489971,18.0010392788921,5743997.74357717,0.0,1.0
2008-06-24,18.43,18.71,17.84,18.13,3509800,17.9426259551098,18.2152214660936,17.3682282712512,17.6505593361987,3605136.40321296,0.0,1.0
2008-06-25,18.86,19.21,18.35,18.43,3659600,18.3612547755492,18.7019991642789,17.8647415234002,17.9426259551098,3759005.4080569,0.0,1.0
2008-06-26,17.92,18.55,17.9,18.42,4514700,17.4461127029608,18.0594526026743,17.4266415950334,17.9328904011461,4637332.4176835,0.0,1.0
2008-06-27,17.99,18.25,17.69,17.81,5290100,17.5142615807068,17.7673859837631,17.2221949617956,17.3390216093601,5433794.54289042,0.0,1.0
2008-06-30,17.81,18.41,17.72,18.08,6258600,17.3390216093601,17.9231548471824,17.2514016236867,17.6018815663801,6428601.82721196,0.0,1.0
2008-07-01,17.84,18.0,17.43,17.61,4895700,17.3682282712512,17.5239971346705,16.9690705587393,17.144310530086,5028681.48874854,0.0,1.0
2008-07-02,17.77,18.27,17.75,18.0,3577000,17.3000793935053,17.7868570916905,17.2806082855778,17.5239971346705,3674161.75118032,0.0,1.0
2008-07-03,17.52,18.05,17.46,17.99,2184200,17.0566905444126,17.572674904489,16.9982772206304,17.5142615807068,2243529.24152309,0.0,1.0
2008-07-07,16.76,17.82,16.73,17.61,6390000,16.316788443171,17.3487571633238,16.2875817812798,17.144310530086,6563571.03439817,0.0,1.0
2008-07-08,17.71,17.72,16.49,16.76,5110800,17.241666069723,17.2514016236867,16.0539284861509,16.316788443171,5249624.23201914,0.0,1.0
2008-07-09,17.35,18.02,17.3,17.5,5854700,16.9885416666667,17.6445833333333,16.9395833333333,17.1354166666667,5979268.08510637,0.1,1.0
2008-07-10,17.17,17.49,16.93,17.25,4569900,16.8122916666667,17.125625,16.5772916666667,16.890625,4667131.91489361,0.0,1.0
2008-07-11,16.39,17.09,16.23,16.93,6807700,16.0485416666667,16.7339583333333,15.891875,16.5772916666667,6952544.68085105,0.0,1.0
2008-07-14,15.94,16.79,15.91,16.62,4936800,15.6079166666667,16.4402083333333,15.5785416666667,16.27375,5041838.29787233,0.0,1.0
2008-07-15,14.93,16.79,14.93,15.97,12261200,14.6189583333333,16.4402083333333,14.6189583333333,15.6372916666667,12522076.5957447,0.0,1.0
2008-07-16,14.85,15.06,14.13,14.98,14221500,14.540625,14.74625,13.835625,14.6679166666667,14524085.106383,0.0,1.0
2008-07-17,16.0,16.56,15.1,15.51,11646400,15.6666666666667,16.215,14.7854166666667,15.186875,11894195.7446808,0.0,1.0
2008-07-18,16.23,16.33,15.7,16.07,6464700,15.891875,15.9897916666667,15.3729166666667,15.7352083333333,6602246.80851064,0.0,1.0
2008-07-21,16.37,16.56,15.97,16.19,5903700,16.0289583333333,16.215,15.6372916666667,15.8527083333333,6029310.63829788,0.0,1.0
2008-07-22,17.43,17.48,15.85,16.12,6236800,17.066875,17.1158333333333,15.5197916666667,15.7841666666667,6369497.87234042,0.0,1.0
2008-07-23,17.6,17.78,17.08,17.44,8159900,17.2333333333333,17.4095833333333,16.7241666666667,17.0766666666667,8333514.89361704,0.0,1.0
2008-07-24,16.73,17.83,16.68,17.67,9897500,16.3814583333333,17.4585416666667,16.3325,17.301875,10108085.106383,0.0,1.0
2008-07-25,16.47,17.31,16.305,16.91,6680200,16.126875,16.949375,15.9653125,16.5577083333333,6822331.91489362,0.0,1.0
2008-07-28,15.6,16.77,15.59,16.4,7364400,15.275,16.420625,15.2652083333333,16.0583333333333,7521089.36170213,0.0,1.0
2008-07-29,16.26,16.26,15.5,15.71,11557100,15.92125,15.92125,15.1770833333333,15.3827083333333,11802995.7446809,0.0,1.0
2008-07-30,16.71,18.19,16.56,18.0,9629600,16.361875,17.8110416666667,16.215,17.625,9834485.10638298,0.0,1.0
2008-07-31,15.97,16.62,15.96,16.39,6358000,15.6372916666667,16.27375,15.6275,16.0485416666667,6493276.59574467,0.0,1.0
2008-08-01,16.31,16.41,15.94,16.07,7751800,15.9702083333333,16.068125,15.6079166666667,15.7352083333333,7916731.91489363,0.0,1.0
2008-08-04,16.34,16.6,15.92,16.2,4074300,15.9995833333333,16.2541666666667,15.5883333333333,15.8625,4160987.23404256,0.0,1.0
2008-08-05,16.83,16.93,15.97,16.51,5450300,16.479375,16.5772916666667,15.6372916666667,16.1660416666667,5566263.82978723,0.0,1.0
2008-08-06,16.29,16.77,16.11,16.77,5331500,15.950625,16.420625,15.774375,16.420625,5444936.17021277,0.0,1.0
2008-08-07,14.67,16.115,14.57,15.77,9006700,14.364375,15.7792708333333,14.2664583333333,15.4414583333333,9198331.91489362,0.0,1.0
2008-08-08,15.76,16.47,14.81,14.94,7407900,15.4316666666667,16.126875,14.5014583333333,14.62875,7565514.893617,0.0,1.0
2008-08-11,16.15,16.55,15.58,15.75,5319600,15.8135416666667,16.2052083333333,15.2554166666667,15.421875,5432782.97872339,0.0,1.0
2008-08-12,15.3,16.27,15.18,15.93,5076800,14.98125,15.9310416666667,14.86375,15.598125,5184817.0212766,0.0,1.0
2008-08-13,14.76,15.18,14.46,15.07,4480700,14.4525,14.86375,14.15875,14.7560416666667,4576034.04255319,0.0,1.0
2008-08-14,15.5,15.8,14.58,14.58,6199800,15.1770833333333,15.4708333333333,14.27625,14.27625,6331710.63829789,0.0,1.0
2008-08-15,16.04,16.35,15.42,16.35,5386000,15.7058333333333,16.009375,15.09875,16.009375,5500595.74468086,0.0,1.0
2008-08-18,15.2,16.15,15.04,16.15,4370800,14.8833333333333,15.8135416666667,14.7266666666667,15.8135416666667,4463795.74468086,0.0,1.0
2008-08-19,14.99,15.18,14.72,14.88,5370000,14.6777083333333,14.86375,14.4133333333333,14.57,5484255.31914895,0.0,1.0
2008-08-20,14.97,15.14,14.62,15.09,4834900,14.658125,14.8245833333333,14.3154166666667,14.775625,4937770.21276596,0.0,1.0
2008-08-21,14.72,15.05,14.62,14.8,4211400,14.4133333333333,14.7364583333333,14.3154166666667,14.4916666666667,4301004.25531916,0.0,1.0
2008-08-22,15.42,15.46,14.6,14.83,5145600,15.09875,15.1379166666667,14.2958333333333,14.5210416666667,5255080.85106383,0.0,1.0
2008-08-25,15.0,15.45,14.97,15.26,4298000,14.6875,15.128125,14.658125,14.9420833333333,4389446.80851064,0.0,1.0
2008-08-26,15.09,15.42,14.82,14.96,3314700,14.775625,15.09875,14.51125,14.6483333333333,3385225.53191489,0.0,1.0
2008-08-27,15.33,15.48,14.5,15.05,3230100,15.010625,15.1575,14.1979166666667,14.7364583333333,3298825.53191489,0.0,1.0
2008-08-28,15.98,15.99,15.41,15.48,4383100,15.6470833333333,15.656875,15.0889583333333,15.1575,4476357.44680852,0.0,1.0
2008-08-29,16.05,16.25,15.72,15.76,2919400,15.715625,15.9114583333333,15.3925,15.4316666666667,2981514.89361702,0.0,1.0
2008-09-02,16.17,16.61,15.86,16.39,5020200,15.833125,16.2639583333333,15.5295833333333,16.0485416666667,5127012.76595745,0.0,1.0
2008-09-03,16.35,16.41,15.9002,15.99,3671500,16.009375,16.068125,15.5689458333333,15.656875,3749617.0212766,0.0,1.0
2008-09-04,15.51,16.21,15.46,16.19,3739600,15.186875,15.8722916666667,15.1379166666667,15.8527083333333,3819165.95744681,0.0,1.0
2008-09-05,16.08,16.1,15.31,15.42,4256900,15.745,15.7645833333333,14.9910416666667,15.09875,4347472.34042553,0.0,1.0
2008-09-08,17.17,19.99,16.63,17.99,11301800,16.8122916666667,19.5735416666667,16.2835416666667,17.6152083333333,11542263.8297872,0.0,1.0
2008-09-09,15.75,17.35,15.75,17.17,5749700,15.421875,16.9885416666667,15.421875,16.8122916666667,5872034.04255319,0.0,1.0
2008-09-10,15.57,15.89,15.19,15.75,5099000,15.245625,15.5589583333333,14.8735416666667,15.421875,5207489.36170213,0.0,1.0
2008-09-11,15.02,15.31,14.73,15.01,6917300,14.7070833333333,14.9910416666667,14.423125,14.6972916666667,7064476.5957447,0.0,1.0
2008-09-12,15.11,15.38,14.72,14.78,3953300,14.7952083333333,15.0595833333333,14.4133333333333,14.4720833333333,4037412.76595746,0.0,1.0
2008-09-15,13.86,15.28,13.85,14.42,8346700,13.57125,14.9616666666667,13.5614583333333,14.1195833333333,8524289.36170213,0.0,1.0
2008-09-16,13.26,13.8,12.61,13.37,17030100,12.98375,13.5125,12.3472916666667,13.0914583333333,17392442.5531915,0.0,1.0
2008-09-17,9.84,13.15,7.83,12.85,22837700,9.635,12.8760416666667,7.666875,12.5822916666667,23323608.5106383,0.0,1.0
2008-09-18,9.15,10.07,3.51,8.81,46245900,8.959375,9.86020833333333,3.436875,8.62645833333333,47229855.3191489,0.0,1.0
2008-09-19,15.25,16.16,9.6,14.0,236500,14.9322916666667,15.8233333333333,9.4,13.7083333333333,241531.914893616,0.0,1.0
2008-09-22,12.22,15.01,9.64,14.75,7031900,11.9654166666667,14.6972916666667,9.43916666666667,14.4427083333333,7181514.893617,0.0,1.0
2008-09-23,12.43,13.65,11.8,13.43,6002600,12.1710416666667,13.365625,11.5541666666667,13.1502083333333,6130314.89361701,0.0,1.0
2008-09-24,10.63,13.1,10.55,13.1,5432500,10.4085416666667,12.8270833333333,10.3302083333333,12.8270833333333,5548085.10638296,0.0,1.0
2008-09-25,10.58,12.0,10.17,11.0,5140300,10.3595833333333,11.75,9.958125,10.7708333333333,5249668.0851064,0.0,1.0
2008-09-26,8.14,10.49,4.97,10.06,7889800,7.97041666666667,10.2714583333333,4.86645833333333,9.85041666666667,8057668.08510638,0.0,1.0
2008-09-29,5.0,8.14,4.2,8.1,12556500,4.89583333333333,7.97041666666667,4.1125,7.93125,12823659.5744681,0.0,1.0
2008-09-30,8.61,10.5,5.71,6.72,3620000,8.430625,10.28125,5.59104166666667,6.58,3697021.27659575,0.0,1.0
2008-10-01,7.36,8.06,7.01,7.7,8685500,7.20666666666667,7.89208333333333,6.86395833333333,7.53958333333333,8870297.87234042,0.0,1.0
2008-10-02,7.3,8.5,7.14,8.5,6904400,7.14791666666667,8.32291666666667,6.99125,8.32291666666667,7051302.12765957,0.0,1.0
2008-10-03,7.6,8.32,7.28,7.62,6212800,7.44166666666667,8.14666666666667,7.12833333333333,7.46125,6344987.23404255,0.0,1.0
2008-10-06,6.12,7.3,5.9,7.3,8369100,5.9925,7.14791666666667,5.77708333333333,7.14791666666667,8547165.95744681,0.0,1.0
2008-10-07,5.02,6.9,5.01,6.9,10830400,4.91541666666667,6.75625,4.905625,6.75625,11060834.0425532,0.0,1.0
2008-10-08,4.7,5.48,4.6,4.98,8156300,4.7,5.48,4.6,4.98,8156300,0.1,1.0
2008-10-09,3.72,5.28,3.72,5.14,10374000,3.72,5.28,3.72,5.14,10374000,0.0,1.0
2008-10-10,3.5,4.5,3.25,3.61,12092100,3.5,4.5,3.25,3.61,12092100,0.0,1.0
2008-10-13,6.32,6.52,4.41,4.53,9452900,6.32,6.52,4.41,4.53,9452900,0.0,1.0
2008-10-14,6.74,8.01,6.22,7.27,11373900,6.74,8.01,6.22,7.27,11373900,0.0,1.0
2008-10-15,5.23,6.49,5.14,6.49,8970100,5.23,6.49,5.14,6.49,8970100,0.0,1.0
2008-10-16,5.4,5.74,4.5,5.74,9850100,5.4,5.74,4.5,5.74,9850100,0.0,1.0
2008-10-17,5.4,6.04,4.8,5.3,6767900,5.4,6.04,4.8,5.3,6767900,0.0,1.0
2008-10-20,6.47,6.66,5.52,5.82,5587900,6.47,6.66,5.52,5.82,5587900,0.0,1.0
2008-10-21,5.73,6.67,5.6,6.35,4780800,5.73,6.67,5.6,6.35,4780800,0.0,1.0
2008-10-22,4.67,5.61,4.58,5.38,5084600,4.67,5.61,4.58,5.38,5084600,0.0,1.0
2008-10-23,4.62,5.34,4.11,4.81,7960400,4.62,5.34,4.11,4.81,7960400,0.0,1.0
2008-10-24,5.14,5.83,3.71,3.95,9268900,5.14,5.83,3.71,3.95,9268900,0.0,1.0
2008-10-27,4.27,5.0,4.27,4.93,5046600,4.27,5.0,4.27,4.93,5046600,0.0,1.0
2008-10-28,5.32,5.36,4.31,4.74,6628900,5.32,5.36,4.31,4.74,6628900,0.0,1.0
2008-10-29,4.7,5.26,4.65,5.09,7734000,4.7,5.26,4.65,5.09,7734000,0.0,1.0
2008-10-30,4.19,5.08,4.01,4.99,7407300,4.19,5.08,4.01,4.99,7407300,0.0,1.0
2008-10-31,4.84,4.89,4.02,4.13,9071200,4.84,4.89,4.02,4.13,9071200,0.0,1.0
2008-11-03,5.3,5.58,4.64,4.78,8218400,5.3,5.58,4.64,4.78,8218400,0.0,1.0
2008-11-04,5.79,6.25,5.17,5.68,10135100,5.79,6.25,5.17,5.68,10135100,0.0,1.0
2008-11-05,5.18,6.69,5.15,5.49,9902300,5.18,6.69,5.15,5.49,9902300,0.0,1.0
2008-11-06,4.7,5.39,4.63,5.39,7155600,4.7,5.39,4.63,5.39,7155600,0.0,1.0
2008-11-07,2.67,4.09,2.49,4.02,29003800,2.67,4.09,2.49,4.02,29003800,0.0,1.0
2008-11-10,2.72,3.2,2.66,3.15,12464200,2.72,3.2,2.66,3.15,12464200,0.0,1.0
2008-11-11,1.24,2.28,1.08,2.05,43412600,1.24,2.28,1.08,2.05,43412600,0.0,1.0
2008-11-12,1.0,1.38,0.95,1.38,40725500,1.0,1.38,0.95,1.38,40725500,0.0,1.0
2008-11-13,1.53,1.87,0.9,1.12,37083300,1.53,1.87,0.9,1.12,37083300,0.0,1.0
2008-11-14,1.47,1.8,1.4,1.77,22575000,1.47,1.8,1.4,1.77,22575000,0.0,1.0
2008-11-17,1.34,1.95,1.32,1.95,20930000,1.34,1.95,1.32,1.95,20930000,0.0,1.0
2008-11-18,1.12,1.43,1.1,1.43,23105400,1.12,1.43,1.1,1.43,23105400,0.0,1.0
2008-11-19,1.02,1.24,1.02,1.13,13621500,1.02,1.24,1.02,1.13,13621500,0.0,1.0
2008-11-20,0.99,1.19,0.99,1.01,15546400,0.99,1.19,0.99,1.01,15546400,0.0,1.0
2008-11-21,0.9,1.1,0.7,1.1,19141000,0.9,1.1,0.7,1.1,19141000,0.0,1.0
2008-11-24,1.7,1.7,0.93,1.04,16009700,1.7,1.7,0.93,1.04,16009700,0.0,1.0
2008-11-25,1.3,1.41,1.23,1.4,17156500,1.3,1.41,1.23,1.4,17156500,0.0,1.0
2008-11-26,1.44,1.45,1.14,1.27,13614500,1.44,1.45,1.14,1.27,13614500,0.0,1.0
2008-11-28,1.45,1.49,1.31,1.47,4952600,1.45,1.49,1.31,1.47,4952600,0.0,1.0
2008-12-01,1.15,1.39,1.13,1.39,9224800,1.15,1.39,1.13,1.39,9224800,0.0,1.0
2008-12-02,1.34,1.38,1.16,1.29,8107200,1.34,1.38,1.16,1.29,8107200,0.0,1.0
2008-12-03,1.43,1.55,1.21,1.3,11802300,1.43,1.55,1.21,1.3,11802300,0.0,1.0
2008-12-04,1.29,1.46,1.27,1.4,10169100,1.29,1.46,1.27,1.4,10169100,0.0,1.0
2008-12-05,1.58,1.83,1.27,1.33,28435300,1.58,1.83,1.27,1.33,28435300,0.0,1.0
2008-12-08,2.24,2.95,1.81,1.84,44798400,2.24,2.95,1.81,1.84,44798400,0.0,1.0
2008-12-09,2.41,2.82,2.01,2.2,33978800,2.41,2.82,2.01,2.2,33978800,0.0,1.0
2008-12-10,2.58,3.1,2.5,2.95,30024000,2.58,3.1,2.5,2.95,30024000,0.0,1.0
2008-12-11,2.55,2.77,2.42,2.54,17981900,2.55,2.77,2.42,2.54,17981900,0.0,1.0
2008-12-12,2.5,2.6,2.24,2.31,13257500,2.5,2.6,2.24,2.31,13257500,0.0,1.0
2008-12-15,2.8,2.83,2.5,2.68,16482200,2.8,2.83,2.5,2.68,16482200,0.0,1.0
2008-12-16,3.49,3.99,2.82,2.87,65518800,3.49,3.99,2.82,2.87,65518800,0.0,1.0
2008-12-17,3.13,3.69,3.01,3.5,29322600,3.13,3.69,3.01,3.5,29322600,0.0,1.0
2008-12-18,3.34,3.68,3.2,3.34,28771500,3.34,3.68,3.2,3.34,28771500,0.0,1.0
2008-12-19,3.39,3.39,2.79,3.32,23224200,3.39,3.39,2.79,3.32,23224200,0.0,1.0
2008-12-22,3.03,3.3,2.9,3.14,13874400,3.03,3.3,2.9,3.14,13874400,0.0,1.0
2008-12-23,2.86,3.17,2.79,3.09,11898900,2.86,3.17,2.79,3.09,11898900,0.0,1.0
2008-12-24,2.77,2.82,2.62,2.75,4423100,2.77,2.82,2.62,2.75,4423100,0.0,1.0
2008-12-26,2.84,2.89,2.71,2.8,3968500,2.84,2.89,2.71,2.8,3968500,0.0,1.0
2008-12-29,2.72,2.86,2.65,2.82,5115900,2.72,2.86,2.65,2.82,5115900,0.0,1.0
2008-12-30,2.84,2.84,2.65,2.73,5816600,2.84,2.84,2.65,2.73,5816600,0.0,1.0
2008-12-31,2.83,2.94,2.75,2.84,7471900,2.83,2.94,2.75,2.84,7471900,0.0,1.0
2009-01-02,2.86,2.92,2.79,2.89,8504800,2.86,2.92,2.79,2.89,8504800,0.0,1.0
2009-01-05,2.83,2.881,2.78,2.87,11448100,2.83,2.881,2.78,2.87,11448100,0.0,1.0
2009-01-06,3.17,3.26,2.83,2.85,21563100,3.17,3.26,2.83,2.85,21563100,0.0,1.0
2009-01-07,3.04,3.38,2.99,3.08,15245100,3.04,3.38,2.99,3.08,15245100,0.0,1.0
2009-01-08,3.1,3.11,2.89,3.01,11230300,3.1,3.11,2.89,3.01,11230300,0.0,1.0
2009-01-09,2.96,3.12,2.95,3.12,6011000,2.96,3.12,2.95,3.12,6011000,0.0,1.0
2009-01-12,2.59,2.995,2.51,2.96,11955800,2.59,2.995,2.51,2.96,11955800,0.0,1.0
2009-01-13,2.6,2.78,2.33,2.5,12446500,2.6,2.78,2.33,2.5,12446500,0.0,1.0
2009-01-14,2.34,2.5,2.31,2.5,9825900,2.34,2.5,2.31,2.5,9825900,0.0,1.0
2009-01-15,2.06,2.36,1.7,2.28,28031500,2.06,2.36,1.7,2.28,28031500,0.0,1.0
2009-01-16,2.38,2.69,2.18,2.29,25817000,2.38,2.69,2.18,2.29,25817000,0.0,1.0
2009-01-20,1.97,2.5,1.93,2.44,15631900,1.97,2.5,1.93,2.44,15631900,0.0,1.0
2009-01-21,2.35,2.35,2.04,2.15,16109900,2.35,2.35,2.04,2.15,16109900,0.0,1.0
2009-01-22,2.26,2.56,2.16,2.2,15026500,2.26,2.56,2.16,2.2,15026500,0.0,1.0
2009-01-23,2.44,2.47,2.01,2.1,11238900,2.44,2.47,2.01,2.1,11238900,0.0,1.0
2009-01-26,2.48,2.69,2.36,2.57,8771100,2.48,2.69,2.36,2.57,8771100,0.0,1.0
2009-01-27,2.44,2.59,2.41,2.54,6228700,2.44,2.59,2.41,2.54,6228700,0.0,1.0
2009-01-28,2.82,2.89,2.6,2.77,16917500,2.82,2.89,2.6,2.77,16917500,0.0,1.0
2009-01-29,2.56,2.73,2.41,2.65,9837700,2.56,2.73,2.41,2.65,9837700,0.0,1.0
2009-01-30,2.32,2.68,2.3,2.52,9400500,2.32,2.68,2.3,2.52,9400500,0.0,1.0
2009-02-02,2.43,2.48,2.21,2.39,8626600,2.43,2.48,2.21,2.39,8626600,0.0,1.0
2009-02-03,2.39,2.52,2.39,2.49,7366200,2.39,2.52,2.39,2.49,7366200,0.0,1.0
2009-02-04,2.26,2.49,2.25,2.49,6916300,2.26,2.49,2.25,2.49,6916300,0.0,1.0
2009-02-05,2.34,2.4225,2.11,2.26,11547100,2.34,2.4225,2.11,2.26,11547100,0.0,1.0
2009-02-06,2.32,2.36,2.16,2.28,11745200,2.32,2.36,2.16,2.28,11745200,0.0,1.0
2009-02-09,2.68,2.8,2.52,2.74,21086700,2.68,2.8,2.52,2.74,21086700,0.0,1.0
2009-02-10,2.25,3.02,2.2,2.75,27207300,2.25,3.02,2.2,2.75,27207300,0.0,1.0
2009-02-11,2.49,2.53,2.28,2.47,15809000,2.49,2.53,2.28,2.47,15809000,0.0,1.0
2009-02-12,2.46,2.48,2.25,2.41,12993800,2.46,2.48,2.25,2.41,12993800,0.0,1.0
2009-02-13,2.33,2.52,2.33,2.39,7899400,2.33,2.52,2.33,2.39,7899400,0.0,1.0
2009-02-17,2.05,2.4102,2.05,2.2,14300700,2.05,2.4102,2.05,2.2,14300700,0.0,1.0
2009-02-18,1.94,2.23,1.85,2.14,14478900,1.94,2.23,1.85,2.14,14478900,0.0,1.0
2009-02-19,1.59,2.05,1.57,2.04,21314800,1.59,2.05,1.57,2.04,21314800,0.0,1.0
2009-02-20,1.47,1.5805,1.3,1.43,15568400,1.47,1.5805,1.3,1.43,15568400,0.0,1.0
2009-02-23,1.25,1.72,1.25,1.69,17339300,1.25,1.72,1.25,1.69,17339300,0.0,1.0
2009-02-24,1.51,1.52,1.16,1.3,21086500,1.51,1.52,1.16,1.3,21086500,0.0,1.0
2009-02-25,1.41,1.55,1.29,1.55,15935200,1.41,1.55,1.29,1.55,15935200,0.0,1.0
2009-02-26,1.34,1.55,1.33,1.53,14154800,1.34,1.55,1.33,1.53,14154800,0.0,1.0
2009-02-27,1.21,1.35,1.15,1.19,21554200,1.21,1.35,1.15,1.19,21554200,0.0,1.0
2009-03-02,1.09,1.2,1.03,1.13,12601500,1.09,1.2,1.03,1.13,12601500,0.0,1.0
2009-03-03,0.99,1.23,0.97,1.19,16954700,0.99,1.23,0.97,1.19,16954700,0.0,1.0
2009-03-04,1.0,1.12,0.98,1.11,17463800,1.0,1.12,0.98,1.11,17463800,0.0,1.0
2009-03-05,0.91,1.0,0.88,0.93,14183700,0.91,1.0,0.88,0.93,14183700,0.0,1.0
2009-03-06,0.84,0.97,0.78,0.97,14104400,0.84,0.97,0.78,0.97,14104400,0.0,1.0
2009-03-09,0.91,1.05,0.78,0.81,13768200,0.91,1.05,0.78,0.81,13768200,0.0,1.0
2009-03-10,1.29,1.29,1.04,1.07,18764600,1.29,1.29,1.04,1.07,18764600,0.0,1.0
2009-03-11,1.25,1.46,1.15,1.42,14723800,1.25,1.46,1.15,1.42,14723800,0.0,1.0
2009-03-12,1.4,1.42,1.16,1.31,12399000,1.4,1.42,1.16,1.31,12399000,0.0,1.0
2009-03-13,1.51,1.56,1.35,1.5,15992100,1.51,1.56,1.35,1.5,15992100,0.0,1.0
2009-03-16,1.44,1.75,1.41,1.64,21454400,1.44,1.75,1.41,1.64,21454400,0.0,1.0
2009-03-17,1.64,1.64,1.46,1.53,14223500,1.64,1.64,1.46,1.53,14223500,0.0,1.0
2009-03-18,1.92,1.98,1.52,1.58,34521600,1.92,1.98,1.52,1.58,34521600,0.0,1.0
2009-03-19,1.79,2.24,1.71,2.15,30719600,1.79,2.24,1.71,2.15,30719600,0.0,1.0
2009-03-20,1.78,1.85,1.53,1.85,19035700,1.78,1.85,1.53,1.85,19035700,0.0,1.0
2009-03-23,2.08,2.09,1.79,2.0,18891200,2.08,2.09,1.79,2.0,18891200,0.0,1.0
2009-03-24,2.02,2.2,1.82,1.99,19186000,2.02,2.2,1.82,1.99,19186000,0.0,1.0
2009-03-25,2.11,2.22,1.83,2.11,21342000,2.11,2.22,1.83,2.11,21342000,0.0,1.0
2009-03-26,2.08,2.2,2.01,2.1,18782700,2.08,2.2,2.01,2.1,18782700,0.0,1.0
2009-03-27,2.07,2.14,1.97,1.99,10056700,2.07,2.14,1.97,1.99,10056700,0.0,1.0
2009-03-30,1.74,1.97,1.74,1.97,14507800,1.74,1.97,1.74,1.97,14507800,0.0,1.0
2009-03-31,1.9,1.9,1.8,1.84,10753200,1.9,1.9,1.8,1.84,10753200,0.0,1.0
2009-04-01,2.0,2.03,1.78,1.84,8941700,2.0,2.03,1.78,1.84,8941700,0.0,1.0
2009-04-02,2.07,2.23,2.05,2.15,13977800,2.07,2.23,2.05,2.15,13977800,0.0,1.0
2009-04-03,2.02,2.095,1.94,2.04,15015900,2.02,2.095,1.94,2.04,15015900,0.0,1.0
2009-04-06,2.14,2.22,1.9,1.94,13344300,2.14,2.22,1.9,1.94,13344300,0.0,1.0
2009-04-07,2.09,2.18,1.96,2.04,9665800,2.09,2.18,1.96,2.04,9665800,0.0,1.0
2009-04-08,2.33,2.55,2.28,2.46,22070400,2.33,2.55,2.28,2.46,22070400,0.0,1.0
2009-04-09,2.75,2.75,2.395,2.5,23992800,2.75,2.75,2.395,2.5,23992800,0.0,1.0
2009-04-13,2.26,2.27,1.9,2.07,51387600,2.26,2.27,1.9,2.07,51387600,0.0,1.0
2009-04-14,2.04,2.35,2.02,2.31,32398200,2.04,2.35,2.02,2.31,32398200,0.0,1.0
2009-04-15,2.27,2.27,2.0,2.07,16027900,2.27,2.27,2.0,2.07,16027900,0.0,1.0
2009-04-16,2.33,2.39,2.25,2.34,12805500,2.33,2.39,2.25,2.34,12805500,0.0,1.0
2009-04-17,2.3,2.38,2.21,2.31,15284700,2.3,2.38,2.21,2.31,15284700,0.0,1.0
2009-04-20,1.96,2.24,1.96,2.24,18729300,1.96,2.24,1.96,2.24,18729300,0.0,1.0
2009-04-21,2.2,2.2,1.75,1.91,16179900,2.2,2.2,1.75,1.91,16179900,0.0,1.0
2009-04-22,2.07,2.3,2.04,2.18,15388300,2.07,2.3,2.04,2.18,15388300,0.0,1.0
2009-04-23,2.16,2.2,2.08,2.18,11540500,2.16,2.2,2.08,2.18,11540500,0.0,1.0
2009-04-24,2.15,2.23,2.1,2.19,13196400,2.15,2.23,2.1,2.19,13196400,0.0,1.0
2009-04-27,2.15,2.19,2.08,2.08,10423000,2.15,2.19,2.08,2.08,10423000,0.0,1.0
2009-04-28,2.17,2.25,2.07,2.09,10710300,2.17,2.25,2.07,2.09,10710300,0.0,1.0
2009-04-29,2.22,2.34,2.17,2.23,17426700,2.22,2.34,2.17,2.23,17426700,0.0,1.0
2009-04-30,2.36,2.39,2.27,2.3,14144300,2.36,2.39,2.27,2.3,14144300,0.0,1.0
2009-05-01,2.44,2.54,2.23,2.24,13837600,2.44,2.54,2.23,2.24,13837600,0.0,1.0
2009-05-04,2.8,2.81,2.5,2.5,17938600,2.8,2.81,2.5,2.5,17938600,0.0,1.0
2009-05-05,3.26,3.5,2.77,2.77,34470500,3.26,3.5,2.77,2.77,34470500,0.0,1.0
2009-05-06,3.81,3.81,3.24,3.57,35340000,3.81,3.81,3.24,3.57,35340000,0.0,1.0
2009-05-07,4.59,4.75,4.05,4.54,55012200,4.59,4.75,4.05,4.54,55012200,0.0,1.0
2009-05-08,5.28,5.66,4.03,4.07,60238200,5.28,5.66,4.03,4.07,60238200,0.0,1.0
2009-05-11,5.28,6.18,4.88,5.15,37023200,5.28,6.18,4.88,5.15,37023200,0.0,1.0
2009-05-12,5.24,5.8,4.55,5.65,33583900,5.24,5.8,4.55,5.65,33583900,0.0,1.0
2009-05-13,4.15,4.97,3.97,4.8,34404100,4.15,4.97,3.97,4.8,34404100,0.0,1.0
2009-05-14,4.99,5.25,3.87,3.91,45313700,4.99,5.25,3.87,3.91,45313700,0.0,1.0
2009-05-15,4.67,5.17,4.57,5.13,22385800,4.67,5.17,4.57,5.13,22385800,0.0,1.0
2009-05-18,5.2,5.22,4.85,4.98,21015600,5.2,5.22,4.85,4.98,21015600,0.0,1.0
2009-05-19,5.48,5.75,5.02,5.3,24370300,5.48,5.75,5.02,5.3,24370300,0.0,1.0
2009-05-20,5.17,5.94,5.13,5.63,28047500,5.17,5.94,5.13,5.63,28047500,0.0,1.0
2009-05-21,4.97,5.25,4.8,5.0,20651400,4.97,5.25,4.8,5.0,20651400,0.0,1.0
2009-05-22,4.9,5.17,4.79,5.17,12580800,4.9,5.17,4.79,5.17,12580800,0.0,1.0
2009-05-26,5.03,5.03,4.54,4.75,17302900,5.03,5.03,4.54,4.75,17302900,0.0,1.0
2009-05-27,4.72,5.09,4.71,5.05,12306000,4.72,5.09,4.71,5.05,12306000,0.0,1.0
2009-05-28,5.18,5.19,4.58,4.75,24871200,5.18,5.19,4.58,4.75,24871200,0.0,1.0
2009-05-29,5.92,5.92,5.05,5.25,37172600,5.92,5.92,5.05,5.25,37172600,0.0,1.0
2009-06-01,6.6,6.74,6.13,6.28,30419300,6.6,6.74,6.13,6.28,30419300,0.0,1.0
2009-06-02,6.62,6.87,6.0,6.65,22042600,6.62,6.87,6.0,6.65,22042600,0.0,1.0
2009-06-03,6.12,6.6,6.02,6.5,19280200,6.12,6.6,6.02,6.5,19280200,0.0,1.0
2009-06-04,6.49,6.575,6.15,6.36,14669000,6.49,6.575,6.15,6.36,14669000,0.0,1.0
2009-06-05,6.67,6.85,6.48,6.75,15915000,6.67,6.85,6.48,6.75,15915000,0.0,1.0
2009-06-08,6.43,6.53,6.2,6.38,14259400,6.43,6.53,6.2,6.38,14259400,0.0,1.0
2009-06-09,6.36,6.53,6.25,6.53,13888900,6.36,6.53,6.25,6.53,13888900,0.0,1.0
2009-06-10,6.31,6.55,6.2,6.43,15337000,6.31,6.55,6.2,6.43,15337000,0.0,1.0
2009-06-11,6.91,7.05,6.29,6.3,22085300,6.91,7.05,6.29,6.3,22085300,0.0,1.0
2009-06-12,6.73,6.9,6.54,6.89,12620600,6.73,6.9,6.54,6.89,12620600,0.0,1.0
2009-06-15,6.33,6.69,6.3,6.51,13076400,6.33,6.69,6.3,6.51,13076400,0.0,1.0
2009-06-16,6.29,6.6,6.2,6.53,11053800,6.29,6.6,6.2,6.53,11053800,0.0,1.0
2009-06-17,5.79,6.3,5.51,6.3,17326700,5.79,6.3,5.51,6.3,17326700,0.0,1.0
2009-06-18,6.0,6.16,5.58,5.85,13817100,6.0,6.16,5.58,5.85,13817100,0.0,1.0
2009-06-19,6.8,6.93,6.2,6.21,27634500,6.8,6.93,6.2,6.21,27634500,0.0,1.0
2009-06-22,6.1,6.83,5.98,6.52,24653400,6.1,6.83,5.98,6.52,24653400,0.0,1.0
2009-06-23,6.2,6.42,6.05,6.21,13051900,6.2,6.42,6.05,6.21,13051900,0.0,1.0
2009-06-24,6.57,6.69,6.29,6.38,15330400,6.57,6.69,6.29,6.38,15330400,0.0,1.0
2009-06-25,6.69,6.75,6.34,6.35,14760000,6.69,6.75,6.34,6.35,14760000,0.0,1.0
2009-06-26,6.82,6.83,6.54,6.57,14388100,6.82,6.83,6.54,6.57,14388100,0.0,1.0
2009-06-29,7.1,7.41,6.63,6.78,21973400,7.1,7.41,6.63,6.78,21973400,0.0,1.0
2009-06-30,6.99,7.33,6.76,7.25,21458600,6.99,7.33,6.76,7.25,21458600,0.0,1.0
2009-07-01,6.84,7.15,6.76,7.1,11867200,6.84,7.15,6.76,7.1,11867200,0.0,1.0
2009-07-02,6.23,6.8,6.19,6.7,15010900,6.23,6.8,6.19,6.7,15010900,0.0,1.0
2009-07-06,6.36,6.43,6.02,6.14,13801500,6.36,6.43,6.02,6.14,13801500,0.0,1.0
2009-07-07,6.06,6.519,6.0,6.44,13016600,6.06,6.519,6.0,6.44,13016600,0.0,1.0
2009-07-08,5.32,6.27,5.02,6.12,37104400,5.32,6.27,5.02,6.12,37104400,0.0,1.0
2009-07-09,5.63,5.79,5.35,5.49,19699600,5.63,5.79,5.35,5.49,19699600,0.0,1.0
2009-07-10,5.35,5.57,5.28,5.56,12455200,5.35,5.57,5.28,5.56,12455200,0.0,1.0
2009-07-13,5.7,5.72,5.31,5.35,13580400,5.7,5.72,5.31,5.35,13580400,0.0,1.0
2009-07-14,5.55,5.83,5.45,5.75,12605100,5.55,5.83,5.45,5.75,12605100,0.0,1.0
2009-07-15,6.16,6.22,5.67,5.67,16183000,6.16,6.22,5.67,5.67,16183000,0.0,1.0
2009-07-16,6.37,6.42,5.93,6.02,17002600,6.37,6.42,5.93,6.02,17002600,0.0,1.0
2009-07-17,6.24,6.44,6.12,6.29,11888900,6.24,6.44,6.12,6.29,11888900,0.0,1.0
2009-07-20,6.3,6.43,6.18,6.29,10239000,6.3,6.43,6.18,6.29,10239000,0.0,1.0
2009-07-21,6.12,6.35,5.98,6.34,13484500,6.12,6.35,5.98,6.34,13484500,0.0,1.0
2009-07-22,6.42,6.52,5.85,5.91,17039300,6.42,6.52,5.85,5.91,17039300,0.0,1.0
2009-07-23,6.89,6.955,6.45,6.45,14412000,6.89,6.955,6.45,6.45,14412000,0.0,1.0
2009-07-24,6.89,6.95,6.615,6.71,9234000,6.89,6.95,6.615,6.71,9234000,0.0,1.0
2009-07-27,7.0,7.08,6.79,6.9,9346600,7.0,7.08,6.79,6.9,9346600,0.0,1.0
2009-07-28,6.91,7.02,6.75,6.93,10750700,6.91,7.02,6.75,6.93,10750700,0.0,1.0
2009-07-29,6.66,6.86,6.6,6.79,9112100,6.66,6.86,6.6,6.79,9112100,0.0,1.0
2009-07-30,7.11,7.25,6.93,7.02,20690400,7.11,7.25,6.93,7.02,20690400,0.0,1.0
2009-07-31,6.9,7.21,6.45,6.79,20976600,6.9,7.21,6.45,6.79,20976600,0.0,1.0
2009-08-03,6.99,7.15,6.83,7.06,15325900,6.99,7.15,6.83,7.06,15325900,0.0,1.0
2009-08-04,7.13,7.17,6.83,6.89,18215200,7.13,7.17,6.83,6.89,18215200,0.0,1.0
2009-08-05,7.9,8.0,7.16,7.25,27464600,7.9,8.0,7.16,7.25,27464600,0.0,1.0
2009-08-06,8.22,8.73,7.9,8.61,27071600,8.22,8.73,7.9,8.61,27071600,0.0,1.0
2009-08-07,8.71,8.8,8.32,8.42,20438700,8.71,8.8,8.32,8.42,20438700,0.0,1.0
2009-08-10,8.84,9.68,8.33,8.55,25863100,8.84,9.68,8.33,8.55,25863100,0.0,1.0
2009-08-11,8.08,8.82,8.02,8.78,18672400,8.08,8.82,8.02,8.78,18672400,0.0,1.0
2009-08-12,8.56,8.89,8.07,8.11,22539500,8.56,8.89,8.07,8.11,22539500,0.0,1.0
2009-08-13,8.75,8.88,8.55,8.77,12072800,8.75,8.88,8.55,8.77,12072800,0.0,1.0
2009-08-14,8.28,8.37,7.9,8.31,19719100,8.28,8.37,7.9,8.31,19719100,0.0,1.0
2009-08-17,7.56,7.76,7.51,7.71,15417300,7.56,7.76,7.51,7.71,15417300,0.0,1.0
2009-08-18,7.75,7.8174,7.6,7.73,9858400,7.75,7.8174,7.6,7.73,9858400,0.0,1.0
2009-08-19,7.8,7.95,7.51,7.53,10211300,7.8,7.95,7.51,7.53,10211300,0.0,1.0
2009-08-20,7.97,8.16,7.76,7.91,13018400,7.97,8.16,7.76,7.91,13018400,0.0,1.0
2009-08-21,8.41,8.6,8.08,8.19,16903500,8.41,8.6,8.08,8.19,16903500,0.0,1.0
2009-08-24,8.44,8.85,8.15,8.57,17683200,8.44,8.85,8.15,8.57,17683200,0.0,1.0
2009-08-25,8.78,9.08,8.49,8.6,17579000,8.78,9.08,8.49,8.6,17579000,0.0,1.0
2009-08-26,8.77,8.9,8.48,8.9,12107000,8.77,8.9,8.48,8.9,12107000,0.0,1.0
2009-08-27,9.6,9.63,8.35,8.78,30158100,9.6,9.63,8.35,8.78,30158100,0.0,1.0
2009-08-28,9.94,10.47,9.77,9.77,29854800,9.94,10.47,9.77,9.77,29854800,0.0,1.0
2009-08-31,10.56,10.72,9.41,9.65,28623800,10.56,10.72,9.41,9.65,28623800,0.0,1.0
2009-09-01,9.1,10.72,8.98,10.62,35216800,9.1,10.72,8.98,10.62,35216800,0.0,1.0
2009-09-02,8.9,9.41,8.56,8.85,23251800,8.9,9.41,8.56,8.85,23251800,0.0,1.0
2009-09-03,9.14,9.49,8.84,9.26,15568000,9.14,9.49,8.84,9.26,15568000,0.0,1.0
2009-09-04,9.18,9.26,8.95,9.14,11384100,9.18,9.26,8.95,9.14,11384100,0.0,1.0
2009-09-08,9.43,9.59,9.22,9.43,10658900,9.43,9.59,9.22,9.43,10658900,0.0,1.0
2009-09-09,10.34,10.43,9.35,9.48,25214800,10.34,10.43,9.35,9.48,25214800,0.0,1.0
2009-09-10,10.76,11.56,10.02,10.56,37394100,10.76,11.56,10.02,10.56,37394100,0.0,1.0
2009-09-11,11.16,11.26,10.42,10.9,24851500,11.16,11.26,10.42,10.9,24851500,0.0,1.0
2009-09-14,11.39,11.45,10.76,10.86,16601300,11.39,11.45,10.76,10.86,16601300,0.0,1.0
2009-09-15,12.05,12.26,11.82,11.97,36437700,12.05,12.26,11.82,11.97,36437700,0.0,1.0
2009-09-16,13.14,13.575,12.59,13.02,77022400,13.14,13.575,12.59,13.02,77022400,0.0,1.0
2009-09-17,12.92,13.68,12.77,13.5,39960400,12.92,13.68,12.77,13.5,39960400,0.0,1.0
2009-09-18,13.04,13.28,12.52,13.11,32763000,13.04,13.28,12.52,13.11,32763000,0.0,1.0
2009-09-21,13.23,13.48,12.64,12.72,19848900,13.23,13.48,12.64,12.72,19848900,0.0,1.0
2009-09-22,13.34,13.62,13.12,13.57,19418500,13.34,13.62,13.12,13.57,19418500,0.0,1.0
2009-09-23,12.8,13.46,12.72,13.29,22640500,12.8,13.46,12.72,13.29,22640500,0.0,1.0
2009-09-24,12.06,13.09,11.78,12.97,27964500,12.06,13.09,11.78,12.97,27964500,0.0,1.0
2009-09-25,11.87,12.15,11.48,11.83,27553200,11.87,12.15,11.48,11.83,27553200,0.0,1.0
2009-09-28,12.88,12.89,11.85,11.94,24495500,12.88,12.89,11.85,11.94,24495500,0.0,1.0
2009-09-29,12.44,13.1,12.34,12.91,18718300,12.44,13.1,12.34,12.91,18718300,0.0,1.0
2009-09-30,11.95,12.71,11.69,12.7,30514000,11.95,12.71,11.69,12.7,30514000,0.0,1.0
2009-10-01,11.0,11.8,10.93,11.79,39126100,11.0,11.8,10.93,11.79,39126100,0.0,1.0
2009-10-02,11.32,11.71,10.23,10.5,36603700,11.32,11.71,10.23,10.5,36603700,0.0,1.0
2009-10-05,11.67,11.69,11.23,11.4,19979200,11.67,11.69,11.23,11.4,19979200,0.0,1.0
2009-10-06,12.08,12.4,11.68,11.99,22647000,12.08,12.4,11.68,11.99,22647000,0.0,1.0
2009-10-07,12.1,12.27,11.8,11.96,12452700,12.1,12.27,11.8,11.96,12452700,0.0,1.0
2009-10-08,12.02,12.39,11.97,12.39,12038300,12.02,12.39,11.97,12.39,12038300,0.0,1.0
2009-10-09,11.86,12.05,11.76,11.87,9657200,11.86,12.05,11.76,11.87,9657200,0.0,1.0
2009-10-12,11.79,12.11,11.75,12.01,9785900,11.79,12.11,11.75,12.01,9785900,0.0,1.0
2009-10-13,11.05,11.7,10.98,11.67,20108700,11.05,11.7,10.98,11.67,20108700,0.0,1.0
2009-10-14,12.12,12.22,11.4,11.55,24784300,12.12,12.22,11.4,11.55,24784300,0.0,1.0
2009-10-15,12.0,12.25,11.7,11.8,17526900,12.0,12.25,11.7,11.8,17526900,0.0,1.0
2009-10-16,11.23,11.98,11.16,11.48,25754400,11.23,11.98,11.16,11.48,25754400,0.0,1.0
2009-10-19,11.26,11.67,10.82,11.35,19781400,11.26,11.67,10.82,11.35,19781400,0.0,1.0
2009-10-20,10.9,11.35,10.87,11.35,16733300,10.9,11.35,10.87,11.35,16733300,0.0,1.0
2009-10-21,10.78,11.33,10.75,10.82,18942500,10.78,11.33,10.75,10.82,18942500,0.0,1.0
2009-10-22,11.04,11.1,10.51,10.86,20029200,11.04,11.1,10.51,10.86,20029200,0.0,1.0
2009-10-23,10.4,11.25,10.31,11.25,18718600,10.4,11.25,10.31,11.25,18718600,0.0,1.0
2009-10-26,9.56,10.54,9.46,10.44,30925900,9.56,10.54,9.46,10.44,30925900,0.0,1.0
2009-10-27,9.4,9.73,9.17,9.49,26884800,9.4,9.73,9.17,9.49,26884800,0.0,1.0
2009-10-28,8.69,9.41,8.37,9.41,42247400,8.69,9.41,8.37,9.41,42247400,0.0,1.0
2009-10-29,10.18,10.27,9.18,9.18,44145400,10.18,10.27,9.18,9.18,44145400,0.0,1.0
2009-10-30,10.62,11.45,9.96,11.15,60136200,10.62,11.45,9.96,11.15,60136200,0.0,1.0
2009-11-02,10.17,11.04,9.91,11.01,35338900,10.17,11.04,9.91,11.01,35338900,0.0,1.0
2009-11-03,10.87,10.9,9.47,9.48,28260800,10.87,10.9,9.47,9.48,28260800,0.0,1.0
2009-11-04,10.07,11.23,9.92,11.12,29043200,10.07,11.23,9.92,11.12,29043200,0.0,1.0
2009-11-05,10.66,10.68,10.01,10.3,23157700,10.66,10.68,10.01,10.3,23157700,0.0,1.0
2009-11-06,10.61,10.65,10.21,10.35,14335300,10.61,10.65,10.21,10.35,14335300,0.0,1.0
2009-11-09,11.01,11.07,10.73,10.86,15189000,11.01,11.07,10.73,10.86,15189000,0.0,1.0
2009-11-10,11.23,11.29,10.78,10.84,12998700,11.23,11.29,10.78,10.84,12998700,0.0,1.0
2009-11-11,11.6,11.64,11.33,11.36,17277900,11.6,11.64,11.33,11.36,17277900,0.0,1.0
2009-11-12,11.17,11.67,11.09,11.51,15684200,11.17,11.67,11.09,11.51,15684200,0.0,1.0
2009-11-13,11.27,11.58,11.08,11.33,12775800,11.27,11.58,11.08,11.33,12775800,0.0,1.0
2009-11-16,11.52,11.69,11.36,11.49,15811500,11.52,11.69,11.36,11.49,15811500,0.0,1.0
2009-11-17,11.59,11.65,11.36,11.5,10213500,11.59,11.65,11.36,11.5,10213500,0.0,1.0
2009-11-18,11.75,11.92,11.54,11.64,9987500,11.75,11.92,11.54,11.64,9987500,0.0,1.0
2009-11-19,11.13,11.6,11.06,11.58,13817200,11.13,11.6,11.06,11.58,13817200,0.0,1.0
2009-11-20,11.01,11.17,10.85,10.93,12341100,11.01,11.17,10.85,10.93,12341100,0.0,1.0
2009-11-23,11.05,11.42,10.96,11.18,10378100,11.05,11.42,10.96,11.18,10378100,0.0,1.0
2009-11-24,11.05,11.089,10.77,11.03,10336700,11.05,11.089,10.77,11.03,10336700,0.0,1.0
2009-11-25,11.09,11.22,11.04,11.15,6415800,11.09,11.22,11.04,11.15,6415800,0.0,1.0
2009-11-27,10.68,11.04,10.38,10.57,10306200,10.68,11.04,10.38,10.57,10306200,0.0,1.0
2009-11-30,10.77,10.91,10.45,10.91,36099000,10.77,10.91,10.45,10.91,36099000,0.0,1.0
2009-12-01,11.2,11.32,10.87,10.93,11814900,11.2,11.32,10.87,10.93,11814900,0.0,1.0
2009-12-02,11.54,11.74,11.3,11.43,13699800,11.54,11.74,11.3,11.43,13699800,0.0,1.0
2009-12-03,11.3,12.015,11.26,11.75,13272100,11.3,12.015,11.26,11.75,13272100,0.0,1.0
2009-12-04,11.59,11.84,11.2,11.72,11489600,11.59,11.84,11.2,11.72,11489600,0.0,1.0
2009-12-07,11.26,11.62,11.2,11.58,8471700,11.26,11.62,11.2,11.58,8471700,0.0,1.0
2009-12-08,11.02,11.19,10.9,11.15,10517200,11.02,11.19,10.9,11.15,10517200,0.0,1.0
2009-12-09,10.85,11.13,10.62,11.1,11812400,10.85,11.13,10.62,11.1,11812400,0.0,1.0
2009-12-10,10.71,10.96,10.68,10.9,8215200,10.71,10.96,10.68,10.9,8215200,0.0,1.0
2009-12-11,10.78,10.79,10.45,10.74,13282100,10.78,10.79,10.45,10.74,13282100,0.0,1.0
2009-12-14,11.51,11.55,10.82,10.82,15204500,11.51,11.55,10.82,10.82,15204500,0.0,1.0
2009-12-15,11.09,11.46,11.03,11.41,9386300,11.09,11.46,11.03,11.41,9386300,0.0,1.0
2009-12-16,11.31,11.59,11.09,11.25,9783100,11.31,11.59,11.09,11.25,9783100,0.0,1.0
2009-12-17,11.11,11.28,11.03,11.08,6915400,11.11,11.28,11.03,11.08,6915400,0.0,1.0
2009-12-18,11.26,11.38,11.17,11.31,13004800,11.26,11.38,11.17,11.31,13004800,0.0,1.0
2009-12-21,11.62,11.65,11.3,11.33,8228900,11.62,11.65,11.3,11.33,8228900,0.0,1.0
2009-12-22,11.98,12.0,11.6,11.63,9380900,11.98,12.0,11.6,11.63,9380900,0.0,1.0
2009-12-23,11.78,11.94,11.62,11.92,5633500,11.78,11.94,11.62,11.92,5633500,0.0,1.0
2009-12-24,11.9,11.94,11.78,11.78,1710800,11.9,11.94,11.78,11.78,1710800,0.0,1.0
2009-12-28,11.91,12.15,11.8,11.8,6082600,11.91,12.15,11.8,11.8,6082600,0.0,1.0
2009-12-29,11.94,12.0,11.79,11.95,4348300,11.94,12.0,11.79,11.95,4348300,0.0,1.0
2009-12-30,11.61,11.85,11.45,11.78,5857500,11.61,11.85,11.45,11.78,5857500,0.0,1.0
2009-12-31,11.35,11.71,11.35,11.58,6166700,11.35,11.71,11.35,11.58,6166700,0.0,1.0
2010-01-04,12.05,12.13,11.52,11.62,9276200,12.05,12.13,11.52,11.62,9276200,0.0,1.0
2010-01-05,12.73,12.78,11.99,12.05,13597200,12.73,12.78,11.99,12.05,13597200,0.0,1.0
2010-01-06,13.02,13.19,12.7,12.73,19758300,13.02,13.19,12.7,12.73,19758300,0.0,1.0
2010-01-07,13.4,13.4301,12.89,12.99,9769700,13.4,13.4301,12.89,12.99,9769700,0.0,1.0
2010-01-08,13.1,13.46,12.98,13.21,8826200,13.1,13.46,12.98,13.21,8826200,0.0,1.0
2010-01-11,13.16,13.42,12.99,13.12,9602100,13.16,13.42,12.99,13.12,9602100,0.0,1.0
2010-01-12,12.98,13.6,12.91,13.26,10680800,12.98,13.6,12.91,13.26,10680800,0.0,1.0
2010-01-13,13.21,13.25,12.55,12.95,8270500,13.21,13.25,12.55,12.95,8270500,0.0,1.0
2010-01-14,13.61,13.66,13.0493,13.18,14811200,13.61,13.66,13.0493,13.18,14811200,0.0,1.0
2010-01-15,13.39,13.52,13.18,13.46,14028600,13.39,13.52,13.18,13.46,14028600,0.0,1.0
2010-01-19,13.51,13.6,12.8,12.91,14572300,13.51,13.6,12.8,12.91,14572300,0.0,1.0
2010-01-20,13.34,13.38,13.09,13.3,17653500,13.34,13.38,13.09,13.3,17653500,0.0,1.0
2010-01-21,12.9,13.58,12.77,13.31,24254900,12.9,13.58,12.77,13.31,24254900,0.0,1.0
2010-01-22,12.41,12.93,12.3,12.72,15618200,12.41,12.93,12.3,12.72,15618200,0.0,1.0
2010-01-25,12.88,12.94,12.6,12.66,13125800,12.88,12.94,12.6,12.66,13125800,0.0,1.0
2010-01-26,13.05,13.78,12.76,12.83,17491800,13.05,13.78,12.76,12.83,17491800,0.0,1.0
2010-01-27,13.37,13.38,12.79,13.02,17504700,13.37,13.38,12.79,13.02,17504700,0.0,1.0
2010-01-28,13.63,13.845,13.0,13.51,27913400,13.63,13.845,13.0,13.51,27913400,0.0,1.0
2010-01-29,13.84,14.38,13.57,14.1,30845200,13.84,14.38,13.57,14.1,30845200,0.0,1.0
2010-02-01,14.34,14.35,13.89,14.09,15073400,14.34,14.35,13.89,14.09,15073400,0.0,1.0
2010-02-02,15.0,15.02,14.22,14.4,14272700,15.0,15.02,14.22,14.4,14272700,0.0,1.0
2010-02-03,14.7,15.2,14.5804,15.2,12641300,14.7,15.2,14.5804,15.2,12641300,0.0,1.0
2010-02-04,13.59,14.58,13.57,14.58,16622300,13.59,14.58,13.57,14.58,16622300,0.0,1.0
2010-02-05,13.85,13.905,13.07,13.51,13780900,13.85,13.905,13.07,13.51,13780900,0.0,1.0
2010-02-08,13.51,14.08,13.35,13.89,9582100,13.51,14.08,13.35,13.89,9582100,0.0,1.0
2010-02-09,14.0,14.05,13.46,13.74,12123100,14.0,14.05,13.46,13.74,12123100,0.0,1.0
2010-02-10,14.18,14.38,13.83,14.11,8038700,14.18,14.38,13.83,14.11,8038700,0.0,1.0
2010-02-11,14.36,14.41,13.91,14.16,7885300,14.36,14.41,13.91,14.16,7885300,0.0,1.0
2010-02-12,14.58,14.59,13.73,14.16,12045000,14.58,14.59,13.73,14.16,12045000,0.0,1.0
2010-02-16,14.84,14.87,14.49,14.58,6770200,14.84,14.87,14.49,14.58,6770200,0.0,1.0
2010-02-17,14.86,14.99,14.72,14.95,6381900,14.86,14.99,14.72,14.95,6381900,0.0,1.0
2010-02-18,15.27,15.78,14.72,14.73,14861400,15.27,15.78,14.72,14.73,14861400,0.0,1.0
2010-02-19,15.35,15.49,15.05,15.18,9125600,15.35,15.49,15.05,15.18,9125600,0.0,1.0
2010-02-22,15.76,15.95,15.33,15.4,9849400,15.76,15.95,15.33,15.4,9849400,0.0,1.0
2010-02-23,15.26,16.33,15.22,15.66,14611400,15.26,16.33,15.22,15.66,14611400,0.0,1.0
2010-02-24,15.77,15.95,15.43,15.44,12327600,15.77,15.95,15.43,15.44,12327600,0.0,1.0
2010-02-25,15.94,15.97,15.26,15.47,9139200,15.94,15.97,15.26,15.47,9139200,0.0,1.0
2010-02-26,15.94,15.99,15.74,15.94,9168900,15.94,15.99,15.74,15.94,9168900,0.0,1.0
2010-03-01,15.9,16.25,15.83,16.06,8251900,15.9,16.25,15.83,16.06,8251900,0.0,1.0
2010-03-02,16.11,16.3,15.892,15.95,7591600,16.11,16.3,15.892,15.95,7591600,0.0,1.0
2010-03-03,15.77,16.345,15.76,16.14,10876300,15.77,16.345,15.76,16.14,10876300,0.0,1.0
2010-03-04,16.02,16.13,15.77,15.77,7767900,16.02,16.13,15.77,15.77,7767900,0.0,1.0
2010-03-05,16.39,16.49,16.1,16.12,7079800,16.39,16.49,16.1,16.12,7079800,0.0,1.0
2010-03-08,16.27,16.52,16.21,16.42,5624100,16.27,16.52,16.21,16.42,5624100,0.0,1.0
2010-03-09,16.37,16.52,16.12,16.19,6888000,16.37,16.52,16.12,16.19,6888000,0.0,1.0
2010-03-10,16.5,16.67,16.21,16.42,7950000,16.5,16.67,16.21,16.42,7950000,0.0,1.0
2010-03-11,16.58,16.58,16.37,16.44,4204900,16.58,16.58,16.37,16.44,4204900,0.0,1.0
2010-03-12,16.36,16.77,16.2,16.74,6837700,16.36,16.77,16.2,16.74,6837700,0.0,1.0
2010-03-15,15.96,16.38,15.85,16.25,8078100,15.96,16.38,15.85,16.25,8078100,0.0,1.0
2010-03-16,16.56,16.6,15.97,16.08,7765200,16.56,16.6,15.97,16.08,7765200,0.0,1.0
2010-03-17,16.4,16.74,16.26,16.49,8545400,16.4,16.74,16.26,16.49,8545400,0.0,1.0
2010-03-18,16.4,16.55,16.31,16.46,5789000,16.4,16.55,16.31,16.46,5789000,0.0,1.0
2010-03-19,15.78,16.54,15.78,16.38,16781300,15.78,16.54,15.78,16.38,16781300,0.0,1.0
2010-03-22,16.24,16.25,15.3,15.6,9852300,16.24,16.25,15.3,15.6,9852300,0.0,1.0
2010-03-23,16.54,16.625,16.24,16.35,9196700,16.54,16.625,16.24,16.35,9196700,0.0,1.0
2010-03-24,17.24,17.7595,16.36,16.42,19724900,17.24,17.7595,16.36,16.42,19724900,0.0,1.0
2010-03-25,16.89,17.79,16.88,17.52,12739900,16.89,17.79,16.88,17.52,12739900,0.0,1.0
2010-03-26,17.53,17.8,17.06,17.12,12882300,17.53,17.8,17.06,17.12,12882300,0.0,1.0
2010-03-29,17.6,17.77,17.41,17.71,7247100,17.6,17.77,17.41,17.71,7247100,0.0,1.0
2010-03-30,17.45,17.75,17.26,17.64,6168300,17.45,17.75,17.26,17.64,6168300,0.0,1.0
2010-03-31,18.34,18.7,17.25,17.35,22876200,18.34,18.7,17.25,17.35,22876200,0.0,1.0
2010-04-01,18.45,18.69,18.22,18.53,8501500,18.45,18.69,18.22,18.53,8501500,0.0,1.0
2010-04-05,18.7,18.84,18.26,18.35,10081800,18.7,18.84,18.26,18.35,10081800,0.0,1.0
2010-04-06,18.49,18.71,18.43,18.67,9069000,18.49,18.71,18.43,18.67,9069000,0.0,1.0
2010-04-07,18.2,18.55,18.02,18.53,8067200,18.2,18.55,18.02,18.53,8067200,0.0,1.0
2010-04-08,18.31,18.49,17.79,18.06,9476800,18.31,18.49,17.79,18.06,9476800,0.0,1.0
2010-04-09,18.31,18.59,18.08,18.42,4606400,18.31,18.59,18.08,18.42,4606400,0.0,1.0
2010-04-12,18.29,18.41,18.205,18.39,6242800,18.29,18.41,18.205,18.39,6242800,0.0,1.0
2010-04-13,18.19,18.3,17.96,18.17,6245400,18.19,18.3,17.96,18.17,6245400,0.0,1.0
2010-04-14,18.78,19.1,18.28,18.36,10154800,18.78,19.1,18.28,18.36,10154800,0.0,1.0
2010-04-15,18.76,18.91,18.6,18.83,7586900,18.76,18.91,18.6,18.83,7586900,0.0,1.0
2010-04-16,18.1,18.71,17.92,18.62,12501200,18.1,18.71,17.92,18.62,12501200,0.0,1.0
2010-04-19,18.34,18.44,17.75,17.94,8369600,18.34,18.44,17.75,17.94,8369600,0.0,1.0
2010-04-20,18.5,18.55,18.055,18.4,6215700,18.5,18.55,18.055,18.4,6215700,0.0,1.0
2010-04-21,18.55,18.75,18.27,18.59,7572600,18.55,18.75,18.27,18.59,7572600,0.0,1.0
2010-04-22,18.68,18.68,18.0,18.34,8721700,18.68,18.68,18.0,18.34,8721700,0.0,1.0
2010-04-23,18.96,19.16,18.55,18.68,7724300,18.96,19.16,18.55,18.68,7724300,0.0,1.0
2010-04-26,18.83,19.36,18.74,19.08,8537000,18.83,19.36,18.74,19.08,8537000,0.0,1.0
2010-04-27,17.29,18.68,17.24,18.67,15553900,17.29,18.68,17.24,18.67,15553900,0.0,1.0
2010-04-28,17.4,18.14,17.31,17.74,13534200,17.4,18.14,17.31,17.74,13534200,0.0,1.0
2010-04-29,18.09,18.35,17.62,17.65,10552500,18.09,18.35,17.62,17.65,10552500,0.0,1.0
2010-04-30,16.52,17.88,16.51,17.86,18406200,16.52,17.88,16.51,17.86,18406200,0.0,1.0
2010-05-03,16.86,17.075,16.51,16.52,9006800,16.86,17.075,16.51,16.52,9006800,0.0,1.0
2010-05-04,15.99,16.54,15.88,16.53,13946100,15.99,16.54,15.88,16.53,13946100,0.0,1.0
2010-05-05,15.55,16.18,15.18,15.42,11935300,15.55,16.18,15.18,15.42,11935300,0.0,1.0
2010-05-06,14.79,15.94,12.98,15.5,20052800,14.79,15.94,12.98,15.5,20052800,0.0,1.0
2010-05-07,14.53,15.21,13.98,15.03,22180700,14.53,15.21,13.98,15.03,22180700,0.0,1.0
2010-05-10,16.37,18.19,15.2,15.87,18136100,16.37,18.19,15.2,15.87,18136100,0.0,1.0
2010-05-11,16.45,16.96,15.8,15.89,13855400,16.45,16.96,15.8,15.89,13855400,0.0,1.0
2010-05-12,16.63,16.82,16.4,16.6,7919500,16.63,16.82,16.4,16.6,7919500,0.0,1.0
2010-05-13,16.29,16.72,16.25,16.57,8133800,16.29,16.72,16.25,16.57,8133800,0.0,1.0
2010-05-14,15.59,16.0199,15.32,16.01,9857700,15.59,16.0199,15.32,16.01,9857700,0.0,1.0
2010-05-17,15.32,15.82,14.76,15.69,11986800,15.32,15.82,14.76,15.69,11986800,0.0,1.0
2010-05-18,14.93,15.63,14.78,15.59,11452500,14.93,15.63,14.78,15.59,11452500,0.0,1.0
2010-05-19,14.92,15.26,14.3,14.64,10617600,14.92,15.26,14.3,14.64,10617600,0.0,1.0
2010-05-20,13.83,14.59,13.75,14.36,15695100,13.83,14.59,13.75,14.36,15695100,0.0,1.0
2010-05-21,14.51,14.59,13.39,13.55,11804500,14.51,14.59,13.39,13.55,11804500,0.0,1.0
2010-05-24,14.37,15.14,14.27,14.48,11761500,14.37,15.14,14.27,14.48,11761500,0.0,1.0
2010-05-25,14.71,14.76,13.54,13.69,13372900,14.71,14.76,13.54,13.69,13372900,0.0,1.0
2010-05-26,14.8,15.45,14.7,15.03,13809800,14.8,15.45,14.7,15.03,13809800,0.0,1.0
2010-05-27,15.99,16.02,15.192,15.37,10404600,15.99,16.02,15.192,15.37,10404600,0.0,1.0
2010-05-28,15.59,16.2,15.36,15.93,11193200,15.59,16.2,15.36,15.93,11193200,0.0,1.0
2010-06-01,14.92,15.6,14.91,15.23,12541800,14.92,15.6,14.91,15.23,12541800,0.0,1.0
2010-06-02,15.66,15.66,14.95,15.09,8858600,15.66,15.66,14.95,15.09,8858600,0.0,1.0
2010-06-03,15.64,15.89,15.26,15.75,6695100,15.64,15.89,15.26,15.75,6695100,0.0,1.0
2010-06-04,14.68,15.32,14.59,14.99,11932900,14.68,15.32,14.59,14.99,11932900,0.0,1.0
2010-06-07,13.97,14.96,13.96,14.77,10120300,13.97,14.96,13.96,14.77,10120300,0.0,1.0
2010-06-08,14.4,14.43,13.45,14.12,13765000,14.4,14.43,13.45,14.12,13765000,0.0,1.0
2010-06-09,14.1,14.96,14.02,14.54,10501700,14.1,14.96,14.02,14.54,10501700,0.0,1.0
2010-06-10,15.13,15.16,14.46,14.59,9417300,15.13,15.16,14.46,14.59,9417300,0.0,1.0
2010-06-11,15.36,15.41,14.78,14.84,6658300,15.36,15.41,14.78,14.84,6658300,0.0,1.0
2010-06-14,15.32,16.0,15.3,15.53,7395500,15.32,16.0,15.3,15.53,7395500,0.0,1.0
2010-06-15,15.93,15.97,15.35,15.55,7904200,15.93,15.97,15.35,15.55,7904200,0.0,1.0
2010-06-16,15.32,15.74,15.19,15.63,11942200,15.32,15.74,15.19,15.63,11942200,0.0,1.0
2010-06-17,14.93,15.5,14.62,15.35,11919300,14.93,15.5,14.62,15.35,11919300,0.0,1.0
2010-06-18,15.28,15.36,14.92,14.98,9151700,15.28,15.36,14.92,14.98,9151700,0.0,1.0
2010-06-21,15.11,15.74,14.96,15.53,7387700,15.11,15.74,14.96,15.53,7387700,0.0,1.0
2010-06-22,14.63,15.22,14.61,15.175,8123800,14.63,15.22,14.61,15.175,8123800,0.0,1.0
2010-06-23,14.45,14.8,14.14,14.69,8450200,14.45,14.8,14.14,14.69,8450200,0.0,1.0
2010-06-24,13.97,14.36,13.76,14.26,11613400,13.97,14.36,13.76,14.26,11613400,0.0,1.0
2010-06-25,14.01,14.21,13.65,14.17,15712400,14.01,14.21,13.65,14.17,15712400,0.0,1.0
2010-06-28,13.81,14.29,13.79,14.13,10023200,13.81,14.29,13.79,14.13,10023200,0.0,1.0
2010-06-29,13.24,13.82,13.09,13.82,16383800,13.24,13.82,13.09,13.82,16383800,0.0,1.0
2010-06-30,13.07,13.56,13.04,13.33,10457700,13.07,13.56,13.04,13.33,10457700,0.0,1.0
2010-07-01,12.86,13.21,12.39,13.04,14309000,12.86,13.21,12.39,13.04,14309000,0.0,1.0
2010-07-02,12.66,13.06,12.45,13.01,6286100,12.66,13.06,12.45,13.01,6286100,0.0,1.0
2010-07-06,12.89,13.26,12.685,13.0,10125700,12.89,13.26,12.685,13.0,10125700,0.0,1.0
2010-07-07,13.81,13.84,12.98,13.22,10378000,13.81,13.84,12.98,13.22,10378000,0.0,1.0
2010-07-08,13.95,14.1,13.61,14.06,7442400,13.95,14.1,13.61,14.06,7442400,0.0,1.0
2010-07-09,14.59,14.6,13.95,14.01,8402100,14.59,14.6,13.95,14.01,8402100,0.0,1.0
2010-07-12,14.46,14.64,14.12,14.49,7744400,14.46,14.64,14.12,14.49,7744400,0.0,1.0
2010-07-13,14.73,14.85,14.3205,14.78,8095500,14.73,14.85,14.3205,14.78,8095500,0.0,1.0
2010-07-14,14.51,14.67,14.25,14.5,5137200,14.51,14.67,14.25,14.5,5137200,0.0,1.0
2010-07-15,14.36,14.55,13.88,14.55,7145000,14.36,14.55,13.88,14.55,7145000,0.0,1.0
2010-07-16,13.46,14.17,13.39,14.07,8752700,13.46,14.17,13.39,14.07,8752700,0.0,1.0
2010-07-19,13.9,14.05,13.4,13.53,7310900,13.9,14.05,13.4,13.53,7310900,0.0,1.0
2010-07-20,14.46,14.5,13.38,13.62,9988300,14.46,14.5,13.38,13.62,9988300,0.0,1.0
2010-07-21,13.93,14.74,13.86,14.53,9986300,13.93,14.74,13.86,14.53,9986300,0.0,1.0
2010-07-22,15.0,15.058,14.12,14.2,8879100,15.0,15.058,14.12,14.2,8879100,0.0,1.0
2010-07-23,15.26,15.32,14.642,14.95,6819700,15.26,15.32,14.642,14.95,6819700,0.0,1.0
2010-07-26,15.55,15.69,15.12,15.25,7486100,15.55,15.69,15.12,15.25,7486100,0.0,1.0
2010-07-27,15.65,15.88,15.52,15.79,7263300,15.65,15.88,15.52,15.79,7263300,0.0,1.0
2010-07-28,15.56,15.8,15.45,15.51,6224900,15.56,15.8,15.45,15.51,6224900,0.0,1.0
2010-07-29,15.79,16.1,15.18,15.66,13629000,15.79,16.1,15.18,15.66,13629000,0.0,1.0
2010-07-30,13.58,14.7,13.22,14.59,37211900,13.58,14.7,13.22,14.59,37211900,0.0,1.0
2010-08-02,13.67,13.76,13.1,13.73,15832900,13.67,13.76,13.1,13.73,15832900,0.0,1.0
2010-08-03,13.26,13.69,13.19,13.55,10174600,13.26,13.69,13.19,13.55,10174600,0.0,1.0
2010-08-04,12.83,13.4,12.73,13.31,16823600,12.83,13.4,12.73,13.31,16823600,0.0,1.0
2010-08-05,13.24,13.35,12.58,12.78,14463200,13.24,13.35,12.58,12.78,14463200,0.0,1.0
2010-08-06,13.05,13.24,12.75,13.08,13686700,13.05,13.24,12.75,13.08,13686700,0.0,1.0
2010-08-09,13.18,13.24,12.94,13.18,5409900,13.18,13.24,12.94,13.18,5409900,0.0,1.0
2010-08-10,13.12,13.22,12.79,12.97,8530600,13.12,13.22,12.79,12.97,8530600,0.0,1.0
2010-08-11,12.37,12.87,12.28,12.75,9690300,12.37,12.87,12.28,12.75,9690300,0.0,1.0
2010-08-12,11.89,12.25,11.75,12.04,12620800,11.89,12.25,11.75,12.04,12620800,0.0,1.0
2010-08-13,11.9,12.11,11.8,11.91,8561000,11.9,12.11,11.8,11.91,8561000,0.0,1.0
2010-08-16,12.03,12.295,11.95,12.07,6925000,12.03,12.295,11.95,12.07,6925000,0.0,1.0
2010-08-17,11.97,12.41,11.96,12.19,6957000,11.97,12.41,11.96,12.19,6957000,0.0,1.0
2010-08-18,12.1,12.21,11.74,11.98,6036600,12.1,12.21,11.74,11.98,6036600,0.0,1.0
2010-08-19,11.54,12.03,11.53,11.92,7331600,11.54,12.03,11.53,11.92,7331600,0.0,1.0
2010-08-20,11.36,11.535,11.21,11.42,6628200,11.36,11.535,11.21,11.42,6628200,0.0,1.0
2010-08-23,11.11,11.54,11.1,11.46,6244700,11.11,11.54,11.1,11.46,6244700,0.0,1.0
2010-08-24,10.59,10.89,10.56,10.78,13506100,10.59,10.89,10.56,10.78,13506100,0.0,1.0
2010-08-25,10.6,10.66,10.26,10.44,10201000,10.6,10.66,10.26,10.44,10201000,0.0,1.0
2010-08-26,10.72,10.93,10.55,10.73,11327300,10.72,10.93,10.55,10.73,11327300,0.0,1.0
2010-08-27,11.14,11.16,10.5601,10.91,6338700,11.14,11.16,10.5601,10.91,6338700,0.0,1.0
2010-08-30,10.59,11.18,10.59,11.18,5328600,10.59,11.18,10.59,11.18,5328600,0.0,1.0
2010-08-31,10.84,10.91,10.4,10.58,6728600,10.84,10.91,10.4,10.58,6728600,0.0,1.0
2010-09-01,11.22,11.31,10.98,11.07,9818500,11.22,11.31,10.98,11.07,9818500,0.0,1.0
2010-09-02,11.35,11.41,11.14,11.21,6925000,11.35,11.41,11.14,11.21,6925000,0.0,1.0
2010-09-03,12.03,12.06,11.47,11.6,7044000,12.03,12.06,11.47,11.6,7044000,0.0,1.0
2010-09-07,11.37,11.8,11.35,11.67,7682700,11.37,11.8,11.35,11.67,7682700,0.0,1.0
2010-09-08,11.79,11.96,11.46,11.5,5905700,11.79,11.96,11.46,11.5,5905700,0.0,1.0
2010-09-09,12.07,12.15,11.85,12.07,6928900,12.07,12.15,11.85,12.07,6928900,0.0,1.0
2010-09-10,12.11,12.2,11.91,12.04,4097100,12.11,12.2,11.91,12.04,4097100,0.0,1.0
2010-09-13,12.58,12.69,12.44,12.45,7210800,12.58,12.69,12.44,12.45,7210800,0.0,1.0
2010-09-14,12.37,12.65,12.26,12.48,5686100,12.37,12.65,12.26,12.48,5686100,0.0,1.0
2010-09-15,12.36,12.39,12.11,12.24,5207600,12.36,12.39,12.11,12.24,5207600,0.0,1.0
2010-09-16,12.46,12.48,12.16,12.25,5189400,12.46,12.48,12.16,12.25,5189400,0.0,1.0
2010-09-17,12.41,12.64,12.33,12.59,5451800,12.41,12.64,12.33,12.59,5451800,0.0,1.0
2010-09-20,12.91,12.95,12.41,12.49,5540700,12.91,12.95,12.41,12.49,5540700,0.0,1.0
2010-09-21,12.78,12.9803,12.72,12.91,5112200,12.78,12.9803,12.72,12.91,5112200,0.0,1.0
2010-09-22,12.38,12.85,12.3,12.64,3824900,12.38,12.85,12.3,12.64,3824900,0.0,1.0
2010-09-23,11.99,12.31,11.95,12.2,4198600,11.99,12.31,11.95,12.2,4198600,0.0,1.0
2010-09-24,12.49,12.52,12.25,12.27,4732600,12.49,12.52,12.25,12.27,4732600,0.0,1.0
2010-09-27,12.33,12.56,12.3,12.46,4276100,12.33,12.56,12.3,12.46,4276100,0.0,1.0
2010-09-28,12.41,12.47,12.08,12.47,5180600,12.41,12.47,12.08,12.47,5180600,0.0,1.0
2010-09-29,12.26,12.49,12.18,12.33,3460400,12.26,12.49,12.18,12.33,3460400,0.0,1.0
2010-09-30,12.22,12.6,12.14,12.42,6054800,12.22,12.6,12.14,12.42,6054800,0.0,1.0
2010-10-01,12.28,12.44,12.11,12.44,3615900,12.28,12.44,12.11,12.44,3615900,0.0,1.0
2010-10-04,12.05,12.4,12.01,12.21,5260300,12.05,12.4,12.01,12.21,5260300,0.0,1.0
2010-10-05,12.4,12.45,12.04,12.2,7078800,12.4,12.45,12.04,12.2,7078800,0.0,1.0
2010-10-06,12.4,12.49,12.25,12.38,3897500,12.4,12.49,12.25,12.38,3897500,0.0,1.0
2010-10-07,12.28,12.55,12.15,12.52,4501700,12.28,12.55,12.15,12.52,4501700,0.0,1.0
2010-10-08,12.82,12.91,12.23,12.33,6251800,12.82,12.91,12.23,12.33,6251800,0.0,1.0
2010-10-11,12.77,12.94,12.67,12.87,4123700,12.77,12.94,12.67,12.87,4123700,0.0,1.0
2010-10-12,12.87,12.9001,12.41,12.72,4268600,12.87,12.9001,12.41,12.72,4268600,0.0,1.0
2010-10-13,12.96,13.215,12.84,13.06,4860600,12.96,13.215,12.84,13.06,4860600,0.0,1.0
2010-10-14,13.07,13.33,12.62,12.89,10768800,13.07,13.33,12.62,12.89,10768800,0.0,1.0
2010-10-15,13.12,13.4,12.91,13.22,10591500,13.12,13.4,12.91,13.22,10591500,0.0,1.0
2010-10-18,13.25,13.57,13.1,13.1,9703400,13.25,13.57,13.1,13.1,9703400,0.0,1.0
2010-10-19,13.36,13.62,13.01,13.05,9776300,13.36,13.62,13.01,13.05,9776300,0.0,1.0
2010-10-20,13.46,13.54,12.96,13.38,6601700,13.46,13.54,12.96,13.38,6601700,0.0,1.0
2010-10-21,13.39,13.72,13.17,13.53,5409300,13.39,13.72,13.17,13.53,5409300,0.0,1.0
2010-10-22,13.38,13.46,13.25,13.42,2803700,13.38,13.46,13.25,13.42,2803700,0.0,1.0
2010-10-25,13.51,13.7,13.37,13.5,5194400,13.51,13.7,13.37,13.5,5194400,0.0,1.0
2010-10-26,13.44,13.4999,13.26,13.4,4379500,13.44,13.4999,13.26,13.4,4379500,0.0,1.0
2010-10-27,13.2,13.43,13.09,13.28,4544500,13.2,13.43,13.09,13.28,4544500,0.0,1.0
2010-10-28,12.58,13.49,12.55,13.36,10349600,12.58,13.49,12.55,13.36,10349600,0.0,1.0
2010-10-29,11.33,11.52,10.61,10.96,39620700,11.33,11.52,10.61,10.96,39620700,0.0,1.0
2010-11-01,11.58,11.75,11.21,11.37,11990400,11.58,11.75,11.21,11.37,11990400,0.0,1.0
2010-11-02,11.69,11.73,11.49,11.68,6695600,11.69,11.73,11.49,11.68,6695600,0.0,1.0
2010-11-03,11.65,11.79,11.37,11.71,7397900,11.65,11.79,11.37,11.71,7397900,0.0,1.0
2010-11-04,12.25,12.29,11.67,11.84,10908000,12.25,12.29,11.67,11.84,10908000,0.0,1.0
2010-11-05,12.43,12.53,12.08,12.23,6477200,12.43,12.53,12.08,12.23,6477200,0.0,1.0
2010-11-08,11.96,12.36,11.94,12.36,7771600,11.96,12.36,11.94,12.36,7771600,0.0,1.0
2010-11-09,11.8,12.15,11.72,12.01,7254400,11.8,12.15,11.72,12.01,7254400,0.0,1.0
2010-11-10,12.06,12.07,11.75,11.83,5906300,12.06,12.07,11.75,11.83,5906300,0.0,1.0
2010-11-11,11.92,12.02,11.76,11.92,5466300,11.92,12.02,11.76,11.92,5466300,0.0,1.0
2010-11-12,11.56,11.85,11.51,11.72,8844700,11.56,11.85,11.51,11.72,8844700,0.0,1.0
2010-11-15,11.53,11.65,11.5,11.63,9027600,11.53,11.65,11.5,11.63,9027600,0.0,1.0
2010-11-16,11.42,11.73,11.26,11.42,10657200,11.42,11.73,11.26,11.42,10657200,0.0,1.0
2010-11-17,11.46,11.6825,11.38,11.52,7628000,11.46,11.6825,11.38,11.52,7628000,0.0,1.0
2010-11-18,11.54,11.74,11.51,11.63,6075900,11.54,11.74,11.51,11.63,6075900,0.0,1.0
2010-11-19,11.58,11.67,11.41,11.51,4357300,11.58,11.67,11.41,11.51,4357300,0.0,1.0
2010-11-22,11.38,11.48,11.15,11.47,7815300,11.38,11.48,11.15,11.47,7815300,0.0,1.0
2010-11-23,11.29,11.3501,11.1,11.17,7400400,11.29,11.3501,11.1,11.17,7400400,0.0,1.0
2010-11-24,11.75,11.75,11.36,11.36,5763500,11.75,11.75,11.36,11.36,5763500,0.0,1.0
2010-11-26,11.6,11.67,11.48,11.54,1870400,11.6,11.67,11.48,11.54,1870400,0.0,1.0
2010-11-29,11.65,11.73,11.35,11.4,6182100,11.65,11.73,11.35,11.4,6182100,0.0,1.0
2010-11-30,11.66,11.78,11.41,11.44,5011800,11.66,11.78,11.41,11.44,5011800,0.0,1.0
2010-12-01,12.02,12.1,11.75,11.87,6052100,12.02,12.1,11.75,11.87,6052100,0.0,1.0
2010-12-02,12.48,12.5,12.03,12.09,6253400,12.48,12.5,12.03,12.09,6253400,0.0,1.0
2010-12-03,12.55,12.6,12.25,12.38,4558000,12.55,12.6,12.25,12.38,4558000,0.0,1.0
2010-12-06,12.41,12.57,12.31,12.52,5386100,12.41,12.57,12.31,12.52,5386100,0.0,1.0
2010-12-07,12.68,12.78,12.58,12.64,5902000,12.68,12.78,12.58,12.64,5902000,0.0,1.0
2010-12-08,13.06,13.085,12.68,12.73,7122200,13.06,13.085,12.68,12.73,7122200,0.0,1.0
2010-12-09,13.0,13.22,12.94,13.19,6686600,13.0,13.22,12.94,13.19,6686600,0.0,1.0
2010-12-10,13.05,13.11,12.93,13.07,3262200,13.05,13.11,12.93,13.07,3262200,0.0,1.0
2010-12-13,13.11,13.34,13.11,13.22,5194500,13.11,13.34,13.11,13.22,5194500,0.0,1.0
2010-12-14,13.03,13.34,13.02,13.15,3353000,13.03,13.34,13.02,13.15,3353000,0.0,1.0
2010-12-15,12.77,13.17,12.745,12.99,4645900,12.77,13.17,12.745,12.99,4645900,0.0,1.0
2010-12-16,12.8,12.97,12.72,12.79,3009200,12.8,12.97,12.72,12.79,3009200,0.0,1.0
2010-12-17,12.84,12.92,12.73,12.78,4115300,12.84,12.92,12.73,12.78,4115300,0.0,1.0
2010-12-20,12.86,12.96,12.51,12.81,3316300,12.86,12.96,12.51,12.81,3316300,0.0,1.0
2010-12-21,13.02,13.08,12.94,12.99,3027500,13.02,13.08,12.94,12.99,3027500,0.0,1.0
2010-12-22,13.41,13.41,13.04,13.06,4364800,13.41,13.41,13.04,13.06,4364800,0.0,1.0
2010-12-23,13.31,13.54,13.26,13.41,2414100,13.31,13.54,13.26,13.41,2414100,0.0,1.0
2010-12-27,13.3,13.33,13.1,13.19,1657800,13.3,13.33,13.1,13.19,1657800,0.0,1.0
2010-12-28,13.19,13.36,13.14,13.3,1965200,13.19,13.36,13.14,13.3,1965200,0.0,1.0
2010-12-29,13.14,13.26,13.11,13.25,2547600,13.14,13.26,13.11,13.25,2547600,0.0,1.0
2010-12-30,13.06,13.25,13.06,13.1,1891000,13.06,13.25,13.06,13.1,1891000,0.0,1.0
2010-12-31,13.14,13.23,13.02,13.05,2094400,13.14,13.23,13.02,13.05,2094400,0.0,1.0
2011-01-03,13.5,13.58,13.27,13.31,4920100,13.5,13.58,13.27,13.31,4920100,0.0,1.0
2011-01-04,13.49,13.73,13.35,13.57,5098000,13.49,13.73,13.35,13.57,5098000,0.0,1.0
2011-01-05,13.54,13.58,13.33,13.37,4114900,13.54,13.58,13.33,13.37,4114900,0.0,1.0
2011-01-06,14.21,14.315,13.46,13.56,14433300,14.21,14.315,13.46,13.56,14433300,0.0,1.0
2011-01-07,14.12,14.75,14.0,14.4,14740200,14.12,14.75,14.0,14.4,14740200,0.0,1.0
2011-01-10,13.88,14.09,13.81,13.97,10808700,13.88,14.09,13.81,13.97,10808700,0.0,1.0
2011-01-11,14.23,14.77,13.88,13.96,16906000,14.23,14.77,13.88,13.96,16906000,0.0,1.0
2011-01-12,14.31,14.42,14.11,14.17,5945700,14.31,14.42,14.11,14.17,5945700,0.0,1.0
2011-01-13,14.24,14.53,14.13,14.27,4915000,14.24,14.53,14.13,14.27,4915000,0.0,1.0
2011-01-14,14.31,14.33,14.01,14.17,4289600,14.31,14.33,14.01,14.17,4289600,0.0,1.0
2011-01-18,14.15,14.3,14.07,14.3,5187800,14.15,14.3,14.07,14.3,5187800,0.0,1.0
2011-01-19,13.44,14.0,13.4,13.94,12211900,13.44,14.0,13.4,13.94,12211900,0.0,1.0
2011-01-20,13.31,13.59,13.12,13.41,8783500,13.31,13.59,13.12,13.41,8783500,0.0,1.0
2011-01-21,13.61,13.62,13.27,13.39,9423000,13.61,13.62,13.27,13.39,9423000,0.0,1.0
2011-01-24,13.65,13.74,13.52,13.58,5375000,13.65,13.74,13.52,13.58,5375000,0.0,1.0
2011-01-25,13.8,13.8,13.46,13.6,7146600,13.8,13.8,13.46,13.6,7146600,0.0,1.0
2011-01-26,13.77,14.02,13.76,13.83,6478500,13.77,14.02,13.76,13.83,6478500,0.0,1.0
2011-01-27,14.12,14.13,13.7,13.83,4807100,14.12,14.13,13.7,13.83,4807100,0.0,1.0
2011-01-28,13.85,14.2,13.81,14.17,16912600,13.85,14.2,13.81,14.17,16912600,0.0,1.0
2011-01-31,13.57,14.09,13.53,13.89,7136800,13.57,14.09,13.53,13.89,7136800,0.0,1.0
2011-02-01,13.94,14.02,13.63,13.68,8380600,13.94,14.02,13.63,13.68,8380600,0.0,1.0
2011-02-02,12.76,13.28,12.3,12.84,35245600,12.76,13.28,12.3,12.84,35245600,0.0,1.0
2011-02-03,12.83,12.86,12.65,12.65,11946000,12.83,12.86,12.65,12.65,11946000,0.0,1.0
2011-02-04,12.91,12.97,12.65,12.78,10399300,12.91,12.97,12.65,12.78,10399300,0.0,1.0
2011-02-07,13.0,13.01,12.85,12.94,6187400,13.0,13.01,12.85,12.94,6187400,0.0,1.0
2011-02-08,12.96,13.05,12.69,12.78,10710700,12.96,13.05,12.69,12.78,10710700,0.0,1.0
2011-02-09,12.75,12.91,12.7225,12.9,6358000,12.75,12.91,12.7225,12.9,6358000,0.0,1.0
2011-02-10,13.02,13.07,12.72,12.76,6832500,13.02,13.07,12.72,12.76,6832500,0.0,1.0
2011-02-11,13.59,13.86,13.16,13.17,12298800,13.59,13.86,13.16,13.17,12298800,0.0,1.0
2011-02-14,13.42,13.65,13.33,13.61,5498800,13.42,13.65,13.33,13.61,5498800,0.0,1.0
2011-02-15,13.68,13.68,13.36,13.38,6835200,13.68,13.68,13.36,13.38,6835200,0.0,1.0
2011-02-16,13.72,13.88,13.465,13.73,5250600,13.72,13.88,13.465,13.73,5250600,0.0,1.0
2011-02-17,13.75,13.92,13.52,13.66,3499100,13.75,13.92,13.52,13.66,3499100,0.0,1.0
2011-02-18,13.99,14.435,13.53,13.74,16305400,13.99,14.435,13.53,13.74,16305400,0.0,1.0
2011-02-22,13.32,13.78,13.31,13.74,7805300,13.32,13.78,13.31,13.74,7805300,0.0,1.0
2011-02-23,13.1,13.61,12.93,13.31,9514400,13.1,13.61,12.93,13.31,9514400,0.0,1.0
2011-02-24,13.08,13.21,12.93,13.07,8265200,13.08,13.21,12.93,13.07,8265200,0.0,1.0
2011-02-25,13.3,13.3,13.08,13.16,4363000,13.3,13.3,13.08,13.16,4363000,0.0,1.0
2011-02-28,13.23,13.46,13.1,13.37,4421300,13.23,13.46,13.1,13.37,4421300,0.0,1.0
2011-03-01,12.8,13.3,12.61,13.29,8040300,12.8,13.3,12.61,13.29,8040300,0.0,1.0
2011-03-02,12.8,12.97,12.685,12.74,5726300,12.8,12.97,12.685,12.74,5726300,0.0,1.0
2011-03-03,12.97,13.09,12.83,12.98,4455200,12.97,13.09,12.83,12.98,4455200,0.0,1.0
2011-03-04,12.87,12.98,12.67,12.92,4054400,12.87,12.98,12.67,12.92,4054400,0.0,1.0
2011-03-07,12.75,13.03,12.635,12.965,4442500,12.75,13.03,12.635,12.965,4442500,0.0,1.0
2011-03-08,13.01,13.04,12.7,12.79,4261200,13.01,13.04,12.7,12.79,4261200,0.0,1.0
2011-03-09,12.94,13.1,12.83,12.99,4034300,12.94,13.1,12.83,12.99,4034300,0.0,1.0
2011-03-10,12.61,12.83,12.59,12.77,4646900,12.61,12.83,12.59,12.77,4646900,0.0,1.0
2011-03-11,13.0,13.11,12.41,12.5,7190100,13.0,13.11,12.41,12.5,7190100,0.0,1.0
2011-03-14,12.61,13.02,12.52,12.93,6593400,12.61,13.02,12.52,12.93,6593400,0.0,1.0
2011-03-15,12.62,12.72,12.02,12.11,7938400,12.62,12.72,12.02,12.11,7938400,0.0,1.0
2011-03-16,12.42,12.63,12.25,12.59,8844900,12.42,12.63,12.25,12.59,8844900,0.0,1.0
2011-03-17,12.45,12.73,12.27,12.72,5916300,12.45,12.73,12.27,12.72,5916300,0.0,1.0
2011-03-18,12.76,12.83,12.63,12.7,4742900,12.76,12.83,12.63,12.7,4742900,0.0,1.0
2011-03-21,12.97,13.01,12.79,13.01,3621900,12.97,13.01,12.79,13.01,3621900,0.0,1.0
2011-03-22,12.91,13.02,12.89,12.99,4085700,12.91,13.02,12.89,12.99,4085700,0.0,1.0
2011-03-23,12.99,13.0,12.66,12.84,3033600,12.99,13.0,12.66,12.84,3033600,0.0,1.0
2011-03-24,12.96,13.08,12.77,13.08,3008300,12.96,13.08,12.77,13.08,3008300,0.0,1.0
2011-03-25,13.07,13.135,12.95,12.99,2104200,13.07,13.135,12.95,12.99,2104200,0.0,1.0
2011-03-28,12.98,13.24,12.98,13.1,1951800,12.98,13.24,12.98,13.1,1951800,0.0,1.0
2011-03-29,13.25,13.25,12.92,12.97,3147300,13.25,13.25,12.92,12.97,3147300,0.0,1.0
2011-03-30,13.5,13.565,13.26,13.32,3711100,13.5,13.565,13.26,13.32,3711100,0.0,1.0
2011-03-31,13.46,13.58,13.22,13.47,3959900,13.46,13.58,13.22,13.47,3959900,0.0,1.0
2011-04-01,13.54,13.6,13.43,13.6,3164700,13.54,13.6,13.43,13.6,3164700,0.0,1.0
2011-04-04,13.36,13.64,13.31,13.52,4453100,13.36,13.64,13.31,13.52,4453100,0.0,1.0
2011-04-05,13.2,13.36,13.15,13.34,5027000,13.2,13.36,13.15,13.34,5027000,0.0,1.0
2011-04-06,13.28,13.325,13.18,13.25,4657600,13.28,13.325,13.18,13.25,4657600,0.0,1.0
2011-04-07,13.31,13.41,13.16,13.26,4192500,13.31,13.41,13.16,13.26,4192500,0.0,1.0
2011-04-08,12.99,13.42,12.941,13.4,3818000,12.99,13.42,12.941,13.4,3818000,0.0,1.0
2011-04-11,12.74,13.11,12.7,12.95,4003000,12.74,13.11,12.7,12.95,4003000,0.0,1.0
2011-04-12,12.68,12.73,12.52,12.66,3679900,12.68,12.73,12.52,12.66,3679900,0.0,1.0
2011-04-13,12.55,12.8,12.52,12.72,2959000,12.55,12.8,12.52,12.72,2959000,0.0,1.0
2011-04-14,12.26,12.56,12.22,12.52,4726100,12.26,12.56,12.22,12.52,4726100,0.0,1.0
2011-04-15,12.26,12.45,12.14,12.45,4312800,12.26,12.45,12.14,12.45,4312800,0.0,1.0
2011-04-18,11.95,12.09,11.89,12.02,4243200,11.95,12.09,11.89,12.02,4243200,0.0,1.0
2011-04-19,11.84,12.08,11.78,12.01,3927300,11.84,12.08,11.78,12.01,3927300,0.0,1.0
2011-04-20,12.04,12.23,11.96,12.03,4150700,12.04,12.23,11.96,12.03,4150700,0.0,1.0
2011-04-21,12.02,12.19,11.85,12.1,3501700,12.02,12.19,11.85,12.1,3501700,0.0,1.0
2011-04-25,11.99,12.11,11.9,11.96,2577100,11.99,12.11,11.9,11.96,2577100,0.0,1.0
2011-04-26,12.3,12.3,11.98,12.08,2702000,12.3,12.3,11.98,12.08,2702000,0.0,1.0
2011-04-27,12.2,12.31,12.09,12.3,5034700,12.2,12.31,12.09,12.3,5034700,0.0,1.0
2011-04-28,12.25,12.41,12.14,12.18,9799300,12.25,12.41,12.14,12.18,9799300,0.0,1.0
2011-04-29,12.19,12.26,12.14,12.26,4435000,12.19,12.26,12.14,12.26,4435000,0.0,1.0
2011-05-02,12.52,12.52,12.22,12.31,5776100,12.52,12.52,12.22,12.31,5776100,0.0,1.0
2011-05-03,12.18,12.55,12.11,12.44,6921500,12.18,12.55,12.11,12.44,6921500,0.0,1.0
2011-05-04,12.07,12.46,11.94,12.16,7638200,12.07,12.46,11.94,12.16,7638200,0.0,1.0
2011-05-05,11.63,11.97,11.58,11.91,7116500,11.63,11.97,11.58,11.91,7116500,0.0,1.0
2011-05-06,11.47,11.9,11.45,11.8,9839400,11.47,11.9,11.45,11.8,9839400,0.0,1.0
2011-05-09,11.44,11.59,11.4,11.45,6702700,11.44,11.59,11.4,11.45,6702700,0.0,1.0
2011-05-10,11.25,11.4884,11.22,11.48,10615900,11.25,11.4884,11.22,11.48,10615900,0.0,1.0
2011-05-11,11.45,11.71,11.19,11.25,10797200,11.45,11.71,11.19,11.25,10797200,0.0,1.0
2011-05-12,11.52,11.57,11.3,11.4,5247300,11.52,11.57,11.3,11.4,5247300,0.0,1.0
2011-05-13,11.22,11.57,11.17,11.53,6171700,11.22,11.57,11.17,11.53,6171700,0.0,1.0
2011-05-16,11.21,11.48,11.1675,11.19,4538300,11.21,11.48,11.1675,11.19,4538300,0.0,1.0
2011-05-17,11.2,11.26,10.99,11.16,5098700,11.2,11.26,10.99,11.16,5098700,0.0,1.0
2011-05-18,11.24,11.25,11.05,11.19,3816800,11.24,11.25,11.05,11.19,3816800,0.0,1.0
2011-05-19,11.37,11.38,11.2,11.31,5208700,11.37,11.38,11.2,11.31,5208700,0.0,1.0
2011-05-20,11.12,11.35,11.1,11.29,6057400,11.12,11.35,11.1,11.29,6057400,0.0,1.0
2011-05-23,10.95,11.08,10.85,10.94,4003400,10.95,11.08,10.85,10.94,4003400,0.0,1.0
2011-05-24,11.01,11.08,10.89,10.97,4699400,11.01,11.08,10.89,10.97,4699400,0.0,1.0
2011-05-25,10.95,11.04,10.84,10.93,4258900,10.95,11.04,10.84,10.93,4258900,0.0,1.0
2011-05-26,11.07,11.12,10.86,10.89,4512400,11.07,11.12,10.86,10.89,4512400,0.0,1.0
2011-05-27,11.09,11.18,11.04,11.1,2794200,11.09,11.18,11.04,11.1,2794200,0.0,1.0
2011-05-31,11.11,11.295,10.97,11.23,5615100,11.11,11.295,10.97,11.23,5615100,0.0,1.0
2011-06-01,10.63,11.04,10.62,11.04,5937800,10.63,11.04,10.62,11.04,5937800,0.0,1.0
2011-06-02,11.05,11.12,10.515,10.65,13333300,11.05,11.12,10.515,10.65,13333300,0.0,1.0
2011-06-03,10.73,10.98,10.68,10.85,5669700,10.73,10.98,10.68,10.85,5669700,0.0,1.0
2011-06-06,10.44,10.75,10.33,10.67,6125000,10.44,10.75,10.33,10.67,6125000,0.0,1.0
2011-06-07,10.59,10.68,10.43,10.5,9974200,10.59,10.68,10.43,10.5,9974200,0.0,1.0
2011-06-08,10.46,10.62,10.24,10.55,11024000,10.46,10.62,10.24,10.55,11024000,0.0,1.0
2011-06-09,10.47,10.59,10.35,10.43,4820500,10.47,10.59,10.35,10.43,4820500,0.0,1.0
2011-06-10,10.1,10.44,9.99,10.42,8777300,10.1,10.44,9.99,10.42,8777300,0.0,1.0
2011-06-13,10.24,10.405,10.1799,10.3,6115000,10.24,10.405,10.1799,10.3,6115000,0.0,1.0
2011-06-14,10.34,10.46,10.31,10.39,5593500,10.34,10.46,10.31,10.39,5593500,0.0,1.0
2011-06-15,9.89,10.22,9.87,10.22,6937300,9.89,10.22,9.87,10.22,6937300,0.0,1.0
2011-06-16,9.92,10.03,9.75,9.89,8077300,9.92,10.03,9.75,9.89,8077300,0.0,1.0
2011-06-17,10.2,10.2,10.01,10.07,5491800,10.2,10.2,10.01,10.07,5491800,0.0,1.0
2011-06-20,10.2,10.245,9.993,10.15,3659500,10.2,10.245,9.993,10.15,3659500,0.0,1.0
2011-06-21,10.42,10.5,10.2,10.3,6898700,10.42,10.5,10.2,10.3,6898700,0.0,1.0
2011-06-22,10.38,10.59,10.355,10.37,5390600,10.38,10.59,10.355,10.37,5390600,0.0,1.0
2011-06-23,10.1,10.22,9.96,10.17,7096400,10.1,10.22,9.96,10.17,7096400,0.0,1.0
2011-06-24,9.95,10.16,9.91,10.1,5225800,9.95,10.16,9.91,10.1,5225800,0.0,1.0
2011-06-27,9.98,10.06,9.84,9.95,3904700,9.98,10.06,9.84,9.95,3904700,0.0,1.0
2011-06-28,9.99,10.06,9.93,10.03,3409600,9.99,10.06,9.93,10.03,3409600,0.0,1.0
2011-06-29,10.2,10.23,9.99,10.07,5406900,10.2,10.23,9.99,10.07,5406900,0.0,1.0
2011-06-30,10.28,10.38,10.21,10.26,4726300,10.28,10.38,10.21,10.26,4726300,0.0,1.0
2011-07-01,10.56,10.59,10.23,10.3,3591600,10.56,10.59,10.23,10.3,3591600,0.0,1.0
2011-07-05,10.28,10.51,10.1,10.42,5070000,10.28,10.51,10.1,10.42,5070000,0.0,1.0
2011-07-06,10.46,10.48,10.13,10.25,5266800,10.46,10.48,10.13,10.25,5266800,0.0,1.0
2011-07-07,10.68,10.71,10.48,10.59,5620200,10.68,10.71,10.48,10.59,5620200,0.0,1.0
2011-07-08,10.48,10.5,10.33,10.48,4285000,10.48,10.5,10.33,10.48,4285000,0.0,1.0
2011-07-11,9.81,10.31,9.79,10.27,8650000,9.81,10.31,9.79,10.27,8650000,0.0,1.0
2011-07-12,9.71,10.0,9.7,9.76,9199800,9.71,10.0,9.7,9.76,9199800,0.0,1.0
2011-07-13,9.79,9.93,9.7,9.77,7416700,9.79,9.93,9.7,9.77,7416700,0.0,1.0
2011-07-14,9.75,9.83,9.565,9.81,11055900,9.75,9.83,9.565,9.81,11055900,0.0,1.0
2011-07-15,9.81,9.82,9.67,9.81,6712200,9.81,9.82,9.67,9.81,6712200,0.0,1.0
2011-07-18,9.06,9.9,8.95,9.71,11496200,9.06,9.9,8.95,9.71,11496200,0.0,1.0
2011-07-19,9.5,9.545,9.08,9.23,13591700,9.5,9.545,9.08,9.23,13591700,0.0,1.0
2011-07-20,9.47,9.6,9.42,9.56,5557800,9.47,9.6,9.42,9.56,5557800,0.0,1.0
2011-07-21,8.21,8.47,7.56,8.3,34191400,8.21,8.47,7.56,8.3,34191400,0.0,1.0
2011-07-22,8.93,8.95,8.19,8.26,14979700,8.93,8.95,8.19,8.26,14979700,0.0,1.0
2011-07-25,8.47,8.85,8.43,8.77,13189100,8.47,8.85,8.43,8.77,13189100,0.0,1.0
2011-07-26,8.4,8.52,8.3,8.48,9132600,8.4,8.52,8.3,8.48,9132600,0.0,1.0
2011-07-27,7.95,8.45,7.92,8.37,10650000,7.95,8.45,7.92,8.37,10650000,0.0,1.0
2011-07-28,7.82,8.1,7.77,8.0,7764900,7.82,8.1,7.77,8.0,7764900,0.0,1.0
2011-07-29,8.32,8.6,7.79,7.85,21692400,8.32,8.6,7.79,7.85,21692400,0.0,1.0
2011-08-01,8.04,8.47,7.9,8.44,11845500,8.04,8.47,7.9,8.44,11845500,0.0,1.0
2011-08-02,7.6,8.045,7.59,7.94,8916700,7.6,8.045,7.59,7.94,8916700,0.0,1.0
2011-08-03,7.83,7.845,7.38,7.68,11152400,7.83,7.845,7.38,7.68,11152400,0.0,1.0
2011-08-04,7.02,7.68,6.95,7.66,20484100,7.02,7.68,6.95,7.66,20484100,0.0,1.0
2011-08-05,6.78,7.23,6.53,7.18,13890400,6.78,7.23,6.53,7.18,13890400,0.0,1.0
2011-08-08,5.63,6.459,5.26,6.36,28342800,5.63,6.459,5.26,6.36,28342800,0.0,1.0
2011-08-09,6.44,6.44,5.63,5.81,22625700,6.44,6.44,5.63,5.81,22625700,0.0,1.0
2011-08-10,5.78,6.14,5.75,6.0,18137500,5.78,6.14,5.75,6.0,18137500,0.0,1.0
2011-08-11,6.41,6.58,5.76,5.81,12985600,6.41,6.58,5.76,5.81,12985600,0.0,1.0
2011-08-12,6.4,6.81,6.28,6.54,12898300,6.4,6.81,6.28,6.54,12898300,0.0,1.0
2011-08-15,6.67,6.75,6.43,6.44,9112300,6.67,6.75,6.43,6.44,9112300,0.0,1.0
2011-08-16,6.45,6.67,6.38,6.59,10962500,6.45,6.67,6.38,6.59,10962500,0.0,1.0
2011-08-17,6.68,6.73,6.36,6.55,8518000,6.68,6.73,6.36,6.55,8518000,0.0,1.0
2011-08-18,6.32,6.4,6.14,6.34,13604800,6.32,6.4,6.14,6.34,13604800,0.0,1.0
2011-08-19,6.25,6.54,6.16,6.2,10932400,6.25,6.54,6.16,6.2,10932400,0.0,1.0
2011-08-22,6.16,6.54,6.12,6.51,8552000,6.16,6.54,6.12,6.51,8552000,0.0,1.0
2011-08-23,6.14,6.21,6.0,6.16,9408800,6.14,6.21,6.0,6.16,9408800,0.0,1.0
2011-08-24,6.55,6.57,6.11,6.15,7460500,6.55,6.57,6.11,6.15,7460500,0.0,1.0
2011-08-25,6.31,6.88,6.2,6.81,9405100,6.31,6.88,6.2,6.81,9405100,0.0,1.0
2011-08-26,6.51,6.6,6.02,6.2,6359000,6.51,6.6,6.02,6.2,6359000,0.0,1.0
2011-08-29,7.03,7.06,6.61,6.61,5378000,7.03,7.06,6.61,6.61,5378000,0.0,1.0
2011-08-30,6.91,7.02,6.73,6.98,7188800,6.91,7.02,6.73,6.98,7188800,0.0,1.0
2011-08-31,6.93,7.09,6.76,6.98,6679700,6.93,7.09,6.76,6.98,6679700,0.0,1.0
2011-09-01,6.62,6.97,6.62,6.94,5593900,6.62,6.97,6.62,6.94,5593900,0.0,1.0
2011-09-02,6.39,6.48,6.3,6.41,8390900,6.39,6.48,6.3,6.41,8390900,0.0,1.0
2011-09-06,6.04,6.205,5.94,6.15,8544600,6.04,6.205,5.94,6.15,8544600,0.0,1.0
2011-09-07,6.52,6.56,6.16,6.18,9133200,6.52,6.56,6.16,6.18,9133200,0.0,1.0
2011-09-08,6.11,6.46,6.02,6.41,8417600,6.11,6.46,6.02,6.41,8417600,0.0,1.0
2011-09-09,5.82,6.04,5.7,6.01,11467500,5.82,6.04,5.7,6.01,11467500,0.0,1.0
2011-09-12,5.82,5.83,5.5,5.605,14258800,5.82,5.83,5.5,5.605,14258800,0.0,1.0
2011-09-13,5.86,5.98,5.68,5.83,8193400,5.86,5.98,5.68,5.83,8193400,0.0,1.0
2011-09-14,5.95,6.09,5.6,5.94,9298200,5.95,6.09,5.6,5.94,9298200,0.0,1.0
2011-09-15,6.13,6.16,5.83,6.065,9994100,6.13,6.16,5.83,6.065,9994100,0.0,1.0
2011-09-16,6.16,6.31,5.9703,6.19,7797100,6.16,6.31,5.9703,6.19,7797100,0.0,1.0
2011-09-19,5.89,6.005,5.74,6.0,7124300,5.89,6.005,5.74,6.0,7124300,0.0,1.0
2011-09-20,5.71,6.05,5.705,5.94,6326900,5.71,6.05,5.705,5.94,6326900,0.0,1.0
2011-09-21,5.35,5.76,5.34,5.7,7871000,5.35,5.76,5.34,5.7,7871000,0.0,1.0
2011-09-22,4.92,5.139,4.8,5.04,15599700,4.92,5.139,4.8,5.04,15599700,0.0,1.0
2011-09-23,5.09,5.17,4.88,4.93,7230300,5.09,5.17,4.88,4.93,7230300,0.0,1.0
2011-09-26,5.33,5.33,5.02,5.26,8950100,5.33,5.33,5.02,5.26,8950100,0.0,1.0
2011-09-27,5.61,5.79,5.44,5.51,12230400,5.61,5.79,5.44,5.51,12230400,0.0,1.0
2011-09-28,5.565,5.7,5.55,5.65,11729900,5.565,5.7,5.55,5.65,11729900,0.0,1.0
2011-09-29,6.0,6.04,5.7,5.73,11433800,6.0,6.04,5.7,5.73,11433800,0.0,1.0
2011-09-30,5.74,5.94,5.722,5.88,8365200,5.74,5.94,5.722,5.88,8365200,0.0,1.0
2011-10-03,5.29,5.83,5.16,5.7,9242400,5.29,5.83,5.16,5.7,9242400,0.0,1.0
2011-10-04,5.32,5.32,4.84,5.23,12709800,5.32,5.32,4.84,5.23,12709800,0.0,1.0
2011-10-05,5.34,5.39,5.11,5.28,10530900,5.34,5.39,5.11,5.28,10530900,0.0,1.0
2011-10-06,5.51,5.52,5.22,5.33,11864200,5.51,5.52,5.22,5.33,11864200,0.0,1.0
2011-10-07,5.13,5.59,5.12,5.55,9948400,5.13,5.59,5.12,5.55,9948400,0.0,1.0
2011-10-10,5.45,5.45,5.25,5.25,7835800,5.45,5.45,5.25,5.25,7835800,0.0,1.0
2011-10-11,5.62,5.75,5.31,5.38,11618200,5.62,5.75,5.31,5.38,11618200,0.0,1.0
2011-10-12,5.89,6.055,5.74,5.74,11288400,5.89,6.055,5.74,5.74,11288400,0.0,1.0
2011-10-13,5.56,5.86,5.46,5.86,10498100,5.56,5.86,5.46,5.86,10498100,0.0,1.0
2011-10-14,5.87,5.9,5.53,5.68,11264500,5.87,5.9,5.53,5.68,11264500,0.0,1.0
2011-10-17,5.59,5.81,5.51,5.81,9469700,5.59,5.81,5.51,5.81,9469700,0.0,1.0
2011-10-18,6.09,6.19,5.49,5.61,11912900,6.09,6.19,5.49,5.61,11912900,0.0,1.0
2011-10-19,5.8,6.27,5.7699,6.06,11082700,5.8,6.27,5.7699,6.06,11082700,0.0,1.0
2011-10-20,5.86,5.9,5.66,5.8,8814200,5.86,5.9,5.66,5.8,8814200,0.0,1.0
2011-10-21,6.0,6.17,5.9,5.96,9645700,6.0,6.17,5.9,5.96,9645700,0.0,1.0
2011-10-24,6.35,6.41,6.02,6.02,12123200,6.35,6.41,6.02,6.02,12123200,0.0,1.0
2011-10-25,5.73,6.28,5.72,6.28,11090100,5.73,6.28,5.72,6.28,11090100,0.0,1.0
2011-10-26,6.15,6.285,5.76,5.9,13380600,6.15,6.285,5.76,5.9,13380600,0.0,1.0
2011-10-27,6.93,6.99,6.53,6.64,18817500,6.93,6.99,6.53,6.64,18817500,0.0,1.0
2011-10-28,6.85,6.89,6.57,6.73,10043500,6.85,6.89,6.57,6.73,10043500,0.0,1.0
2011-10-31,6.38,6.64,6.37,6.64,9358300,6.38,6.64,6.37,6.64,9358300,0.0,1.0
2011-11-01,5.84,6.1,5.81,6.01,15867600,5.84,6.1,5.81,6.01,15867600,0.0,1.0
2011-11-02,6.17,6.29,6.0,6.18,8686600,6.17,6.29,6.0,6.18,8686600,0.0,1.0
2011-11-03,6.16,6.43,5.93,6.39,13019700,6.16,6.43,5.93,6.39,13019700,0.0,1.0
2011-11-04,7.19,7.38,6.31,6.38,25060900,7.19,7.38,6.31,6.38,25060900,0.0,1.0
2011-11-07,6.98,7.177,6.72,7.13,16333300,6.98,7.177,6.72,7.13,16333300,0.0,1.0
2011-11-08,7.16,7.24,6.93,7.1,12037400,7.16,7.24,6.93,7.1,12037400,0.0,1.0
2011-11-09,6.56,6.91,6.51,6.9,14116100,6.56,6.91,6.51,6.9,14116100,0.0,1.0
2011-11-10,6.55,6.81,6.45,6.75,9585200,6.55,6.81,6.45,6.75,9585200,0.0,1.0
2011-11-11,6.95,7.07,6.76,6.86,10312200,6.95,7.07,6.76,6.86,10312200,0.0,1.0
2011-11-14,6.73,6.94,6.68,6.9,6753400,6.73,6.94,6.68,6.9,6753400,0.0,1.0
2011-11-15,6.6,6.76,6.51,6.66,10826700,6.6,6.76,6.51,6.66,10826700,0.0,1.0
2011-11-16,6.31,6.555,6.28,6.5,11856800,6.31,6.555,6.28,6.5,11856800,0.0,1.0
2011-11-17,6.1,6.4,6.02,6.33,12161200,6.1,6.4,6.02,6.33,12161200,0.0,1.0
2011-11-18,6.09,6.24,6.04,6.2,7563700,6.09,6.24,6.04,6.2,7563700,0.0,1.0
2011-11-21,5.78,5.93,5.66,5.93,12481900,5.78,5.93,5.66,5.93,12481900,0.0,1.0
2011-11-22,5.69,5.85,5.68,5.72,7137500,5.69,5.85,5.68,5.72,7137500,0.0,1.0
2011-11-23,5.35,5.57,5.32,5.57,10064800,5.35,5.57,5.32,5.57,10064800,0.0,1.0
2011-11-25,5.39,5.52,5.335,5.34,3315200,5.39,5.52,5.335,5.34,3315200,0.0,1.0
2011-11-28,6.07,6.23,5.87,5.87,13577100,6.07,6.23,5.87,5.87,13577100,0.0,1.0
2011-11-29,6.14,6.3,5.99,6.08,10648100,6.14,6.3,5.99,6.08,10648100,0.0,1.0
2011-11-30,6.59,6.61,6.39,6.6,10981600,6.59,6.61,6.39,6.6,10981600,0.0,1.0
2011-12-01,6.54,6.6,6.385,6.48,7150200,6.54,6.6,6.385,6.48,7150200,0.0,1.0
2011-12-02,6.47,6.83,6.46,6.64,9411400,6.47,6.83,6.46,6.64,9411400,0.0,1.0
2011-12-05,6.71,6.82,6.571,6.76,9807400,6.71,6.82,6.571,6.76,9807400,0.0,1.0
2011-12-06,6.73,6.89,6.47,6.66,7551800,6.73,6.89,6.47,6.66,7551800,0.0,1.0
2011-12-07,6.93,6.94,6.55,6.64,7399900,6.93,6.94,6.55,6.64,7399900,0.0,1.0
2011-12-08,6.54,7.05,6.51,6.87,11555600,6.54,7.05,6.51,6.87,11555600,0.0,1.0
2011-12-09,6.75,6.81,6.6,6.6,7808000,6.75,6.81,6.6,6.6,7808000,0.0,1.0
2011-12-12,6.43,6.65,6.29,6.61,7277200,6.43,6.65,6.29,6.61,7277200,0.0,1.0
2011-12-13,6.29,6.63,6.22,6.5,9207200,6.29,6.63,6.22,6.5,9207200,0.0,1.0
2011-12-14,6.22,6.38,6.07,6.23,11052500,6.22,6.38,6.07,6.23,11052500,0.0,1.0
2011-12-15,6.26,6.48,6.22,6.39,6064800,6.26,6.48,6.22,6.39,6064800,0.0,1.0
2011-12-16,6.26,6.5,6.2,6.32,6989900,6.26,6.5,6.2,6.32,6989900,0.0,1.0
2011-12-19,5.75,6.32,5.69,6.3,10585700,5.75,6.32,5.69,6.3,10585700,0.0,1.0
2011-12-20,6.0,6.07,5.84,5.94,10886100,6.0,6.07,5.84,5.94,10886100,0.0,1.0
2011-12-21,6.0,6.1,5.88,5.92,13107300,6.0,6.1,5.88,5.92,13107300,0.0,1.0
2011-12-22,6.34,6.34,6.05,6.09,12442800,6.34,6.34,6.05,6.09,12442800,0.0,1.0
2011-12-23,6.46,6.71,6.3,6.38,3744400,6.46,6.71,6.3,6.38,3744400,0.0,1.0
2011-12-27,6.39,6.57,6.39,6.46,4130200,6.39,6.57,6.39,6.46,4130200,0.0,1.0
2011-12-28,6.29,6.42,6.22,6.39,4943200,6.29,6.42,6.22,6.39,4943200,0.0,1.0
2011-12-29,6.45,6.49,6.28,6.29,4607000,6.45,6.49,6.28,6.29,4607000,0.0,1.0
2011-12-30,6.55,6.59,6.41,6.45,5226600,6.55,6.59,6.41,6.45,5226600,0.0,1.0
2012-01-03,6.84,6.99,6.72,6.74,9126300,6.84,6.99,6.72,6.74,9126300,0.0,1.0
2012-01-04,6.75,6.8,6.57,6.8,6298100,6.75,6.8,6.57,6.8,6298100,0.0,1.0
2012-01-05,6.96,7.055,6.58,6.67,8273100,6.96,7.055,6.58,6.67,8273100,0.0,1.0
2012-01-06,6.77,7.0,6.74,6.94,6729400,6.77,7.0,6.74,6.94,6729400,0.0,1.0
2012-01-09,6.77,6.87,6.73,6.76,3884300,6.77,6.87,6.73,6.76,3884300,0.0,1.0
2012-01-10,7.27,7.33,6.92,6.93,8637000,7.27,7.33,6.92,6.93,8637000,0.0,1.0
2012-01-11,7.8,7.82,7.18,7.22,11927400,7.8,7.82,7.18,7.22,11927400,0.0,1.0
2012-01-12,7.72,7.96,7.491,7.9,9770900,7.72,7.96,7.491,7.9,9770900,0.0,1.0
2012-01-13,7.51,7.61,7.29,7.59,8574700,7.51,7.61,7.29,7.59,8574700,0.0,1.0
2012-01-17,7.53,7.685,7.44,7.62,6921000,7.53,7.685,7.44,7.62,6921000,0.0,1.0
2012-01-18,7.82,7.89,7.455,7.52,8089700,7.82,7.89,7.455,7.52,8089700,0.0,1.0
2012-01-19,8.17,8.33,7.9,7.9,10712600,8.17,8.33,7.9,7.9,10712600,0.0,1.0
2012-01-20,8.24,8.24,8.06,8.12,8137800,8.24,8.24,8.06,8.12,8137800,0.0,1.0
2012-01-23,8.22,8.45,8.15,8.21,6240300,8.22,8.45,8.15,8.21,6240300,0.0,1.0
2012-01-24,8.24,8.29,8.0,8.06,6520600,8.24,8.29,8.0,8.06,6520600,0.0,1.0
2012-01-25,8.06,8.26,7.98,8.21,11289500,8.06,8.26,7.98,8.21,11289500,0.0,1.0
2012-01-26,7.8,8.25,7.65,8.21,10632800,7.8,8.25,7.65,8.21,10632800,0.0,1.0
2012-01-27,7.83,7.9,7.56,7.7,12102200,7.83,7.9,7.56,7.7,12102200,0.0,1.0
2012-01-30,7.65,7.775,7.54,7.71,8084900,7.65,7.775,7.54,7.71,8084900,0.0,1.0
2012-01-31,7.71,8.04,7.6,7.72,7267100,7.71,8.04,7.6,7.72,7267100,0.0,1.0
2012-02-01,7.99,8.07,7.77,7.87,8481600,7.99,8.07,7.77,7.87,8481600,0.0,1.0
2012-02-02,8.04,8.15,7.97,8.08,7584800,8.04,8.15,7.97,8.08,7584800,0.0,1.0
2012-02-03,9.17,9.61,8.75,8.83,29098500,9.17,9.61,8.75,8.83,29098500,0.0,1.0
2012-02-06,8.94,9.19,8.83,9.1,12260900,8.94,9.19,8.83,9.1,12260900,0.0,1.0
2012-02-07,8.95,9.0,8.78,8.94,7556700,8.95,9.0,8.78,8.94,7556700,0.0,1.0
2012-02-08,8.9,9.0,8.83,8.97,8676200,8.9,9.0,8.83,8.97,8676200,0.0,1.0
2012-02-09,8.91,9.02,8.83,8.95,16513300,8.91,9.02,8.83,8.95,16513300,0.0,1.0
2012-02-10,8.735,8.92,8.52,8.71,9979900,8.735,8.92,8.52,8.71,9979900,0.0,1.0
2012-02-13,9.04,9.06,8.77,8.93,11098300,9.04,9.06,8.77,8.93,11098300,0.0,1.0
2012-02-14,8.88,9.01,8.72,8.99,8955400,8.88,9.01,8.72,8.99,8955400,0.0,1.0
2012-02-15,8.82,9.01,8.78,8.97,7605600,8.82,9.01,8.78,8.97,7605600,0.0,1.0
2012-02-16,9.03,9.06,8.67,8.82,10009500,9.03,9.06,8.67,8.82,10009500,0.0,1.0
2012-02-17,9.22,9.25,9.01,9.06,10883900,9.22,9.25,9.01,9.06,10883900,0.0,1.0
2012-02-21,9.54,9.68,9.215,9.25,14337200,9.54,9.68,9.215,9.25,14337200,0.0,1.0
2012-02-22,9.2,9.495,9.14,9.46,7474400,9.2,9.495,9.14,9.46,7474400,0.0,1.0
2012-02-23,9.34,9.48,9.1401,9.26,6735700,9.34,9.48,9.1401,9.26,6735700,0.0,1.0
2012-02-24,9.14,9.38,9.12,9.34,5310400,9.14,9.38,9.12,9.34,5310400,0.0,1.0
2012-02-27,9.03,9.15,8.8,8.96,8070400,9.03,9.15,8.8,8.96,8070400,0.0,1.0
2012-02-28,8.96,9.09,8.93,9.04,6403400,8.96,9.09,8.93,9.04,6403400,0.0,1.0
2012-02-29,9.09,9.29,9.01,9.01,8946800,9.09,9.29,9.01,9.01,8946800,0.0,1.0
2012-03-01,9.1,9.28,9.05,9.09,8425900,9.1,9.28,9.05,9.09,8425900,0.0,1.0
2012-03-02,8.96,9.2,8.93,9.12,7053100,8.96,9.2,8.93,9.12,7053100,0.0,1.0
2012-03-05,8.91,9.01,8.81,8.96,6620800,8.91,9.01,8.81,8.96,6620800,0.0,1.0
2012-03-06,8.565,8.75,8.52,8.73,6925000,8.565,8.75,8.52,8.73,6925000,0.0,1.0
2012-03-07,8.68,8.73,8.58,8.65,6104200,8.68,8.73,8.58,8.65,6104200,0.0,1.0
2012-03-08,8.91,9.1,8.74,8.82,11289600,8.91,9.1,8.74,8.82,11289600,0.0,1.0
2012-03-09,8.9,8.98,8.82,8.95,10925500,8.9,8.98,8.82,8.95,10925500,0.0,1.0
2012-03-12,8.81,8.94,8.71,8.88,5250200,8.81,8.94,8.71,8.88,5250200,0.0,1.0
2012-03-13,9.04,9.08,8.79,8.9,12704800,9.04,9.08,8.79,8.9,12704800,0.0,1.0
2012-03-14,8.9,9.11,8.87,9.08,8939800,8.9,9.11,8.87,9.08,8939800,0.0,1.0
2012-03-15,9.32,9.32,8.86,8.95,11214600,9.32,9.32,8.86,8.95,11214600,0.0,1.0
2012-03-16,9.15,9.49,9.07,9.36,8650000,9.15,9.49,9.07,9.36,8650000,0.0,1.0
2012-03-19,9.15,9.315,9.01,9.09,7268900,9.15,9.315,9.01,9.09,7268900,0.0,1.0
2012-03-20,9.08,9.11,8.91,9.05,6951800,9.08,9.11,8.91,9.05,6951800,0.0,1.0
2012-03-21,8.88,9.16,8.88,9.12,11317500,8.88,9.16,8.88,9.12,11317500,0.0,1.0
2012-03-22,8.74,8.85,8.65,8.74,11061600,8.74,8.85,8.65,8.74,11061600,0.0,1.0
2012-03-23,8.71,8.78,8.58,8.74,9952000,8.71,8.78,8.58,8.74,9952000,0.0,1.0
2012-03-26,8.8,8.87,8.72,8.83,10083400,8.8,8.87,8.72,8.83,10083400,0.0,1.0
2012-03-27,8.74,8.9,8.71,8.85,7431100,8.74,8.9,8.71,8.85,7431100,0.0,1.0
2012-03-28,8.65,8.79,8.46,8.75,8736700,8.65,8.79,8.46,8.75,8736700,0.0,1.0
2012-03-29,8.45,8.59,8.24,8.53,8190400,8.45,8.59,8.24,8.53,8190400,0.0,1.0
2012-03-30,8.32,8.54,8.11,8.52,10529000,8.32,8.54,8.11,8.52,10529000,0.0,1.0
2012-04-02,8.38,8.46,8.22,8.32,7936200,8.38,8.46,8.22,8.32,7936200,0.0,1.0
2012-04-03,8.17,8.44,8.02,8.39,13353300,8.17,8.44,8.02,8.39,13353300,0.0,1.0
2012-04-04,8.02,8.14,7.91,8.02,10394100,8.02,8.14,7.91,8.02,10394100,0.0,1.0
2012-04-05,8.05,8.14,7.91,7.94,7204900,8.05,8.14,7.91,7.94,7204900,0.0,1.0
2012-04-09,7.69,7.85,7.65,7.83,7776600,7.69,7.85,7.65,7.83,7776600,0.0,1.0
2012-04-10,7.31,7.78,7.28,7.66,11144100,7.31,7.78,7.28,7.66,11144100,0.0,1.0
2012-04-11,7.54,7.77,7.44,7.53,11563600,7.54,7.77,7.44,7.53,11563600,0.0,1.0
2012-04-12,7.85,7.87,7.53,7.58,8539600,7.85,7.87,7.53,7.58,8539600,0.0,1.0
2012-04-13,7.65,7.76,7.54,7.71,9336800,7.65,7.76,7.54,7.71,9336800,0.0,1.0
2012-04-16,7.62,7.81,7.5,7.72,6474300,7.62,7.81,7.5,7.72,6474300,0.0,1.0
2012-04-17,7.7,7.79,7.62,7.72,5227800,7.7,7.79,7.62,7.72,5227800,0.0,1.0
2012-04-18,5.87,6.6,5.83,6.6,75351400,5.87,6.6,5.83,6.6,75351400,0.0,1.0
2012-04-19,6.04,6.2099,5.94,6.01,43385500,6.04,6.2099,5.94,6.01,43385500,0.0,1.0
2012-04-20,6.06,6.2,6.01,6.08,14351100,6.06,6.2,6.01,6.08,14351100,0.0,1.0
2012-04-23,6.06,6.07,5.86,5.93,19493900,6.06,6.07,5.86,5.93,19493900,0.0,1.0
2012-04-24,6.04,6.18,5.97,6.02,14909800,6.04,6.18,5.97,6.02,14909800,0.0,1.0
2012-04-25,5.87,6.13,5.7,6.12,20797800,5.87,6.13,5.7,6.12,20797800,0.0,1.0
2012-04-26,5.95,5.97,5.81,5.86,11833900,5.95,5.97,5.81,5.86,11833900,0.0,1.0
2012-04-27,5.99,6.01,5.805,5.98,10422000,5.99,6.01,5.805,5.98,10422000,0.0,1.0
2012-04-30,6.01,6.05,5.9,5.97,8568800,6.01,6.05,5.9,5.97,8568800,0.0,1.0
2012-05-01,6.15,6.21,5.98,6.03,15242900,6.15,6.21,5.98,6.03,15242900,0.0,1.0
2012-05-02,6.14,6.5,6.04,6.43,28221300,6.14,6.5,6.04,6.43,28221300,0.0,1.0
2012-05-03,5.83,6.185,5.78,6.15,13929700,5.83,6.185,5.78,6.15,13929700,0.0,1.0
2012-05-04,5.8,5.845,5.67,5.8,8986000,5.8,5.845,5.67,5.8,8986000,0.0,1.0
2012-05-07,5.8,5.8,5.5,5.69,13151200,5.8,5.8,5.5,5.69,13151200,0.0,1.0
2012-05-08,5.82,5.84,5.63,5.8,10120600,5.82,5.84,5.63,5.8,10120600,0.0,1.0
2012-05-09,5.61,5.69,5.54,5.69,10915900,5.61,5.69,5.54,5.69,10915900,0.0,1.0
2012-05-10,5.67,5.75,5.63,5.68,6804700,5.67,5.75,5.63,5.68,6804700,0.0,1.0
2012-05-11,5.85,5.88,5.56,5.59,9536800,5.85,5.88,5.56,5.59,9536800,0.0,1.0
2012-05-14,5.73,5.77,5.66,5.72,8242000,5.73,5.77,5.66,5.72,8242000,0.0,1.0
2012-05-15,5.5,5.76,5.49,5.73,13350000,5.5,5.76,5.49,5.73,13350000,0.0,1.0
2012-05-16,5.11,5.65,5.1,5.54,15431300,5.11,5.65,5.1,5.54,15431300,0.0,1.0
2012-05-17,4.98,5.14,4.87,5.1,15561100,4.98,5.14,4.87,5.1,15561100,0.0,1.0
2012-05-18,4.88,5.07,4.82,5.05,8988600,4.88,5.07,4.82,5.05,8988600,0.0,1.0
2012-05-21,5.1,5.11,4.88,4.94,6452100,5.1,5.11,4.88,4.94,6452100,0.0,1.0
2012-05-22,5.25,5.505,5.11,5.16,10586100,5.25,5.505,5.11,5.16,10586100,0.0,1.0
2012-05-23,5.24,5.26,5.04,5.16,9900000,5.24,5.26,5.04,5.16,9900000,0.0,1.0
2012-05-24,5.25,5.32,5.08,5.28,5413200,5.25,5.32,5.08,5.28,5413200,0.0,1.0
2012-05-25,5.19,5.28,5.13,5.24,3967700,5.19,5.28,5.13,5.24,3967700,0.0,1.0
2012-05-29,5.44,5.48,5.25,5.29,4833700,5.44,5.48,5.25,5.29,4833700,0.0,1.0
2012-05-30,5.28,5.37,5.21,5.34,5531800,5.28,5.37,5.21,5.34,5531800,0.0,1.0
2012-05-31,5.24,5.31,5.11,5.27,7131700,5.24,5.31,5.11,5.27,7131700,0.0,1.0
2012-06-01,5.13,5.24,5.01,5.07,10782700,5.13,5.24,5.01,5.07,10782700,0.0,1.0
2012-06-04,5.05,5.17,5.03,5.1,8735700,5.05,5.17,5.03,5.1,8735700,0.0,1.0
2012-06-05,5.1,5.19,5.03,5.06,8007800,5.1,5.19,5.03,5.06,8007800,0.0,1.0
2012-06-06,5.44,5.475,5.155,5.21,7447400,5.44,5.475,5.155,5.21,7447400,0.0,1.0
2012-06-07,5.39,5.66,5.35,5.57,5831500,5.39,5.66,5.35,5.57,5831500,0.0,1.0
2012-06-08,5.38,5.39,5.21,5.35,4919100,5.38,5.39,5.21,5.35,4919100,0.0,1.0
2012-06-11,5.08,5.5,5.07,5.48,6995400,5.08,5.5,5.07,5.48,6995400,0.0,1.0
2012-06-12,5.18,5.22,5.09,5.09,5554100,5.18,5.22,5.09,5.09,5554100,0.0,1.0
2012-06-13,5.12,5.25,5.1,5.16,7149100,5.12,5.25,5.1,5.16,7149100,0.0,1.0
2012-06-14,5.17,5.24,5.11,5.15,7376900,5.17,5.24,5.11,5.15,7376900,0.0,1.0
2012-06-15,5.37,5.37,5.16,5.22,6703900,5.37,5.37,5.16,5.22,6703900,0.0,1.0
2012-06-18,5.23,5.32,5.2,5.29,5537300,5.23,5.32,5.2,5.29,5537300,0.0,1.0
2012-06-19,5.48,5.54,5.24,5.28,6194400,5.48,5.54,5.24,5.28,6194400,0.0,1.0
2012-06-20,5.48,5.5588,5.36,5.49,5012200,5.48,5.5588,5.36,5.49,5012200,0.0,1.0
2012-06-21,5.15,5.52,5.14,5.48,5691600,5.15,5.52,5.14,5.48,5691600,0.0,1.0
2012-06-22,5.17,5.27,5.12,5.21,6062100,5.17,5.27,5.12,5.21,6062100,0.0,1.0
2012-06-25,4.89,5.1,4.89,5.1,7279000,4.89,5.1,4.89,5.1,7279000,0.0,1.0
2012-06-26,4.94,5.0,4.89,4.92,5454900,4.94,5.0,4.89,4.92,5454900,0.0,1.0
2012-06-27,4.91,5.09,4.91,4.97,8786000,4.91,5.09,4.91,4.97,8786000,0.0,1.0
2012-06-28,5.43,5.46,4.8,4.9,19957800,5.43,5.46,4.8,4.9,19957800,0.0,1.0
2012-06-29,5.66,5.79,5.48,5.6,13698300,5.66,5.79,5.48,5.6,13698300,0.0,1.0
2012-07-02,5.71,5.79,5.61,5.74,5415200,5.71,5.79,5.61,5.74,5415200,0.0,1.0
2012-07-03,5.89,5.97,5.7,5.7,5796100,5.89,5.97,5.7,5.7,5796100,0.0,1.0
2012-07-05,5.61,5.87,5.6,5.84,5366600,5.61,5.87,5.6,5.84,5366600,0.0,1.0
2012-07-06,5.56,5.6,5.44,5.51,5913800,5.56,5.6,5.44,5.51,5913800,0.0,1.0
2012-07-09,5.41,5.59,5.33,5.53,4220300,5.41,5.59,5.33,5.53,4220300,0.0,1.0
2012-07-10,5.21,5.53,5.15,5.47,5984400,5.21,5.53,5.15,5.47,5984400,0.0,1.0
2012-07-11,5.23,5.3,5.17,5.21,4505300,5.23,5.3,5.17,5.21,4505300,0.0,1.0
2012-07-12,5.08,5.18,5.01,5.15,6206800,5.08,5.18,5.01,5.15,6206800,0.0,1.0
2012-07-13,5.32,5.35,5.09,5.1,5957000,5.32,5.35,5.09,5.1,5957000,0.0,1.0
2012-07-16,5.31,5.39,5.23,5.28,5067400,5.31,5.39,5.23,5.28,5067400,0.0,1.0
2012-07-17,5.3,5.39,5.19,5.33,5199900,5.3,5.39,5.19,5.33,5199900,0.0,1.0
2012-07-18,5.12,5.27,5.08,5.25,6874500,5.12,5.27,5.08,5.25,6874500,0.0,1.0
2012-07-19,5.06,5.2,5.0,5.14,6861700,5.06,5.2,5.0,5.14,6861700,0.0,1.0
2012-07-20,4.79,5.01,4.78,5.01,8325600,4.79,5.01,4.78,5.01,8325600,0.0,1.0
2012-07-23,4.83,4.83,4.62,4.72,5699200,4.83,4.83,4.62,4.72,5699200,0.0,1.0
2012-07-24,4.79,4.85,4.65,4.84,6575600,4.79,4.85,4.65,4.84,6575600,0.0,1.0
2012-07-25,4.67,4.9,4.65,4.82,6379500,4.67,4.9,4.65,4.82,6379500,0.0,1.0
2012-07-26,4.77,4.85,4.62,4.83,6162500,4.77,4.85,4.62,4.83,6162500,0.0,1.0
2012-07-27,5.07,5.15,4.8,4.87,10510900,5.07,5.15,4.8,4.87,10510900,0.0,1.0
2012-07-30,5.1,5.17,4.99,5.08,6172500,5.1,5.17,4.99,5.08,6172500,0.0,1.0
2012-07-31,5.04,5.13,4.98,5.09,9111100,5.04,5.13,4.98,5.09,9111100,0.0,1.0
2012-08-01,4.48,5.35,4.42,5.34,36048600,4.48,5.35,4.42,5.34,36048600,0.0,1.0
2012-08-02,4.12,4.49,4.06,4.41,23809400,4.12,4.49,4.06,4.41,23809400,0.0,1.0
2012-08-03,4.32,4.4,4.25,4.32,19192500,4.32,4.4,4.25,4.32,19192500,0.0,1.0
2012-08-06,4.39,4.44,4.31,4.35,7554500,4.39,4.44,4.31,4.35,7554500,0.0,1.0
2012-08-07,4.5,4.59,4.43,4.44,6740300,4.5,4.59,4.43,4.44,6740300,0.0,1.0
2012-08-08,4.61,4.79,4.43,4.47,10981500,4.61,4.79,4.43,4.47,10981500,0.0,1.0
2012-08-09,4.8,4.83,4.64,4.67,7628100,4.8,4.83,4.64,4.67,7628100,0.0,1.0
2012-08-10,4.84,4.91,4.73,4.75,6392400,4.84,4.91,4.73,4.75,6392400,0.0,1.0
2012-08-13,4.83,4.97,4.76,4.8,4656100,4.83,4.97,4.76,4.8,4656100,0.0,1.0
2012-08-14,4.89,5.02,4.83,4.88,7812400,4.89,5.02,4.83,4.88,7812400,0.0,1.0
2012-08-15,4.99,5.07,4.87,4.9,6013600,4.99,5.07,4.87,4.9,6013600,0.0,1.0
2012-08-16,5.17,5.19,5.02,5.02,7440500,5.17,5.19,5.02,5.02,7440500,0.0,1.0
2012-08-17,5.25,5.29,5.115,5.2,9006800,5.25,5.29,5.115,5.2,9006800,0.0,1.0
2012-08-20,5.34,5.39,5.21,5.25,7351000,5.34,5.39,5.21,5.25,7351000,0.0,1.0
2012-08-21,5.45,5.57,5.4,5.41,15847500,5.45,5.57,5.4,5.41,15847500,0.0,1.0
2012-08-22,5.38,5.53,5.28,5.45,9787600,5.38,5.53,5.28,5.45,9787600,0.0,1.0
2012-08-23,5.24,5.4,5.24,5.35,5350000,5.24,5.4,5.24,5.35,5350000,0.0,1.0
2012-08-24,5.41,5.49,5.14,5.22,8480000,5.41,5.49,5.14,5.22,8480000,0.0,1.0
2012-08-27,5.26,5.47,5.25,5.43,6112400,5.26,5.47,5.25,5.43,6112400,0.0,1.0
2012-08-28,5.27,5.36,5.23,5.25,5153500,5.27,5.36,5.23,5.25,5153500,0.0,1.0
2012-08-29,5.34,5.35,5.24,5.27,5467500,5.34,5.35,5.24,5.27,5467500,0.0,1.0
2012-08-30,5.21,5.3,5.15,5.27,5697100,5.21,5.3,5.15,5.27,5697100,0.0,1.0
2012-08-31,5.29,5.33,5.23,5.3,7312500,5.29,5.33,5.23,5.3,7312500,0.0,1.0
2012-09-04,5.25,5.3,5.15,5.27,6766100,5.25,5.3,5.15,5.27,6766100,0.0,1.0
2012-09-05,5.17,5.2815,5.14,5.23,5071500,5.17,5.2815,5.14,5.23,5071500,0.0,1.0
2012-09-06,5.445,5.49,5.21,5.23,10708200,5.445,5.49,5.21,5.23,10708200,0.0,1.0
2012-09-07,5.65,5.67,5.45,5.47,7900400,5.65,5.67,5.45,5.47,7900400,0.0,1.0
2012-09-10,5.72,5.82,5.63,5.65,8903500,5.72,5.82,5.63,5.65,8903500,0.0,1.0
2012-09-11,5.76,5.84,5.66,5.71,6005200,5.76,5.84,5.66,5.71,6005200,0.0,1.0
2012-09-12,5.71,5.89,5.7,5.8,8387600,5.71,5.89,5.7,5.8,8387600,0.0,1.0
2012-09-13,5.89,5.9,5.61,5.73,11137900,5.89,5.9,5.61,5.73,11137900,0.0,1.0
2012-09-14,6.12,6.13,5.6,5.76,13253000,6.12,6.13,5.6,5.76,13253000,0.0,1.0
2012-09-17,6.0,6.15,5.95,6.07,7067300,6.0,6.15,5.95,6.07,7067300,0.0,1.0
2012-09-18,5.87,6.0,5.82,6.0,7763100,5.87,6.0,5.82,6.0,7763100,0.0,1.0
2012-09-19,5.89,5.98,5.84,5.91,9886400,5.89,5.98,5.84,5.91,9886400,0.0,1.0
2012-09-20,5.83,5.87,5.66,5.82,8639000,5.83,5.87,5.66,5.82,8639000,0.0,1.0
2012-09-21,5.66,5.92,5.61,5.9,11040900,5.66,5.92,5.61,5.9,11040900,0.0,1.0
2012-09-24,5.55,5.64,5.51,5.62,6602900,5.55,5.64,5.51,5.62,6602900,0.0,1.0
2012-09-25,5.17,5.6,5.16,5.57,12134000,5.17,5.6,5.16,5.57,12134000,0.0,1.0
2012-09-26,5.23,5.3,5.07,5.16,7658900,5.23,5.3,5.07,5.16,7658900,0.0,1.0
2012-09-27,5.23,5.33,5.15,5.29,8821800,5.23,5.33,5.15,5.29,8821800,0.0,1.0
2012-09-28,5.23,5.28,5.1,5.19,11943600,5.23,5.28,5.1,5.19,11943600,0.0,1.0
2012-10-01,5.13,5.26,5.11,5.25,10415800,5.13,5.26,5.11,5.25,10415800,0.0,1.0
2012-10-02,5.16,5.22,5.081,5.18,6297000,5.16,5.22,5.081,5.18,6297000,0.0,1.0
2012-10-03,5.16,5.19,5.07,5.16,6177000,5.16,5.19,5.07,5.16,6177000,0.0,1.0
2012-10-04,5.21,5.33,5.12,5.19,11526300,5.21,5.33,5.12,5.19,11526300,0.0,1.0
2012-10-05,5.39,5.48,5.26,5.35,9708400,5.39,5.48,5.26,5.35,9708400,0.0,1.0
2012-10-08,5.42,5.45,5.31,5.37,4465200,5.42,5.45,5.31,5.37,4465200,0.0,1.0
2012-10-09,5.44,5.5,5.36,5.43,7748400,5.44,5.5,5.36,5.43,7748400,0.0,1.0
2012-10-10,5.47,5.5,5.37,5.43,9342600,5.47,5.5,5.37,5.43,9342600,0.0,1.0
2012-10-11,5.49,5.64,5.4,5.55,8364000,5.49,5.64,5.4,5.55,8364000,0.0,1.0
2012-10-12,5.47,5.55,5.21,5.45,13396500,5.47,5.55,5.21,5.45,13396500,0.0,1.0
2012-10-15,5.51,5.57,5.44,5.47,6344800,5.51,5.57,5.44,5.47,6344800,0.0,1.0
2012-10-16,5.7,5.74,5.57,5.57,6276900,5.7,5.74,5.57,5.57,6276900,0.0,1.0
2012-10-17,5.79,5.86,5.7,5.71,7999400,5.79,5.86,5.7,5.71,7999400,0.0,1.0
2012-10-18,5.81,5.915,5.74,5.8,7676300,5.81,5.915,5.74,5.8,7676300,0.0,1.0
2012-10-19,5.63,5.825,5.53,5.79,9418000,5.63,5.825,5.53,5.79,9418000,0.0,1.0
2012-10-22,5.71,5.75,5.52,5.59,6923900,5.71,5.75,5.52,5.59,6923900,0.0,1.0
2012-10-23,5.49,5.57,5.42,5.56,8851700,5.49,5.57,5.42,5.56,8851700,0.0,1.0
2012-10-24,5.41,5.55,5.4,5.54,5140300,5.41,5.55,5.4,5.54,5140300,0.0,1.0
2012-10-25,5.64,5.66,5.48,5.53,5667900,5.64,5.66,5.48,5.53,5667900,0.0,1.0
2012-10-26,5.48,5.695,5.45,5.61,6172000,5.48,5.695,5.45,5.61,6172000,0.0,1.0
2012-10-31,5.96,6.04,5.71,5.76,13500100,5.96,6.04,5.71,5.76,13500100,0.0,1.0
2012-11-01,6.22,6.3,6.0,6.02,15518400,6.22,6.3,6.0,6.02,15518400,0.0,1.0
2012-11-02,6.06,6.3001,5.92,6.28,10681000,6.06,6.3001,5.92,6.28,10681000,0.0,1.0
2012-11-05,5.98,6.12,5.94,6.06,10471300,5.98,6.12,5.94,6.06,10471300,0.0,1.0
2012-11-06,6.0,6.18,5.96,6.09,13291600,6.0,6.18,5.96,6.09,13291600,0.0,1.0
2012-11-07,5.65,5.91,5.64,5.83,15154300,5.65,5.91,5.64,5.83,15154300,0.0,1.0
2012-11-08,5.56,5.81,5.54,5.67,10739100,5.56,5.81,5.54,5.67,10739100,0.0,1.0
2012-11-09,5.61,5.73,5.54,5.54,13382100,5.61,5.73,5.54,5.54,13382100,0.0,1.0
2012-11-12,5.54,5.71,5.54,5.64,5680900,5.54,5.71,5.54,5.64,5680900,0.0,1.0
2012-11-13,5.4,5.58,5.4,5.5,10527000,5.4,5.58,5.4,5.5,10527000,0.0,1.0
2012-11-14,5.29,5.5,5.22,5.41,9414400,5.29,5.5,5.22,5.41,9414400,0.0,1.0
2012-11-15,5.29,5.4,5.1,5.19,12977200,5.29,5.4,5.1,5.19,12977200,0.0,1.0
2012-11-16,5.38,5.42,5.21,5.3,12162300,5.38,5.42,5.21,5.3,12162300,0.0,1.0
2012-11-19,5.57,5.625,5.41,5.51,9426000,5.57,5.625,5.41,5.51,9426000,0.0,1.0
2012-11-20,5.6,5.61,5.44,5.56,7358600,5.6,5.61,5.44,5.56,7358600,0.0,1.0
2012-11-21,5.66,5.69,5.54,5.6,7302900,5.66,5.69,5.54,5.6,7302900,0.0,1.0
2012-11-23,5.65,5.74,5.6,5.69,3182200,5.65,5.74,5.6,5.69,3182200,0.0,1.0
2012-11-26,5.58,5.63,5.46,5.6,9387300,5.58,5.63,5.46,5.6,9387300,0.0,1.0
2012-11-27,5.62,5.745,5.56,5.59,8198000,5.62,5.745,5.56,5.59,8198000,0.0,1.0
2012-11-28,5.85,5.85,5.5,5.53,10485000,5.85,5.85,5.5,5.53,10485000,0.0,1.0
2012-11-29,5.87,5.96,5.85,5.91,10336600,5.87,5.96,5.85,5.91,10336600,0.0,1.0
2012-11-30,5.95,5.96,5.85,5.92,26440100,5.95,5.96,5.85,5.92,26440100,0.0,1.0
2012-12-03,5.89,6.01,5.85,5.98,8285400,5.89,6.01,5.85,5.98,8285400,0.0,1.0
2012-12-04,5.99,6.01,5.86,5.9,11905200,5.99,6.01,5.86,5.9,11905200,0.0,1.0
2012-12-05,6.08,6.12,5.92,5.99,12203200,6.08,6.12,5.92,5.99,12203200,0.0,1.0
2012-12-06,6.41,6.43,6.04,6.07,16237200,6.41,6.43,6.04,6.07,16237200,0.0,1.0
2012-12-07,6.61,6.69,6.48,6.5,15765800,6.61,6.69,6.48,6.5,15765800,0.0,1.0
2012-12-10,6.72,6.74,6.51,6.6,11460100,6.72,6.74,6.51,6.6,11460100,0.0,1.0
2012-12-11,6.9,7.13,6.8,6.9,18373700,6.9,7.13,6.8,6.9,18373700,0.0,1.0
2012-12-12,6.97,7.03,6.88,6.96,10247400,6.97,7.03,6.88,6.96,10247400,0.0,1.0
2012-12-13,6.96,7.19,6.96,7.01,10899500,6.96,7.19,6.96,7.01,10899500,0.0,1.0
2012-12-14,6.96,7.03,6.9,6.96,7692400,6.96,7.03,6.9,6.96,7692400,0.0,1.0
2012-12-17,7.12,7.12,7.0,7.01,8240600,7.12,7.12,7.0,7.01,8240600,0.0,1.0
2012-12-18,7.34,7.36,6.99,7.16,18953100,7.34,7.36,6.99,7.16,18953100,0.0,1.0
2012-12-19,7.32,7.47,7.24,7.41,8730700,7.32,7.47,7.24,7.41,8730700,0.0,1.0
2012-12-20,7.35,7.4,7.2,7.34,9401100,7.35,7.4,7.2,7.34,9401100,0.0,1.0
2012-12-21,7.05,7.22,7.0,7.22,13667000,7.05,7.22,7.0,7.22,13667000,0.0,1.0
2012-12-24,7.09,7.11,6.98,7.05,3030100,7.09,7.11,6.98,7.05,3030100,0.0,1.0
2012-12-26,7.3,7.32,7.1,7.12,6280600,7.3,7.32,7.1,7.12,6280600,0.0,1.0
2012-12-27,7.25,7.35,7.09,7.31,7801600,7.25,7.35,7.09,7.31,7801600,0.0,1.0
2012-12-28,7.22,7.3,7.1043,7.17,5181200,7.22,7.3,7.1043,7.17,5181200,0.0,1.0
2012-12-31,7.51,7.53,7.15,7.22,9357900,7.51,7.53,7.15,7.22,9357900,0.0,1.0
2013-01-02,7.9,7.9,7.66,7.77,12451300,7.9,7.9,7.66,7.77,12451300,0.0,1.0
2013-01-03,8.13,8.26,7.85,7.92,16874600,8.13,8.26,7.85,7.92,16874600,0.0,1.0
2013-01-04,8.28,8.3,8.1,8.19,8759000,8.28,8.3,8.1,8.19,8759000,0.0,1.0
2013-01-07,8.33,8.335,8.16,8.22,7053100,8.33,8.335,8.16,8.22,7053100,0.0,1.0
2013-01-08,8.04,8.2,7.85,8.11,13906100,8.04,8.2,7.85,8.11,13906100,0.0,1.0
2013-01-09,8.14,8.24,8.02,8.03,7118100,8.14,8.24,8.02,8.03,7118100,0.0,1.0
2013-01-10,8.23,8.275,8.11,8.22,6620500,8.23,8.275,8.11,8.22,6620500,0.0,1.0
2013-01-11,8.11,8.28,8.05,8.27,7123800,8.11,8.28,8.05,8.27,7123800,0.0,1.0
2013-01-14,8.01,8.19,7.87,8.13,9991100,8.01,8.19,7.87,8.13,9991100,0.0,1.0
2013-01-15,8.13,8.14,7.78,7.96,6555900,8.13,8.14,7.78,7.96,6555900,0.0,1.0
2013-01-16,8.85,9.27,8.81,8.98,36297800,8.85,9.27,8.81,8.98,36297800,0.0,1.0
2013-01-17,8.88,9.02,8.8,8.86,11219000,8.88,9.02,8.8,8.86,11219000,0.0,1.0
2013-01-18,9.15,9.18,8.85,8.92,13988000,9.15,9.18,8.85,8.92,13988000,0.0,1.0
2013-01-22,9.42,9.44,9.12,9.18,10721900,9.42,9.44,9.12,9.18,10721900,0.0,1.0
2013-01-23,9.33,9.4385,9.31,9.39,8858400,9.33,9.4385,9.31,9.39,8858400,0.0,1.0
2013-01-24,9.31,9.47,9.2,9.33,9710700,9.31,9.47,9.2,9.33,9710700,0.0,1.0
2013-01-25,9.45,9.48,9.28,9.42,5958100,9.45,9.48,9.28,9.42,5958100,0.0,1.0
2013-01-28,9.25,9.44,9.23,9.43,10956700,9.25,9.44,9.23,9.43,10956700,0.0,1.0
2013-01-29,9.2,9.25,9.14,9.25,22134200,9.2,9.25,9.14,9.25,22134200,0.0,1.0
2013-01-30,9.08,9.23,8.92,9.2,12613300,9.08,9.23,8.92,9.2,12613300,0.0,1.0
2013-01-31,9.17,9.2,8.97,9.11,7433300,9.17,9.2,8.97,9.11,7433300,0.0,1.0
2013-02-01,9.3,9.33,9.16,9.22,10030800,9.3,9.33,9.16,9.22,10030800,0.0,1.0
2013-02-04,9.15,9.25,9.08,9.23,8143000,9.15,9.25,9.08,9.23,8143000,0.0,1.0
2013-02-05,9.17,9.23,9.03,9.2,7813200,9.17,9.23,9.03,9.2,7813200,0.0,1.0
2013-02-06,8.9,9.02,8.69,8.97,26498600,8.9,9.02,8.69,8.97,26498600,0.0,1.0
2013-02-07,8.88,8.93,8.65,8.9,8614900,8.88,8.93,8.65,8.9,8614900,0.0,1.0
2013-02-08,8.8,8.99,8.78,8.94,5940400,8.8,8.99,8.78,8.94,5940400,0.0,1.0
2013-02-11,9.03,9.11,8.69,8.8,8983900,9.03,9.11,8.69,8.8,8983900,0.0,1.0
2013-02-12,9.14,9.185,8.99,9.0,5193200,9.14,9.185,8.99,9.0,5193200,0.0,1.0
2013-02-13,9.14,9.16,9.035,9.15,4946400,9.14,9.16,9.035,9.15,4946400,0.0,1.0
2013-02-14,9.15,9.21,8.96,9.08,7385200,9.15,9.21,8.96,9.08,7385200,0.0,1.0
2013-02-15,9.06,9.18,9.0,9.18,4379900,9.06,9.18,9.0,9.18,4379900,0.0,1.0
2013-02-19,9.11,9.2,9.1,9.11,3683400,9.11,9.2,9.1,9.11,3683400,0.0,1.0
2013-02-20,8.68,9.12,8.65,9.08,8547300,8.68,9.12,8.65,9.08,8547300,0.0,1.0
2013-02-21,8.55,8.62,8.4,8.61,10804400,8.55,8.62,8.4,8.61,10804400,0.0,1.0
2013-02-22,8.82,8.86,8.63,8.67,6685200,8.82,8.86,8.63,8.67,6685200,0.0,1.0
2013-02-25,8.33,8.885,8.32,8.88,8214300,8.33,8.885,8.32,8.88,8214300,0.0,1.0
2013-02-26,8.26,8.44,8.08,8.4,11343100,8.26,8.44,8.08,8.4,11343100,0.0,1.0
2013-02-27,8.54,8.63,8.27,8.31,8672300,8.54,8.63,8.27,8.31,8672300,0.0,1.0
2013-02-28,8.54,8.7,8.37,8.5,8376400,8.54,8.7,8.37,8.5,8376400,0.0,1.0
2013-03-01,8.52,8.57,8.3,8.46,9861800,8.52,8.57,8.3,8.46,9861800,0.0,1.0
2013-03-04,9.09,9.13,8.51,8.52,16513500,9.09,9.13,8.51,8.52,16513500,0.0,1.0
2013-03-05,9.39,9.87,9.25,9.36,24210600,9.39,9.87,9.25,9.36,24210600,0.0,1.0
2013-03-06,9.61,10.04,9.43,9.49,20225600,9.61,10.04,9.43,9.49,20225600,0.0,1.0
2013-03-07,9.65,9.81,9.57,9.66,13371500,9.65,9.81,9.57,9.66,13371500,0.0,1.0
2013-03-08,9.84,9.87,9.7,9.82,8935000,9.84,9.87,9.7,9.82,8935000,0.0,1.0
2013-03-11,10.5,10.74,10.36,10.73,30993900,10.5,10.74,10.36,10.73,30993900,0.0,1.0
2013-03-12,10.46,10.62,10.36,10.51,12201400,10.46,10.62,10.36,10.51,12201400,0.0,1.0
2013-03-13,10.51,10.55,10.4,10.46,9624800,10.51,10.55,10.4,10.46,9624800,0.0,1.0
2013-03-14,10.5,10.57,10.42,10.55,8950400,10.5,10.57,10.42,10.55,8950400,0.0,1.0
2013-03-15,10.49,10.53,10.4,10.46,9074000,10.49,10.53,10.4,10.46,9074000,0.0,1.0
2013-03-18,10.44,10.51,10.16,10.24,8829700,10.44,10.51,10.16,10.24,8829700,0.0,1.0
2013-03-19,10.1,10.55,10.04,10.5,10681200,10.1,10.55,10.04,10.5,10681200,0.0,1.0
2013-03-20,10.23,10.39,10.165,10.25,8021900,10.23,10.39,10.165,10.25,8021900,0.0,1.0
2013-03-21,10.01,10.26,10.0,10.15,7921400,10.01,10.26,10.0,10.15,7921400,0.0,1.0
2013-03-22,10.14,10.15,9.96,10.06,4706100,10.14,10.15,9.96,10.06,4706100,0.0,1.0
2013-03-25,10.15,10.39,10.05,10.23,6529900,10.15,10.39,10.05,10.23,6529900,0.0,1.0
2013-03-26,10.22,10.25,10.11,10.18,4775400,10.22,10.25,10.11,10.18,4775400,0.0,1.0
2013-03-27,10.19,10.23,9.94,10.1,6159900,10.19,10.23,9.94,10.1,6159900,0.0,1.0
2013-03-28,10.0,10.28,9.88,10.22,11604600,10.0,10.28,9.88,10.22,11604600,0.0,1.0
2013-04-01,9.87,10.17,9.84,10.06,8603300,9.87,10.17,9.84,10.06,8603300,0.0,1.0
2013-04-02,9.79,9.97,9.76,9.9,9376000,9.79,9.97,9.76,9.9,9376000,0.0,1.0
2013-04-03,9.44,9.79,9.39,9.76,10026400,9.44,9.79,9.39,9.76,10026400,0.0,1.0
2013-04-04,9.49,9.53,9.31,9.45,9372700,9.49,9.53,9.31,9.45,9372700,0.0,1.0
2013-04-05,9.46,9.51,9.17,9.25,6963200,9.46,9.51,9.17,9.25,6963200,0.0,1.0
2013-04-08,9.73,9.75,9.31,9.47,6425800,9.73,9.75,9.31,9.47,6425800,0.0,1.0
2013-04-09,9.77,10.0,9.74,9.93,7297100,9.77,10.0,9.74,9.93,7297100,0.0,1.0
2013-04-10,9.94,10.04,9.76,9.77,7525900,9.94,10.04,9.76,9.77,7525900,0.0,1.0
2013-04-11,9.99,10.06,9.92,9.96,6930500,9.99,10.06,9.92,9.96,6930500,0.0,1.0
2013-04-12,9.9,9.96,9.79,9.9,3773300,9.9,9.96,9.79,9.9,3773300,0.0,1.0
2013-04-15,9.37,9.84,9.34,9.84,7196900,9.37,9.84,9.34,9.84,7196900,0.0,1.0
2013-04-16,9.71,9.75,9.46,9.53,5608500,9.71,9.75,9.46,9.53,5608500,0.0,1.0
2013-04-17,9.3,9.6,9.23,9.57,8523600,9.3,9.6,9.23,9.57,8523600,0.0,1.0
2013-04-18,9.1,9.37,8.98,9.34,7487100,9.1,9.37,8.98,9.34,7487100,0.0,1.0
2013-04-19,9.37,9.41,9.01,9.18,5981100,9.37,9.41,9.01,9.18,5981100,0.0,1.0
2013-04-22,9.31,9.43,9.06,9.39,5933700,9.31,9.43,9.06,9.39,5933700,0.0,1.0
2013-04-23,9.65,9.825,9.36,9.37,6939400,9.65,9.825,9.36,9.37,6939400,0.0,1.0
2013-04-24,9.9,9.96,9.59,9.67,6115000,9.9,9.96,9.59,9.67,6115000,0.0,1.0
2013-04-25,9.99,10.05,9.91,9.96,8110300,9.99,10.05,9.91,9.96,8110300,0.0,1.0
2013-04-26,9.87,10.0291,9.8,9.98,4645700,9.87,10.0291,9.8,9.98,4645700,0.0,1.0
2013-04-29,9.94,10.01,9.87,9.93,4228900,9.94,10.01,9.87,9.93,4228900,0.0,1.0
2013-04-30,10.03,10.03,9.81,9.84,13110900,10.03,10.03,9.81,9.84,13110900,0.0,1.0
2013-05-01,10.27,10.656,10.15,10.51,18834700,10.27,10.656,10.15,10.51,18834700,0.0,1.0
2013-05-02,10.33,10.4,10.16,10.36,9976400,10.33,10.4,10.16,10.36,9976400,0.0,1.0
2013-05-03,10.47,10.62,10.41,10.5,8525900,10.47,10.62,10.41,10.5,8525900,0.0,1.0
2013-05-06,10.65,10.675,10.48,10.53,10653000,10.65,10.675,10.48,10.53,10653000,0.0,1.0
2013-05-07,10.89,10.98,10.68,10.77,10084600,10.89,10.98,10.68,10.77,10084600,0.0,1.0
2013-05-08,10.68,11.02,10.58,10.93,15193600,10.68,11.02,10.58,10.93,15193600,0.0,1.0
2013-05-09,10.45,10.7801,10.43,10.74,9411200,10.45,10.7801,10.43,10.74,9411200,0.0,1.0
2013-05-10,10.44,10.51,10.34,10.51,6117100,10.44,10.51,10.34,10.51,6117100,0.0,1.0
2013-05-13,10.65,10.67,10.38,10.42,6692300,10.65,10.67,10.38,10.42,6692300,0.0,1.0
2013-05-14,11.0,11.0,10.68,10.69,12417500,11.0,11.0,10.68,10.69,12417500,0.0,1.0
2013-05-15,10.935,11.13,10.87,11.01,11776600,10.935,11.13,10.87,11.01,11776600,0.0,1.0
2013-05-16,10.61,11.0,10.54,10.95,11781200,10.61,11.0,10.54,10.95,11781200,0.0,1.0
2013-05-17,10.74,10.75,10.63,10.65,7058500,10.74,10.75,10.63,10.65,7058500,0.0,1.0
2013-05-20,10.78,10.82,10.63,10.73,6524500,10.78,10.82,10.63,10.73,6524500,0.0,1.0
2013-05-21,10.78,10.85,10.61,10.82,7575500,10.78,10.85,10.61,10.82,7575500,0.0,1.0
2013-05-22,10.48,10.89,10.44,10.78,9921100,10.48,10.89,10.44,10.78,9921100,0.0,1.0
2013-05-23,10.5,10.53,10.1,10.23,9727100,10.5,10.53,10.1,10.23,9727100,0.0,1.0
2013-05-24,10.35,10.4099,10.2,10.4099,5628600,10.35,10.4099,10.2,10.4099,5628600,0.0,1.0
2013-05-28,10.67,10.73,10.55,10.56,7788600,10.67,10.73,10.55,10.56,7788600,0.0,1.0
2013-05-29,10.7,10.76,10.52,10.57,8203800,10.7,10.76,10.52,10.57,8203800,0.0,1.0
2013-05-30,11.02,11.05,10.65,10.74,12113100,11.02,11.05,10.65,10.74,12113100,0.0,1.0
2013-05-31,10.81,11.09,10.8,10.99,7856200,10.81,11.09,10.8,10.99,7856200,0.0,1.0
2013-06-03,10.85,10.91,10.42,10.86,12065200,10.85,10.91,10.42,10.86,12065200,0.0,1.0
2013-06-04,10.64,10.96,10.49,10.82,12102400,10.64,10.96,10.49,10.82,12102400,0.0,1.0
2013-06-05,10.35,10.6,10.34,10.6,7107300,10.35,10.6,10.34,10.6,7107300,0.0,1.0
2013-06-06,10.57,10.58,10.26,10.34,5886300,10.57,10.58,10.26,10.34,5886300,0.0,1.0
2013-06-07,10.92,10.96,10.59,10.68,6180500,10.92,10.96,10.59,10.68,6180500,0.0,1.0
2013-06-10,11.14,11.21,10.86,10.99,7705900,11.14,11.21,10.86,10.99,7705900,0.0,1.0
2013-06-11,10.88,11.09,10.82,10.9699,6782900,10.88,11.09,10.82,10.9699,6782900,0.0,1.0
2013-06-12,10.7,11.03,10.68,11.0,5597100,10.7,11.03,10.68,11.0,5597100,0.0,1.0
2013-06-13,11.06,11.08,10.63,10.66,8105500,11.06,11.08,10.63,10.66,8105500,0.0,1.0
2013-06-14,11.0,11.06,10.79,11.06,12175600,11.0,11.06,10.79,11.06,12175600,0.0,1.0
2013-06-17,11.2,11.32,11.09,11.1,9113600,11.2,11.32,11.09,11.1,9113600,0.0,1.0
2013-06-18,11.39,11.39,11.18,11.21,7162500,11.39,11.39,11.18,11.21,7162500,0.0,1.0
2013-06-19,11.27,11.48,11.225,11.36,9195000,11.27,11.48,11.225,11.36,9195000,0.0,1.0
2013-06-20,10.95,11.28,10.9,11.12,9365500,10.95,11.28,10.9,11.12,9365500,0.0,1.0
2013-06-21,10.98,11.12,10.62,11.04,16183000,10.98,11.12,10.62,11.04,16183000,0.0,1.0
2013-06-24,10.61,10.91,10.36,10.8099,18682100,10.61,10.91,10.36,10.8099,18682100,0.0,1.0
2013-06-25,10.88,10.91,10.6,10.75,8989000,10.88,10.91,10.6,10.75,8989000,0.0,1.0
2013-06-26,11.16,11.22,10.99,11.0001,13370900,11.16,11.22,10.99,11.0001,13370900,0.0,1.0
2013-06-27,11.39,11.43,11.24,11.28,8617000,11.39,11.43,11.24,11.28,8617000,0.0,1.0
2013-06-28,11.41,11.4675,11.19,11.34,8463200,11.41,11.4675,11.19,11.34,8463200,0.0,1.0
2013-07-01,11.92,11.95,11.48,11.5,11649800,11.92,11.95,11.48,11.5,11649800,0.0,1.0
2013-07-02,11.98,12.26,11.84,11.88,11320500,11.98,12.26,11.84,11.88,11320500,0.0,1.0
2013-07-03,11.89,11.995,11.81,11.87,3768000,11.89,11.995,11.81,11.87,3768000,0.0,1.0
2013-07-05,12.32,12.32,12.07,12.07,5683800,12.32,12.32,12.07,12.07,5683800,0.0,1.0
2013-07-08,12.27,12.47,12.18,12.43,7378000,12.27,12.47,12.18,12.43,7378000,0.0,1.0
2013-07-09,12.4,12.49,12.22,12.39,7720100,12.4,12.49,12.22,12.39,7720100,0.0,1.0
2013-07-10,12.38,12.46,12.31,12.36,6208100,12.38,12.46,12.31,12.36,6208100,0.0,1.0
2013-07-11,12.4,12.66,12.295,12.64,8724200,12.4,12.66,12.295,12.64,8724200,0.0,1.0
2013-07-12,12.74,12.745,12.37,12.43,6190400,12.74,12.745,12.37,12.43,6190400,0.0,1.0
2013-07-15,12.82,12.94,12.75,12.79,6255300,12.82,12.94,12.75,12.79,6255300,0.0,1.0
2013-07-16,12.78,12.89,12.59,12.84,5176400,12.78,12.89,12.59,12.84,5176400,0.0,1.0
2013-07-17,12.79,12.88,12.68,12.85,5605600,12.79,12.88,12.68,12.85,5605600,0.0,1.0
2013-07-18,13.13,13.16,12.82,12.9,6054700,13.13,13.16,12.82,12.9,6054700,0.0,1.0
2013-07-19,13.17,13.26,12.91,13.12,5193400,13.17,13.26,12.91,13.12,5193400,0.0,1.0
2013-07-22,13.35,13.41,13.2,13.2,5577800,13.35,13.41,13.2,13.2,5577800,0.0,1.0
2013-07-23,13.4,13.79,13.35,13.7,10686700,13.4,13.79,13.35,13.7,10686700,0.0,1.0
2013-07-24,13.31,13.51,13.19,13.49,6949200,13.31,13.51,13.19,13.49,6949200,0.0,1.0
2013-07-25,13.37,13.39,13.11,13.23,4925800,13.37,13.39,13.11,13.23,4925800,0.0,1.0
2013-07-26,13.27,13.33,13.17,13.25,4182800,13.27,13.33,13.17,13.25,4182800,0.0,1.0
2013-07-29,13.28,13.35,13.145,13.26,4240000,13.28,13.35,13.145,13.26,4240000,0.0,1.0
2013-07-30,13.36,13.43,13.21,13.39,6881500,13.36,13.43,13.21,13.39,6881500,0.0,1.0
2013-07-31,12.99,13.24,12.62,12.9,17389200,12.99,13.24,12.62,12.9,17389200,0.0,1.0
2013-08-01,13.15,13.24,13.08,13.17,8231600,13.15,13.24,13.08,13.17,8231600,0.0,1.0
2013-08-02,13.29,13.31,13.08,13.17,4930800,13.29,13.31,13.08,13.17,4930800,0.0,1.0
2013-08-05,13.05,13.27,12.96,13.25,4926700,13.05,13.27,12.96,13.25,4926700,0.0,1.0
2013-08-06,12.85,13.05,12.68,13.02,5808500,12.85,13.05,12.68,13.02,5808500,0.0,1.0
2013-08-07,12.78,12.84,12.58,12.79,4462100,12.78,12.84,12.58,12.79,4462100,0.0,1.0
2013-08-08,12.88,13.09,12.72,12.92,6008000,12.88,13.09,12.72,12.92,6008000,0.0,1.0
2013-08-09,12.78,12.97,12.7,12.85,3603300,12.78,12.97,12.7,12.85,3603300,0.0,1.0
2013-08-12,12.6,12.729,12.55,12.65,4555400,12.6,12.729,12.55,12.65,4555400,0.0,1.0
2013-08-13,12.8,12.86,12.59,12.7,5271400,12.8,12.86,12.59,12.7,5271400,0.0,1.0
2013-08-14,12.68,12.87,12.67,12.76,3713500,12.68,12.87,12.67,12.76,3713500,0.0,1.0
2013-08-15,12.38,12.53,12.27,12.5,4903400,12.38,12.53,12.27,12.5,4903400,0.0,1.0
2013-08-16,12.59,12.75,12.33,12.35,5247200,12.59,12.75,12.33,12.35,5247200,0.0,1.0
2013-08-19,12.02,12.605,11.98,12.53,6958700,12.02,12.605,11.98,12.53,6958700,0.0,1.0
2013-08-20,12.13,12.21,11.62,12.02,8357800,12.13,12.21,11.62,12.02,8357800,0.0,1.0
2013-08-21,12.02,12.17,11.88,12.08,6261300,12.02,12.17,11.88,12.08,6261300,0.0,1.0
2013-08-22,12.27,12.32,12.05,12.07,3501800,12.27,12.32,12.05,12.07,3501800,0.0,1.0
2013-08-23,12.28,12.34,12.16,12.31,3746900,12.28,12.34,12.16,12.31,3746900,0.0,1.0
2013-08-26,12.14,12.38,12.13,12.28,4410200,12.14,12.38,12.13,12.28,4410200,0.0,1.0
2013-08-27,11.62,11.91,11.61,11.91,6482300,11.62,11.91,11.61,11.91,6482300,0.0,1.0
2013-08-28,11.71,11.81,11.55,11.6,5213400,11.71,11.81,11.55,11.6,5213400,0.0,1.0
2013-08-29,11.89,12.08,11.65,11.68,3813700,11.89,12.08,11.65,11.68,3813700,0.0,1.0
2013-08-30,11.8,12.0,11.76,11.91,4862200,11.8,12.0,11.76,11.91,4862200,0.0,1.0
2013-09-03,11.95,12.13,11.83,12.02,5240000,11.95,12.13,11.83,12.02,5240000,0.0,1.0
2013-09-04,12.18,12.26,11.88,11.95,5369800,12.18,12.26,11.88,11.95,5369800,0.0,1.0
2013-09-05,12.28,12.37,12.147,12.19,3549100,12.28,12.37,12.147,12.19,3549100,0.0,1.0
2013-09-06,12.13,12.3642,12.02,12.32,5629100,12.13,12.3642,12.02,12.32,5629100,0.0,1.0
2013-09-09,12.44,12.44,12.15,12.18,4268300,12.44,12.44,12.15,12.18,4268300,0.0,1.0
2013-09-10,12.57,12.88,12.53,12.61,4910000,12.57,12.88,12.53,12.61,4910000,0.0,1.0
2013-09-11,12.5,12.63,12.41,12.57,3866900,12.5,12.63,12.41,12.57,3866900,0.0,1.0
2013-09-12,12.33,12.51,12.285,12.49,4407300,12.33,12.51,12.285,12.49,4407300,0.0,1.0
2013-09-13,12.23,12.39,12.21,12.38,3934800,12.23,12.39,12.21,12.38,3934800,0.0,1.0
2013-09-16,12.29,12.44,12.23,12.42,6226500,12.29,12.44,12.23,12.42,6226500,0.0,1.0
2013-09-17,12.18,12.32,12.04,12.29,6877400,12.18,12.32,12.04,12.29,6877400,0.0,1.0
2013-09-18,12.17,12.32,12.08,12.16,7317100,12.17,12.32,12.08,12.16,7317100,0.0,1.0
2013-09-19,12.21,12.4,12.02,12.38,8956100,12.21,12.4,12.02,12.38,8956100,0.0,1.0
2013-09-20,12.15,12.35,12.05,12.24,7757600,12.15,12.35,12.05,12.24,7757600,0.0,1.0
2013-09-23,11.97,12.17,11.91,12.09,7169100,11.97,12.17,11.91,12.09,7169100,0.0,1.0
2013-09-24,12.25,12.44,11.97,11.97,7336100,12.25,12.44,11.97,11.97,7336100,0.0,1.0
2013-09-25,12.73,12.74,12.24,12.24,9855100,12.73,12.74,12.24,12.24,9855100,0.0,1.0
2013-09-26,12.99,13.13,12.77,12.8,11765300,12.99,13.13,12.77,12.8,11765300,0.0,1.0
2013-09-27,12.93,13.04,12.86,12.86,5079800,12.93,13.04,12.86,12.86,5079800,0.0,1.0
2013-09-30,12.8,12.99,12.61,12.65,6200800,12.8,12.99,12.61,12.65,6200800,0.0,1.0
2013-10-01,12.92,13.09,12.79,12.8,9146300,12.92,13.09,12.79,12.8,9146300,0.0,1.0
2013-10-02,12.85,12.93,12.75,12.81,10213500,12.85,12.93,12.75,12.81,10213500,0.0,1.0
2013-10-03,12.77,12.94,12.62,12.77,8360100,12.77,12.94,12.62,12.77,8360100,0.0,1.0
2013-10-04,12.89,12.95,12.75,12.75,17206700,12.89,12.95,12.75,12.75,17206700,0.0,1.0
2013-10-07,12.66,12.86,12.65,12.74,6327800,12.66,12.86,12.65,12.74,6327800,0.0,1.0
2013-10-08,12.62,12.97,12.56,12.92,11135600,12.62,12.97,12.56,12.92,11135600,0.0,1.0
2013-10-09,12.7,12.78,12.48,12.65,7685800,12.7,12.78,12.48,12.65,7685800,0.0,1.0
2013-10-10,13.0,13.02,12.77,12.89,48275000,13.0,13.02,12.77,12.89,48275000,0.0,1.0
2013-10-11,13.13,13.16,12.97,12.99,19693300,13.13,13.16,12.97,12.99,19693300,0.0,1.0
2013-10-14,13.07,13.12,12.87,12.95,9723100,13.07,13.12,12.87,12.95,9723100,0.0,1.0
2013-10-15,12.94,13.3,12.93,13.05,10158500,12.94,13.3,12.93,13.05,10158500,0.0,1.0
2013-10-16,13.41,13.43,13.06,13.08,11441100,13.41,13.43,13.06,13.08,11441100,0.0,1.0
2013-10-17,13.64,13.71,13.34,13.35,8613800,13.64,13.71,13.34,13.35,8613800,0.0,1.0
2013-10-18,13.89,13.93,13.69,13.73,9627500,13.89,13.93,13.69,13.73,9627500,0.0,1.0
2013-10-21,14.06,14.1,13.863,13.9,8514100,14.06,14.1,13.863,13.9,8514100,0.0,1.0
2013-10-22,14.06,14.33,13.99,14.1,9594200,14.06,14.33,13.99,14.1,9594200,0.0,1.0
2013-10-23,13.98,14.08,13.74,13.96,7176900,13.98,14.08,13.74,13.96,7176900,0.0,1.0
2013-10-24,14.24,14.32,13.9525,14.0,7952900,14.24,14.32,13.9525,14.0,7952900,0.0,1.0
2013-10-25,14.25,14.4,14.205,14.24,5477900,14.25,14.4,14.205,14.24,5477900,0.0,1.0
2013-10-28,14.38,14.42,14.17,14.28,7685600,14.38,14.42,14.17,14.28,7685600,0.0,1.0
2013-10-29,14.57,14.62,14.36,14.41,8607200,14.57,14.62,14.36,14.41,8607200,0.0,1.0
2013-10-30,14.35,14.63,14.04,14.05,12925600,14.35,14.63,14.04,14.05,12925600,0.0,1.0
2013-10-31,14.53,14.75,14.29,14.32,9065800,14.53,14.75,14.29,14.32,9065800,0.0,1.0
2013-11-01,14.46,14.68,14.34,14.52,6127800,14.46,14.68,14.34,14.52,6127800,0.0,1.0
2013-11-04,14.52,14.62,14.4,14.56,5695800,14.52,14.62,14.4,14.56,5695800,0.0,1.0
2013-11-05,14.59,14.71,14.47,14.48,5245400,14.59,14.71,14.47,14.48,5245400,0.0,1.0
2013-11-06,14.25,14.66,14.17,14.62,5404300,14.25,14.66,14.17,14.62,5404300,0.0,1.0
2013-11-07,13.77,14.4,13.68,14.33,11512900,13.77,14.4,13.68,14.33,11512900,0.0,1.0
2013-11-08,14.33,14.33,13.72,13.75,8852200,14.33,14.33,13.72,13.75,8852200,0.0,1.0
2013-11-11,14.42,14.47,14.25,14.29,4046200,14.42,14.47,14.25,14.29,4046200,0.0,1.0
2013-11-12,14.15,14.45,14.09,14.38,3879400,14.15,14.45,14.09,14.38,3879400,0.0,1.0
2013-11-13,14.375,14.38,13.96,14.1,5623500,14.375,14.38,13.96,14.1,5623500,0.0,1.0
2013-11-14,14.57,14.63,14.255,14.45,4287500,14.57,14.63,14.255,14.45,4287500,0.0,1.0
2013-11-15,14.54,14.625,14.41,14.57,4017800,14.54,14.625,14.41,14.57,4017800,0.0,1.0
2013-11-18,14.52,14.77,14.45,14.55,5942000,14.52,14.77,14.45,14.55,5942000,0.0,1.0
2013-11-19,14.77,14.94,14.45,14.46,6860500,14.77,14.94,14.45,14.46,6860500,0.0,1.0
2013-11-20,14.84,15.05,14.665,14.83,7100700,14.84,15.05,14.665,14.83,7100700,0.0,1.0
2013-11-21,15.2,15.25,14.88,14.88,5807700,15.2,15.25,14.88,14.88,5807700,0.0,1.0
2013-11-22,15.28,15.4,15.165,15.26,5432600,15.28,15.4,15.165,15.26,5432600,0.0,1.0
2013-11-25,15.28,15.485,15.2,15.35,4148400,15.28,15.485,15.2,15.35,4148400,0.0,1.0
2013-11-26,15.14,15.31,15.03,15.25,4227700,15.14,15.31,15.03,15.25,4227700,0.0,1.0
2013-11-27,15.21,15.28,15.05,15.22,3694600,15.21,15.28,15.05,15.22,3694600,0.0,1.0
2013-11-29,15.11,15.25,15.03,15.23,2315700,15.11,15.25,15.03,15.23,2315700,0.0,1.0
2013-12-02,15.4,15.63,15.06,15.11,7578600,15.4,15.63,15.06,15.11,7578600,0.0,1.0
2013-12-03,15.14,15.43,15.06,15.31,6545000,15.14,15.43,15.06,15.31,6545000,0.0,1.0
2013-12-04,15.25,15.45,15.12,15.15,7508500,15.25,15.45,15.12,15.15,7508500,0.0,1.0
2013-12-05,15.08,15.365,15.05,15.24,5159700,15.08,15.365,15.05,15.24,5159700,0.0,1.0
2013-12-06,15.2,15.33,15.075,15.26,3922500,15.2,15.33,15.075,15.26,3922500,0.0,1.0
2013-12-09,15.18,15.32,15.11,15.22,4055300,15.18,15.32,15.11,15.22,4055300,0.0,1.0
2013-12-10,15.29,15.35,15.14,15.16,3596900,15.29,15.35,15.14,15.16,3596900,0.0,1.0
2013-12-11,15.1,15.4,14.97,15.3,9941200,15.1,15.4,14.97,15.3,9941200,0.0,1.0
2013-12-12,14.86,15.1516,14.745,15.03,8566100,14.86,15.1516,14.745,15.03,8566100,0.0,1.0
2013-12-13,14.96,15.01,14.79,14.93,4369800,14.96,15.01,14.79,14.93,4369800,0.0,1.0
2013-12-16,15.04,15.15,14.97,15.02,3126900,15.04,15.15,14.97,15.02,3126900,0.0,1.0
2013-12-17,14.88,15.03,14.81,15.01,3299600,14.88,15.03,14.81,15.01,3299600,0.0,1.0
2013-12-18,15.14,15.15,14.65,14.97,6755700,15.14,15.15,14.65,14.97,6755700,0.0,1.0
2013-12-19,15.28,15.39,15.05,15.09,4577000,15.28,15.39,15.05,15.09,4577000,0.0,1.0
2013-12-20,15.4,15.58,15.28,15.29,14763000,15.4,15.58,15.28,15.29,14763000,0.0,1.0
2013-12-23,15.59,15.78,15.51,15.54,4186900,15.59,15.78,15.51,15.54,4186900,0.0,1.0
2013-12-24,15.63,15.7,15.48,15.65,1320600,15.63,15.7,15.48,15.65,1320600,0.0,1.0
2013-12-26,15.57,15.66,15.42,15.65,3265400,15.57,15.66,15.42,15.65,3265400,0.0,1.0
2013-12-27,15.51,15.63,15.41,15.63,2621100,15.51,15.63,15.41,15.63,2621100,0.0,1.0
2013-12-30,15.43,15.55,15.34,15.5,2324000,15.43,15.55,15.34,15.5,2324000,0.0,1.0
2013-12-31,15.53,15.6,15.4,15.45,3129900,15.53,15.6,15.4,15.45,3129900,0.0,1.0
2014-01-02,15.5,15.57,15.325,15.47,4613900,15.5,15.57,15.325,15.47,4613900,0.0,1.0
2014-01-03,15.39,15.56,15.293,15.51,3901500,15.39,15.56,15.293,15.51,3901500,0.0,1.0
2014-01-06,15.78,16.01,15.69,15.69,7219100,15.78,16.01,15.69,15.69,7219100,0.0,1.0
2014-01-07,16.08,16.23,15.84,15.98,6495900,16.08,16.23,15.84,15.98,6495900,0.0,1.0
2014-01-08,16.34,16.4,16.06,16.09,5512700,16.34,16.4,16.06,16.09,5512700,0.0,1.0
2014-01-09,16.71,16.73,16.36,16.39,6536400,16.71,16.73,16.36,16.39,6536400,0.0,1.0
2014-01-10,16.66,16.75,16.58,16.74,4897100,16.66,16.75,16.58,16.74,4897100,0.0,1.0
2014-01-13,16.24,16.75,16.16,16.6,6462700,16.24,16.75,16.16,16.6,6462700,0.0,1.0
2014-01-14,16.42,16.445,16.04,16.25,4993500,16.42,16.445,16.04,16.25,4993500,0.0,1.0
2014-01-15,16.43,16.51,16.26,16.47,4304300,16.43,16.51,16.26,16.47,4304300,0.0,1.0
2014-01-16,16.41,16.47,16.27,16.41,3098200,16.41,16.47,16.27,16.41,3098200,0.0,1.0
2014-01-17,16.09,16.47,16.03,16.46,4567900,16.09,16.47,16.03,16.46,4567900,0.0,1.0
2014-01-21,16.02,16.18,15.92,16.13,5172200,16.02,16.18,15.92,16.13,5172200,0.0,1.0
2014-01-22,16.08,16.2199,16.0,16.05,3664900,16.08,16.2199,16.0,16.05,3664900,0.0,1.0
2014-01-23,15.83,15.99,15.73,15.99,5208100,15.83,15.99,15.73,15.99,5208100,0.0,1.0
2014-01-24,15.03,15.69,14.97,15.66,9809800,15.03,15.69,14.97,15.66,9809800,0.0,1.0
2014-01-27,14.95,15.14,14.44,15.04,8687900,14.95,15.14,14.44,15.04,8687900,0.0,1.0
2014-01-28,15.21,15.29,14.98,14.99,4711200,15.21,15.29,14.98,14.99,4711200,0.0,1.0
2014-01-29,14.87,15.2,14.78,14.95,5248800,14.87,15.2,14.78,14.95,5248800,0.0,1.0
2014-01-30,14.95,15.2,14.95,15.09,5149600,14.95,15.2,14.95,15.09,5149600,0.0,1.0
2014-01-31,14.75,14.97,14.7,14.72,7731100,14.75,14.97,14.7,14.72,7731100,0.0,1.0
2014-02-03,14.3,14.96,14.24,14.71,9046100,14.3,14.96,14.24,14.71,9046100,0.0,1.0
2014-02-04,14.53,14.61,14.29,14.34,6671700,14.53,14.61,14.29,14.34,6671700,0.0,1.0
2014-02-05,14.93,15.39,14.62,15.15,15228800,14.93,15.39,14.62,15.15,15228800,0.0,1.0
2014-02-06,15.19,15.44,14.9299,14.97,7751100,15.19,15.44,14.9299,14.97,7751100,0.0,1.0
2014-02-07,15.5,15.55,15.2,15.32,7232800,15.5,15.55,15.2,15.32,7232800,0.0,1.0
2014-02-10,15.3,15.4704,15.18,15.45,4186300,15.3,15.4704,15.18,15.45,4186300,0.0,1.0
2014-02-11,15.53,15.61,15.15,15.31,4473500,15.53,15.61,15.15,15.31,4473500,0.0,1.0
2014-02-12,15.43,15.75,15.38,15.55,4252300,15.43,15.75,15.38,15.55,4252300,0.0,1.0
2014-02-13,15.5,15.54,15.17,15.27,4063800,15.5,15.54,15.17,15.27,4063800,0.0,1.0
2014-02-14,15.56,15.58,15.4,15.45,3092100,15.56,15.58,15.4,15.45,3092100,0.0,1.0
2014-02-18,15.68,15.73,15.51,15.53,3420500,15.68,15.73,15.51,15.53,3420500,0.0,1.0
2014-02-19,15.21,15.7,15.13,15.59,7263400,15.21,15.7,15.13,15.59,7263400,0.0,1.0
2014-02-20,15.23,15.35,15.106,15.26,4222000,15.23,15.35,15.106,15.26,4222000,0.0,1.0
2014-02-21,15.21,15.4,15.18,15.3,3059000,15.21,15.4,15.18,15.3,3059000,0.0,1.0
2014-02-24,15.35,15.53,15.2,15.24,4965600,15.35,15.53,15.2,15.24,4965600,0.0,1.0
2014-02-25,15.15,15.41,15.12,15.35,5314000,15.15,15.41,15.12,15.35,5314000,0.0,1.0
2014-02-26,15.26,15.32,15.04,15.19,4658800,15.26,15.32,15.04,15.19,4658800,0.0,1.0
2014-02-27,15.34,15.4,15.135,15.22,2746500,15.34,15.4,15.135,15.22,2746500,0.0,1.0
2014-02-28,15.54,15.67,15.32,15.34,6205000,15.54,15.67,15.32,15.34,6205000,0.0,1.0
2014-03-03,15.28,15.46,15.17,15.32,5945300,15.28,15.46,15.17,15.32,5945300,0.0,1.0
2014-03-04,15.77,15.84,15.44,15.46,4989000,15.77,15.84,15.44,15.46,4989000,0.0,1.0
2014-03-05,16.39,16.45,15.73,15.76,7537100,16.39,16.45,15.73,15.76,7537100,0.0,1.0
2014-03-06,16.75,16.98,16.44,16.44,9769100,16.75,16.98,16.44,16.44,9769100,0.0,1.0
2014-03-07,16.95,17.05,16.76,16.96,7017400,16.95,17.05,16.76,16.96,7017400,0.0,1.0
2014-03-10,17.01,17.18,16.83,16.94,5870900,17.01,17.18,16.83,16.94,5870900,0.0,1.0
2014-03-11,16.76,17.1398,16.66,17.02,5217100,16.76,17.1398,16.66,17.02,5217100,0.0,1.0
2014-03-12,16.8,16.84,16.48,16.65,4542900,16.8,16.84,16.48,16.65,4542900,0.0,1.0
2014-03-13,16.72,16.95,16.555,16.85,7147400,16.72,16.95,16.555,16.85,7147400,0.0,1.0
2014-03-14,16.62,17.0,16.53,16.89,5281600,16.62,17.0,16.53,16.89,5281600,0.0,1.0
2014-03-17,16.91,16.94,16.72,16.78,4652100,16.91,16.94,16.72,16.78,4652100,0.0,1.0
2014-03-18,17.11,17.1159,16.89,16.91,7362600,17.11,17.1159,16.89,16.91,7362600,0.0,1.0
2014-03-19,17.56,17.67,17.09,17.16,11032300,17.56,17.67,17.09,17.16,11032300,0.0,1.0
2014-03-20,17.88,17.99,17.54,17.54,8081600,17.88,17.99,17.54,17.54,8081600,0.0,1.0
2014-03-21,18.0,18.18,17.835,17.94,19977000,18.0,18.18,17.835,17.94,19977000,0.0,1.0
2014-03-24,17.93,18.26,17.93,18.08,7814500,17.93,18.26,17.93,18.08,7814500,0.0,1.0
2014-03-25,17.75,18.06,17.72,18.05,6463500,17.75,18.06,17.72,18.05,6463500,0.0,1.0
2014-03-26,17.27,17.925,17.27,17.89,7750500,17.27,17.925,17.27,17.89,7750500,0.0,1.0
2014-03-27,17.08,17.33,16.94,17.24,6385800,17.08,17.33,16.94,17.24,6385800,0.0,1.0
2014-03-28,17.22,17.49,17.02,17.12,5574600,17.22,17.49,17.02,17.12,5574600,0.0,1.0
2014-03-31,17.73,17.77,17.255,17.41,6083200,17.73,17.77,17.255,17.41,6083200,0.0,1.0
2014-04-01,17.89,17.93,17.715,17.81,5849100,17.89,17.93,17.715,17.81,5849100,0.0,1.0
2014-04-02,18.23,18.27,17.78,17.9,6846900,18.23,18.27,17.78,17.9,6846900,0.0,1.0
2014-04-03,18.23,18.58,17.75,18.19,12544800,18.23,18.58,17.75,18.19,12544800,0.0,1.0
2014-04-04,17.82,18.5,17.79,18.35,7794900,17.82,18.5,17.79,18.35,7794900,0.0,1.0
2014-04-07,17.07,17.78,16.79,17.78,11202600,17.07,17.78,16.79,17.78,11202600,0.0,1.0
2014-04-08,17.22,17.37,16.81,17.17,10791500,17.22,17.37,16.81,17.17,10791500,0.0,1.0
2014-04-09,17.25,17.36,17.03,17.36,5123000,17.25,17.36,17.03,17.36,5123000,0.0,1.0
2014-04-10,16.64,17.36,16.59,17.26,6517800,16.64,17.36,16.59,17.26,6517800,0.0,1.0
2014-04-11,16.0,16.43,15.85,16.41,11908700,16.0,16.43,15.85,16.41,11908700,0.0,1.0
2014-04-14,15.98,16.43,15.72,16.29,6980400,15.98,16.43,15.72,16.29,6980400,0.0,1.0
2014-04-15,16.11,16.24,15.655,16.04,6921700,16.11,16.24,15.655,16.04,6921700,0.0,1.0
2014-04-16,16.59,16.62,16.13,16.21,6837800,16.59,16.62,16.13,16.21,6837800,0.0,1.0
2014-04-17,16.88,16.99,16.51,16.61,6795800,16.88,16.99,16.51,16.61,6795800,0.0,1.0
2014-04-21,16.9,16.99,16.69,16.83,3376400,16.9,16.99,16.69,16.83,3376400,0.0,1.0
2014-04-22,17.69,17.79,16.9,16.98,9251000,17.69,17.79,16.9,16.98,9251000,0.0,1.0
2014-04-23,17.38,17.53,17.07,17.24,7244100,17.38,17.53,17.07,17.24,7244100,0.0,1.0
2014-04-24,17.53,17.56,17.12,17.49,4801100,17.53,17.56,17.12,17.49,4801100,0.0,1.0
2014-04-25,17.34,17.4,17.08,17.4,7801000,17.34,17.4,17.08,17.4,7801000,0.0,1.0
2014-04-28,16.99,17.49,16.7,17.43,9496600,16.99,17.49,16.7,17.43,9496600,0.0,1.0
2014-04-29,17.39,17.46,17.07,17.12,5633700,17.39,17.46,17.07,17.12,5633700,0.0,1.0
2014-04-30,17.85,17.89,17.27,17.63,9675000,17.85,17.89,17.27,17.63,9675000,0.0,1.0
2014-05-01,17.95,18.245,17.79,17.88,8235000,17.95,18.245,17.79,17.88,8235000,0.0,1.0
2014-05-02,17.81,18.18,17.65,17.96,9639800,17.81,18.18,17.65,17.96,9639800,0.0,1.0
2014-05-05,17.77,17.81,17.52,17.64,3470200,17.77,17.81,17.52,17.64,3470200,0.0,1.0
2014-05-06,17.63,17.78,17.54,17.67,8291700,17.63,17.78,17.54,17.67,8291700,0.0,1.0
2014-05-07,18.21,18.24,17.58,17.75,9902200,18.21,18.24,17.58,17.75,9902200,0.0,1.0
2014-05-08,18.16,18.48,18.03,18.15,5283000,18.16,18.48,18.03,18.15,5283000,0.0,1.0
2014-05-09,18.22,18.275,17.95,18.16,4408800,18.22,18.275,17.95,18.16,4408800,0.0,1.0
2014-05-12,18.6,18.63,18.3,18.33,4794500,18.6,18.63,18.3,18.33,4794500,0.0,1.0
2014-05-13,18.58,18.74,18.465,18.5601,3054600,18.58,18.74,18.465,18.5601,3054600,0.0,1.0
2014-05-14,18.23,18.58,18.18,18.51,3247800,18.23,18.58,18.18,18.51,3247800,0.0,1.0
2014-05-15,17.81,18.19,17.47,18.16,7696700,17.81,18.19,17.47,18.16,7696700,0.0,1.0
2014-05-16,17.64,18.005,17.62,17.82,11098600,17.64,18.005,17.62,17.82,11098600,0.0,1.0
2014-05-19,17.54,17.59,17.2,17.32,8177000,17.54,17.59,17.2,17.32,8177000,0.0,1.0
2014-05-20,17.59,17.8,17.42,17.56,6408400,17.59,17.8,17.42,17.56,6408400,0.0,1.0
2014-05-21,17.49,17.88,17.44,17.7,7381800,17.49,17.88,17.44,17.7,7381800,0.0,1.0
2014-05-22,17.23,17.67,17.21,17.55,8841400,17.23,17.67,17.21,17.55,8841400,0.0,1.0
2014-05-23,17.28,17.38,17.07,17.2,5262100,17.28,17.38,17.07,17.2,5262100,0.0,1.0
2014-05-27,17.45,17.58,17.31,17.33,5211900,17.45,17.58,17.31,17.33,5211900,0.0,1.0
2014-05-28,17.3,17.518,17.21,17.39,5791500,17.3,17.518,17.21,17.39,5791500,0.0,1.0
2014-05-29,17.18,17.41,16.95,17.33,7235900,17.18,17.41,16.95,17.33,7235900,0.0,1.0
2014-05-30,16.99,17.35,16.93,17.18,23514300,16.99,17.35,16.93,17.18,23514300,0.0,1.0
2014-06-02,17.31,17.37,16.91,17.09,6342600,17.31,17.37,16.91,17.09,6342600,0.0,1.0
2014-06-03,17.33,17.36,17.11,17.28,4360600,17.33,17.36,17.11,17.28,4360600,0.0,1.0
2014-06-04,17.58,17.7,17.13,17.15,5030500,17.58,17.7,17.13,17.15,5030500,0.0,1.0
2014-06-05,17.6,17.71,17.31,17.65,6298800,17.6,17.71,17.31,17.65,6298800,0.0,1.0
2014-06-06,17.95,17.95,17.61,17.62,5401400,17.95,17.95,17.61,17.62,5401400,0.0,1.0
2014-06-09,17.94,18.08,17.84,17.87,5512100,17.94,18.08,17.84,17.87,5512100,0.0,1.0
2014-06-10,17.98,17.99,17.74,17.85,3595200,17.98,17.99,17.74,17.85,3595200,0.0,1.0
2014-06-11,17.47,17.78,17.46,17.77,5282200,17.47,17.78,17.46,17.77,5282200,0.0,1.0
2014-06-12,17.25,17.5,17.17,17.44,5271000,17.25,17.5,17.17,17.44,5271000,0.0,1.0
2014-06-13,17.43,17.51,17.19,17.26,5744800,17.43,17.51,17.19,17.26,5744800,0.0,1.0
2014-06-16,17.3,17.42,17.15,17.38,5871800,17.3,17.42,17.15,17.38,5871800,0.0,1.0
2014-06-17,17.66,17.73,17.1601,17.29,5845700,17.66,17.73,17.1601,17.29,5845700,0.0,1.0
2014-06-18,17.74,17.74,17.47,17.6,3651000,17.74,17.74,17.47,17.6,3651000,0.0,1.0
2014-06-19,17.6,17.75,17.51,17.74,3200800,17.6,17.75,17.51,17.74,3200800,0.0,1.0
2014-06-20,17.65,17.68,17.51,17.64,4895900,17.65,17.68,17.51,17.64,4895900,0.0,1.0
2014-06-23,17.52,17.745,17.435,17.64,2142100,17.52,17.745,17.435,17.64,2142100,0.0,1.0
2014-06-24,17.29,17.65,17.23,17.41,3810200,17.29,17.65,17.23,17.41,3810200,0.0,1.0
2014-06-25,17.43,17.465,17.12,17.19,3203200,17.43,17.465,17.12,17.19,3203200,0.0,1.0
2014-06-26,17.31,17.42,17.12,17.41,3327400,17.31,17.42,17.12,17.41,3327400,0.0,1.0
2014-06-27,17.32,17.3599,17.155,17.2,6089000,17.32,17.3599,17.155,17.2,6089000,0.0,1.0
2014-06-30,17.4,17.42,17.261,17.36,3782000,17.4,17.42,17.261,17.36,3782000,0.0,1.0
2014-07-01,17.65,17.82,17.44,17.46,4866500,17.65,17.82,17.44,17.46,4866500,0.0,1.0
2014-07-02,17.51,17.8,17.46,17.67,3702500,17.51,17.8,17.46,17.67,3702500,0.0,1.0
2014-07-03,17.62,17.85,17.59,17.67,2057600,17.62,17.85,17.59,17.67,2057600,0.0,1.0
2014-07-07,17.18,17.59,17.1,17.59,5157900,17.18,17.59,17.1,17.59,5157900,0.0,1.0
2014-07-08,17.11,17.29,16.93,17.15,4487600,17.11,17.29,16.93,17.15,4487600,0.0,1.0
2014-07-09,17.18,17.28,17.1,17.14,2966000,17.18,17.28,17.1,17.14,2966000,0.0,1.0
2014-07-10,17.06,17.14,16.63,16.78,4080100,17.06,17.14,16.63,16.78,4080100,0.0,1.0
2014-07-11,16.62,16.75,15.97,16.1,22635900,16.62,16.75,15.97,16.1,22635900,0.0,1.0
2014-07-14,16.73,17.04,16.69,16.84,3390300,16.73,17.04,16.69,16.84,3390300,0.0,1.0
2014-07-15,16.7,16.9,16.65,16.8,4467500,16.7,16.9,16.65,16.8,4467500,0.0,1.0
2014-07-16,16.28,16.78,16.27,16.78,6914900,16.28,16.78,16.27,16.78,6914900,0.0,1.0
2014-07-17,16.49,16.5,16.15,16.21,4458800,16.49,16.5,16.15,16.21,4458800,0.0,1.0
2014-07-18,16.49,16.5,16.15,16.21,3027100,16.49,16.5,16.15,16.21,3027100,0.0,1.0
2014-07-21,16.43,16.48,16.28,16.35,3089000,16.43,16.48,16.28,16.35,3089000,0.0,1.0
2014-07-22,16.43,16.6,16.38,16.46,3394300,16.43,16.6,16.38,16.46,3394300,0.0,1.0
2014-07-23,16.54,16.59,16.33,16.45,2133600,16.54,16.59,16.33,16.45,2133600,0.0,1.0
2014-07-24,16.5,16.61,16.45,16.61,2256300,16.5,16.61,16.45,16.61,2256300,0.0,1.0
2014-07-25,16.35,16.48,16.33,16.4,1842300,16.35,16.48,16.33,16.4,1842300,0.0,1.0
2014-07-28,16.32,16.4,16.115,16.35,3170900,16.32,16.4,16.115,16.35,3170900,0.0,1.0
2014-07-29,16.26,16.42,16.21,16.35,4397700,16.26,16.42,16.21,16.35,4397700,0.0,1.0
2014-07-30,13.98,15.08,13.92,14.8,37023800,13.98,15.08,13.92,14.8,37023800,0.0,1.0
2014-07-31,13.1,13.81,12.89,13.81,28364200,13.1,13.81,12.89,13.81,28364200,0.0,1.0
2014-08-01,13.07,13.4,12.9,13.14,15897500,13.07,13.4,12.9,13.14,15897500,0.0,1.0
2014-08-04,12.98,13.27,12.9,13.15,11996700,12.98,13.27,12.9,13.15,11996700,0.0,1.0
2014-08-05,12.98,13.23,12.91,12.96,9959500,12.98,13.23,12.91,12.96,9959500,0.0,1.0
2014-08-06,13.0,13.06,12.91,12.93,6922900,13.0,13.06,12.91,12.93,6922900,0.0,1.0
2014-08-07,12.72,13.12,12.64,13.05,10021900,12.72,13.12,12.64,13.05,10021900,0.0,1.0
2014-08-08,12.91,12.93,12.67,12.79,6422500,12.91,12.93,12.67,12.79,6422500,0.0,1.0
2014-08-11,13.03,13.14,12.94,13.04,3643700,13.03,13.14,12.94,13.04,3643700,0.0,1.0
2014-08-12,12.95,13.045,12.88,13.0,4388500,12.95,13.045,12.88,13.0,4388500,0.0,1.0
2014-08-13,13.23,13.26,13.01,13.03,4387900,13.23,13.26,13.01,13.03,4387900,0.0,1.0
2014-08-14,13.45,13.46,13.2,13.23,4714400,13.45,13.46,13.2,13.23,4714400,0.0,1.0
2014-08-15,13.41,13.51,13.2525,13.46,6140900,13.41,13.51,13.2525,13.46,6140900,0.0,1.0
2014-08-18,13.81,13.82,13.49,13.52,5052000,13.81,13.82,13.49,13.52,5052000,0.0,1.0
2014-08-19,13.8,14.0372,13.78,13.83,4309100,13.8,14.0372,13.78,13.83,4309100,0.0,1.0
2014-08-20,13.78,13.93,13.68,13.79,4345400,13.78,13.93,13.68,13.79,4345400,0.0,1.0
2014-08-21,14.01,14.01,13.7,13.87,4110800,14.01,14.01,13.7,13.87,4110800,0.0,1.0
2014-08-22,13.88,13.98,13.795,13.98,3304500,13.88,13.98,13.795,13.98,3304500,0.0,1.0
2014-08-25,13.98,14.05,13.91,13.98,2911100,13.98,14.05,13.91,13.98,2911100,0.0,1.0
2014-08-26,14.03,14.08,13.92,14.04,2146300,14.03,14.08,13.92,14.04,2146300,0.0,1.0
2014-08-27,14.12,14.19,14.01,14.04,3474900,14.12,14.19,14.01,14.04,3474900,0.0,1.0
2014-08-28,14.06,14.12,13.9,13.99,2756400,14.06,14.12,13.9,13.99,2756400,0.0,1.0
2014-08-29,14.19,14.26,14.07,14.1,3521400,14.19,14.26,14.07,14.1,3521400,0.0,1.0
2014-09-02,14.22,14.32,14.085,14.26,3954900,14.22,14.32,14.085,14.26,3954900,0.0,1.0
2014-09-03,14.1,14.32,14.04,14.31,3000400,14.1,14.32,14.04,14.31,3000400,0.0,1.0
2014-09-04,13.53,14.24,13.45,14.14,9333500,13.53,14.24,13.45,14.14,9333500,0.0,1.0
2014-09-05,13.23,13.54,13.12,13.53,11231800,13.23,13.54,13.12,13.53,11231800,0.0,1.0
2014-09-08,13.29,13.31,12.935,13.23,9133700,13.29,13.31,12.935,13.23,9133700,0.0,1.0
2014-09-09,13.11,13.3,13.08,13.24,5046300,13.11,13.3,13.08,13.24,5046300,0.0,1.0
2014-09-10,13.28,13.3101,13.14,13.14,4175800,13.28,13.3101,13.14,13.14,4175800,0.0,1.0
2014-09-11,13.11,13.3,13.09,13.17,7208300,13.11,13.3,13.09,13.17,7208300,0.0,1.0
2014-09-12,13.17,13.19,12.97,13.12,9287100,13.17,13.19,12.97,13.12,9287100,0.0,1.0
2014-09-15,13.19,13.25,13.02,13.16,4200700,13.19,13.25,13.02,13.16,4200700,0.0,1.0
2014-09-16,13.18,13.32,13.08,13.15,3444000,13.18,13.32,13.08,13.15,3444000,0.0,1.0
2014-09-17,13.21,13.34,13.15,13.19,4127000,13.21,13.34,13.15,13.19,4127000,0.0,1.0
2014-09-18,13.26,13.35,13.23,13.25,2788500,13.26,13.35,13.23,13.25,2788500,0.0,1.0
2014-09-19,13.19,13.39,13.06,13.34,5701100,13.19,13.39,13.06,13.34,5701100,0.0,1.0
2014-09-22,13.29,13.5,13.21,13.45,9190245,13.29,13.5,13.21,13.45,9190245,0.0,1.0
2014-09-23,13.17,13.28,13.12,13.26,5540669,13.17,13.28,13.12,13.26,5540669,0.0,1.0
2014-09-24,13.41,13.44,13.04,13.19,5240325,13.41,13.44,13.04,13.19,5240325,0.0,1.0
2014-09-25,13.33,13.47,13.24,13.35,7857241,13.33,13.47,13.24,13.35,7857241,0.0,1.0
2014-09-26,13.4,13.49,13.26,13.38,4179789,13.4,13.49,13.26,13.38,4179789,0.0,1.0
2014-09-29,13.26,13.38,13.09,13.23,5203999,13.26,13.38,13.09,13.23,5203999,0.0,1.0
2014-09-30,13.1,13.35,13.1,13.27,4589914,13.1,13.35,13.1,13.27,4589914,0.0,1.0
2014-10-01,13.12,13.26,13.0,13.15,5994006,13.12,13.26,13.0,13.15,5994006,0.0,1.0
2014-10-02,13.2,13.3,13.09,13.11,5168874,13.2,13.3,13.09,13.11,5168874,0.0,1.0
2014-10-03,13.37,13.45,13.27,13.34,3291371,13.37,13.45,13.27,13.34,3291371,0.0,1.0
2014-10-06,13.38,13.59,13.37,13.39,4435270,13.38,13.59,13.37,13.39,4435270,0.0,1.0
2014-10-07,12.93,13.28,12.92,13.28,6220956,12.93,13.28,12.92,13.28,6220956,0.0,1.0
2014-10-08,13.01,13.05,12.74,12.94,5853308,13.01,13.05,12.74,12.94,5853308,0.0,1.0
2014-10-09,12.64,13.105,12.58,13.0,6248521,12.64,13.105,12.58,13.0,6248521,0.0,1.0
2014-10-10,12.59,12.85,12.56,12.63,4227392,12.59,12.85,12.56,12.63,4227392,0.0,1.0
2014-10-13,12.48,13.01,12.46,12.69,4911617,12.48,13.01,12.46,12.69,4911617,0.0,1.0
2014-10-14,12.54,12.8,12.48,12.53,4322903,12.54,12.8,12.48,12.53,4322903,0.0,1.0
2014-10-15,12.45,12.51,11.905,12.25,9099742,12.45,12.51,11.905,12.25,9099742,0.0,1.0
2014-10-16,12.48,12.64,12.07,12.18,4890906,12.48,12.64,12.07,12.18,4890906,0.0,1.0
2014-10-17,12.7,12.8,12.57,12.62,4753370,12.7,12.8,12.57,12.62,4753370,0.0,1.0
2014-10-20,12.77,12.8,12.6,12.68,3060614,12.77,12.8,12.6,12.68,3060614,0.0,1.0
2014-10-21,13.35,13.42,12.96,13.0,5396499,13.35,13.42,12.96,13.0,5396499,0.0,1.0
2014-10-22,13.14,13.46,13.14,13.42,3553560,13.14,13.46,13.14,13.42,3553560,0.0,1.0
2014-10-23,13.28,13.41,13.24,13.32,2564103,13.28,13.41,13.24,13.32,2564103,0.0,1.0
2014-10-24,13.38,13.39,13.19,13.28,2269523,13.38,13.39,13.19,13.28,2269523,0.0,1.0
2014-10-27,13.44,13.46,13.21,13.34,2546918,13.44,13.46,13.21,13.34,2546918,0.0,1.0
2014-10-28,13.63,13.72,13.44,13.54,3177264,13.63,13.72,13.44,13.54,3177264,0.0,1.0
2014-10-29,13.65,13.84,13.5,13.66,3530343,13.65,13.84,13.5,13.66,3530343,0.0,1.0
2014-10-30,13.71,13.87,13.582,13.62,3378901,13.71,13.87,13.582,13.62,3378901,0.0,1.0
2014-10-31,13.99,14.0,13.81,13.87,4601759,13.99,14.0,13.81,13.87,4601759,0.0,1.0
2014-11-03,14.0,14.1,13.92,14.01,4387337,14.0,14.1,13.92,14.01,4387337,0.0,1.0
2014-11-04,13.9,14.08,13.71,13.93,3335175,13.9,14.08,13.71,13.93,3335175,0.0,1.0
2014-11-05,14.07,14.09,13.86,13.98,6084663,14.07,14.09,13.86,13.98,6084663,0.0,1.0
2014-11-06,8.66,10.3,8.65,10.3,81191500,8.66,10.3,8.65,10.3,81191500,0.0,1.0
2014-11-07,8.41,8.75,7.17,8.47,77051496,8.41,8.75,7.17,8.47,77051496,0.0,1.0
2014-11-10,8.12,8.5,8.07,8.45,23347842,8.12,8.5,8.07,8.45,23347842,0.0,1.0
2014-11-11,8.4,8.46,8.1,8.12,32634463,8.4,8.46,8.1,8.12,32634463,0.0,1.0
2014-11-12,8.8,8.93,8.33,8.35,28465356,8.8,8.93,8.33,8.35,28465356,0.0,1.0
2014-11-13,9.3,9.32,8.93,8.98,28435624,9.3,9.32,8.93,8.98,28435624,0.0,1.0
2014-11-14,9.41,9.59,9.19,9.37,23404658,9.41,9.59,9.19,9.37,23404658,0.0,1.0
2014-11-17,9.33,9.45,9.25,9.37,8070568,9.33,9.45,9.25,9.37,8070568,0.0,1.0
2014-11-18,9.36,9.44,9.16,9.33,11120667,9.36,9.44,9.16,9.33,11120667,0.0,1.0
2014-11-19,9.13,9.38,9.1,9.33,8035850,9.13,9.38,9.1,9.33,8035850,0.0,1.0
2014-11-20,9.43,9.45,9.01,9.03,13920123,9.43,9.45,9.01,9.03,13920123,0.0,1.0
2014-11-21,9.56,9.74,9.49,9.53,10861956,9.56,9.74,9.49,9.53,10861956,0.0,1.0
2014-11-24,9.38,9.64,9.36,9.51,9578716,9.38,9.64,9.36,9.51,9578716,0.0,1.0
2014-11-25,9.31,9.4599,9.265,9.4,8259012,9.31,9.4599,9.265,9.4,8259012,0.0,1.0
2014-11-26,9.11,9.37,9.05,9.27,7733010,9.11,9.37,9.05,9.27,7733010,0.0,1.0
2014-11-28,9.09,9.1421,8.94,9.14,5663455,9.09,9.1421,8.94,9.14,5663455,0.0,1.0
2014-12-01,9.19,9.25,8.85,9.0,9547243,9.19,9.25,8.85,9.0,9547243,0.0,1.0
2014-12-02,8.65,9.12,8.58,8.8,14431053,8.65,9.12,8.58,8.8,14431053,0.0,1.0
2014-12-03,8.77,8.94,8.6,8.61,9105136,8.77,8.94,8.6,8.61,9105136,0.0,1.0
2014-12-04,8.61,8.84,8.6,8.73,8822421,8.61,8.84,8.6,8.73,8822421,0.0,1.0
2014-12-05,8.63,8.86,8.56,8.68,7579891,8.63,8.86,8.56,8.68,7579891,0.0,1.0
2014-12-08,8.52,8.74,8.45,8.62,8629462,8.52,8.74,8.45,8.62,8629462,0.0,1.0
2014-12-09,8.47,8.58,8.32,8.39,10629044,8.47,8.58,8.32,8.39,10629044,0.0,1.0
2014-12-10,8.16,8.5,8.14,8.43,8383495,8.16,8.5,8.14,8.43,8383495,0.0,1.0
2014-12-11,8.24,8.42,8.1,8.17,7450892,8.24,8.42,8.1,8.17,7450892,0.0,1.0
2014-12-12,7.92,8.13,7.88,8.12,9094792,7.92,8.13,7.88,8.12,9094792,0.0,1.0
2014-12-15,7.8,8.1,7.79,7.96,9333801,7.8,8.1,7.79,7.96,9333801,0.0,1.0
2014-12-16,7.64,7.94,7.58,7.68,9152473,7.64,7.94,7.58,7.68,9152473,0.0,1.0
2014-12-17,7.93,7.97,7.69,7.69,9082444,7.93,7.97,7.69,7.69,9082444,0.0,1.0
2014-12-18,7.99,8.02,7.57,7.59,18174784,7.99,8.02,7.57,7.59,18174784,0.0,1.0
2014-12-19,8.59,8.59,7.95,7.97,18237923,8.59,8.59,7.95,7.97,18237923,0.0,1.0
2014-12-22,8.32,8.59,8.26,8.57,6458518,8.32,8.59,8.26,8.57,6458518,0.0,1.0
2014-12-23,8.39,8.58,8.38,8.39,5693519,8.39,8.58,8.38,8.39,5693519,0.0,1.0
2014-12-24,8.4,8.54,8.32,8.44,2828020,8.4,8.54,8.32,8.44,2828020,0.0,1.0
2014-12-26,8.39,8.5,8.36,8.42,3391073,8.39,8.5,8.36,8.42,3391073,0.0,1.0
2014-12-29,8.46,8.55,8.3,8.4,5781239,8.46,8.55,8.3,8.4,5781239,0.0,1.0
2014-12-30,8.56,8.79,8.44,8.44,6819284,8.56,8.79,8.44,8.44,6819284,0.0,1.0
2014-12-31,8.5,8.62,8.43,8.57,5681404,8.5,8.62,8.43,8.57,5681404,0.0,1.0
2015-01-02,8.43,8.62,8.31,8.59,4054956,8.43,8.62,8.31,8.59,4054956,0.0,1.0
2015-01-05,8.23,8.31,8.11,8.31,8390977,8.23,8.31,8.11,8.31,8390977,0.0,1.0
2015-01-06,8.04,8.24,7.96,8.23,10209199,8.04,8.24,7.96,8.23,10209199,0.0,1.0
2015-01-07,7.83,8.24,7.8,8.15,6568155,7.83,8.24,7.8,8.15,6568155,0.0,1.0
2015-01-08,8.15,8.3,7.89,7.95,8164062,8.15,8.3,7.89,7.95,8164062,0.0,1.0
2015-01-09,7.92,8.24,7.9099,8.16,4554347,7.92,8.24,7.9099,8.16,4554347,0.0,1.0
2015-01-12,7.66,7.94,7.6,7.91,3564720,7.66,7.94,7.6,7.91,3564720,0.0,1.0
2015-01-13,7.63,7.86,7.545,7.69,5139665,7.63,7.86,7.545,7.69,5139665,0.0,1.0
2015-01-14,7.31,7.53,7.18,7.48,7369275,7.31,7.53,7.18,7.48,7369275,0.0,1.0
2015-01-15,7.13,7.46,7.11,7.31,4850259,7.13,7.46,7.11,7.31,4850259,0.0,1.0
2015-01-16,7.3,7.31,7.06,7.11,4531100,7.3,7.31,7.06,7.11,4531100,0.0,1.0
2015-01-20,7.1,7.4,7.05,7.4,4656552,7.1,7.4,7.05,7.4,4656552,0.0,1.0
2015-01-21,7.11,7.17,6.92,7.05,5560800,7.11,7.17,6.92,7.05,5560800,0.0,1.0
2015-01-22,7.39,7.43,7.1,7.16,4772824,7.39,7.43,7.1,7.16,4772824,0.0,1.0
2015-01-23,7.22,7.42,7.2,7.36,3362901,7.22,7.42,7.2,7.36,3362901,0.0,1.0
2015-01-26,7.35,7.35,7.16,7.2,3166722,7.35,7.35,7.16,7.2,3166722,0.0,1.0
2015-01-27,7.19,7.27,7.09,7.22,4084217,7.19,7.27,7.09,7.22,4084217,0.0,1.0
2015-01-28,6.93,7.29,6.93,7.21,4934578,6.93,7.29,6.93,7.21,4934578,0.0,1.0
2015-01-29,6.94,7.0262,6.75,6.97,6183316,6.94,7.0262,6.75,6.97,6183316,0.0,1.0
2015-01-30,6.98,7.135,6.78,6.87,7765540,6.98,7.135,6.78,6.87,7765540,0.0,1.0
2015-02-02,7.42,7.47,7.02,7.02,6031724,7.42,7.47,7.02,7.02,6031724,0.0,1.0
2015-02-03,7.64,7.71,7.42,7.43,8139979,7.64,7.71,7.42,7.43,8139979,0.0,1.0
2015-02-04,7.46,7.808,7.4,7.6,5833074,7.46,7.808,7.4,7.6,5833074,0.0,1.0
2015-02-05,7.59,7.675,7.41,7.42,3527545,7.59,7.675,7.41,7.42,3527545,0.0,1.0
2015-02-06,7.76,7.92,7.66,7.66,5559606,7.76,7.92,7.66,7.66,5559606,0.0,1.0
2015-02-09,7.88,7.94,7.65,7.73,4509652,7.88,7.94,7.65,7.73,4509652,0.0,1.0
2015-02-10,7.81,7.98,7.67,7.94,7108101,7.81,7.98,7.67,7.94,7108101,0.0,1.0
2015-02-11,8.33,8.75,7.96,8.28,24688924,8.33,8.75,7.96,8.28,24688924,0.0,1.0
2015-02-12,8.5,8.53,8.24,8.39,8826140,8.5,8.53,8.24,8.39,8826140,0.0,1.0
2015-02-13,8.67,8.7,8.48,8.51,8251736,8.67,8.7,8.48,8.51,8251736,0.0,1.0
2015-02-17,8.82,8.82,8.515,8.59,6450001,8.82,8.82,8.515,8.59,6450001,0.0,1.0
2015-02-18,8.02,8.73,8.02,8.73,11509942,8.02,8.73,8.02,8.73,11509942,0.0,1.0
2015-02-19,8.09,8.19,7.61,7.74,10320962,8.09,8.19,7.61,7.74,10320962,0.0,1.0
2015-02-20,7.99,8.1,7.785,8.06,10726804,7.99,8.1,7.785,8.06,10726804,0.0,1.0
2015-02-23,7.91,8.03,7.83,7.97,6291326,7.91,8.03,7.83,7.97,6291326,0.0,1.0
2015-02-24,8.0,8.15,7.83,7.91,6233503,8.0,8.15,7.83,7.91,6233503,0.0,1.0
2015-02-25,7.87,8.0576,7.71,8.02,5350803,7.87,8.0576,7.71,8.02,5350803,0.0,1.0
2015-02-26,7.77,7.99,7.73,7.88,3740754,7.77,7.99,7.73,7.88,3740754,0.0,1.0
2015-02-27,7.75,7.85,7.66,7.77,4706276,7.75,7.85,7.66,7.77,4706276,0.0,1.0
2015-03-02,7.33,7.79,7.04,7.75,21300877,7.33,7.79,7.04,7.75,21300877,0.0,1.0
2015-03-03,7.51,7.58,7.183,7.21,7986607,7.51,7.58,7.183,7.21,7986607,0.0,1.0
2015-03-04,7.58,7.6,7.32,7.43,4529387,7.58,7.6,7.32,7.43,4529387,0.0,1.0
2015-03-05,7.61,7.64,7.44,7.57,4591061,7.61,7.64,7.44,7.57,4591061,0.0,1.0
2015-03-06,7.67,7.965,7.57,7.59,6193055,7.67,7.965,7.57,7.59,6193055,0.0,1.0
2015-03-09,7.44,7.73,7.405,7.66,5238294,7.44,7.73,7.405,7.66,5238294,0.0,1.0
2015-03-10,7.15,7.36,7.11,7.35,5645288,7.15,7.36,7.11,7.35,5645288,0.0,1.0
2015-03-11,7.27,7.33,7.06,7.18,5785605,7.27,7.33,7.06,7.18,5785605,0.0,1.0
2015-03-12,7.38,7.39,7.16,7.32,4844383,7.38,7.39,7.16,7.32,4844383,0.0,1.0
2015-03-13,7.35,7.429,7.23,7.33,4797887,7.35,7.429,7.23,7.33,4797887,0.0,1.0
2015-03-16,7.43,7.44,7.26,7.36,4372148,7.43,7.44,7.26,7.36,4372148,0.0,1.0
2015-03-17,7.35,7.46,7.22,7.37,4857003,7.35,7.46,7.22,7.37,4857003,0.0,1.0
2015-03-18,7.33,7.45,7.18,7.34,5717130,7.33,7.45,7.18,7.34,5717130,0.0,1.0
2015-03-19,7.26,7.38,7.1,7.3,5341246,7.26,7.38,7.1,7.3,5341246,0.0,1.0
2015-03-20,7.38,7.44,7.25,7.3,8150724,7.38,7.44,7.25,7.3,8150724,0.0,1.0
2015-03-23,7.75,7.955,7.7,7.79,13601829,7.75,7.955,7.7,7.79,13601829,0.0,1.0
2015-03-24,7.6,7.84,7.59,7.76,6629709,7.6,7.84,7.59,7.76,6629709,0.0,1.0
2015-03-25,7.35,7.65,7.34,7.62,5948926,7.35,7.65,7.34,7.62,5948926,0.0,1.0
2015-03-26,7.3,7.39,7.24,7.34,4802080,7.3,7.39,7.24,7.34,4802080,0.0,1.0
2015-03-27,7.29,7.33,7.21,7.31,4705657,7.29,7.33,7.21,7.31,4705657,0.0,1.0
2015-03-30,7.34,7.38,7.25,7.32,3698710,7.34,7.38,7.25,7.32,3698710,0.0,1.0
2015-03-31,7.31,7.32,7.22,7.26,5951801,7.31,7.32,7.22,7.26,5951801,0.0,1.0
2015-04-01,7.33,7.45,7.27,7.28,4703539,7.33,7.45,7.27,7.28,4703539,0.0,1.0
2015-04-02,7.76,7.94,7.29,7.34,15235852,7.76,7.94,7.29,7.34,15235852,0.0,1.0
2015-04-06,7.75,7.78,7.54,7.61,6253936,7.75,7.78,7.54,7.61,6253936,0.0,1.0
2015-04-07,7.75,7.8,7.68,7.77,6021335,7.75,7.8,7.68,7.77,6021335,0.0,1.0
2015-04-08,7.71,7.84,7.675,7.74,4853971,7.71,7.84,7.675,7.74,4853971,0.0,1.0
2015-04-09,7.89,8.0,7.65,7.71,6523869,7.89,8.0,7.65,7.71,6523869,0.0,1.0
2015-04-10,7.73,7.94,7.69,7.89,4533701,7.73,7.94,7.69,7.89,4533701,0.0,1.0
2015-04-13,7.94,7.97,7.69,7.81,4889248,7.94,7.97,7.69,7.81,4889248,0.0,1.0
2015-04-14,7.98,8.11,7.9,7.95,4798665,7.98,8.11,7.9,7.95,4798665,0.0,1.0
2015-04-15,8.09,8.14,7.99,8.0,5455239,8.09,8.14,7.99,8.0,5455239,0.0,1.0
2015-04-16,7.99,8.11,7.95,8.09,4454491,7.99,8.11,7.95,8.09,4454491,0.0,1.0
2015-04-17,8.02,8.06,7.82,7.87,7138748,8.02,8.06,7.82,7.87,7138748,0.0,1.0
2015-04-20,7.79,8.08,7.75,8.03,15881325,7.79,8.08,7.75,8.03,15881325,0.0,1.0
2015-04-21,7.65,7.85,7.64,7.79,4877946,7.65,7.85,7.64,7.79,4877946,0.0,1.0
2015-04-22,7.84,7.92,7.65,7.65,5723129,7.84,7.92,7.65,7.65,5723129,0.0,1.0
2015-04-23,7.96,8.0,7.82,7.82,6409556,7.96,8.0,7.82,7.82,6409556,0.0,1.0
2015-04-24,7.86,8.02,7.755,7.95,5533869,7.86,8.02,7.755,7.95,5533869,0.0,1.0
2015-04-27,7.89,8.0,7.85,7.87,6206634,7.89,8.0,7.85,7.87,6206634,0.0,1.0
2015-04-28,7.99,8.12,7.79,7.86,9615198,7.99,8.12,7.79,7.86,9615198,0.0,1.0
2015-04-29,8.92,9.08,8.31,8.49,23799670,8.92,9.08,8.31,8.49,23799670,0.0,1.0
2015-04-30,8.79,9.05,8.7,9.03,14300966,8.79,9.05,8.7,9.03,14300966,0.0,1.0
2015-05-01,9.03,9.14,8.81,8.85,10684622,9.03,9.14,8.81,8.85,10684622,0.0,1.0
2015-05-04,9.15,9.19,9.05,9.11,6755026,9.15,9.19,9.05,9.11,6755026,0.0,1.0
2015-05-05,8.64,8.92,8.54,8.82,20868003,8.64,8.92,8.54,8.82,20868003,0.0,1.0
2015-05-06,8.33,8.76,8.25,8.72,9271852,8.33,8.76,8.25,8.72,9271852,0.0,1.0
2015-05-07,8.25,8.405,8.09,8.17,9355800,8.25,8.405,8.09,8.17,9355800,0.0,1.0
2015-05-08,8.28,8.37,8.155,8.3,4680387,8.28,8.37,8.155,8.3,4680387,0.0,1.0
2015-05-11,8.4,8.56,8.32,8.39,7980653,8.4,8.56,8.32,8.39,7980653,0.0,1.0
2015-05-12,8.18,8.46,8.11,8.46,6277398,8.18,8.46,8.11,8.46,6277398,0.0,1.0
2015-05-13,8.03,8.16,7.9,8.13,9029287,8.03,8.16,7.9,8.13,9029287,0.0,1.0
2015-05-14,7.98,8.05,7.9,8.05,7952307,7.98,8.05,7.9,8.05,7952307,0.0,1.0
2015-05-15,7.91,8.0,7.88,7.99,6220340,7.91,8.0,7.88,7.99,6220340,0.0,1.0
2015-05-18,8.03,8.05,7.81,7.92,4835299,8.03,8.05,7.81,7.92,4835299,0.0,1.0
2015-05-19,7.9,8.075,7.86,8.05,7087249,7.9,8.075,7.86,8.05,7087249,0.0,1.0
2015-05-20,7.73,7.89,7.635,7.89,9459180,7.73,7.89,7.635,7.89,9459180,0.0,1.0
2015-05-21,7.78,7.91,7.69,7.72,6079015,7.78,7.91,7.69,7.72,6079015,0.0,1.0
2015-05-22,7.93,7.96,7.72,7.78,4801276,7.93,7.96,7.72,7.78,4801276,0.0,1.0
2015-05-26,7.65,7.92,7.62,7.9,9601613,7.65,7.92,7.62,7.9,9601613,0.0,1.0
2015-05-27,7.75,7.79,7.55,7.68,5241836,7.75,7.79,7.55,7.68,5241836,0.0,1.0
2015-05-28,7.86,7.88,7.7,7.85,6137826,7.86,7.88,7.7,7.85,6137826,0.0,1.0
2015-05-29,7.94,7.99,7.7636,7.85,25808252,7.94,7.99,7.7636,7.85,25808252,0.0,1.0
2015-06-01,7.72,7.93,7.7,7.9,7134204,7.72,7.93,7.7,7.9,7134204,0.0,1.0
2015-06-02,7.91,7.96,7.7,7.71,5507187,7.91,7.96,7.7,7.71,5507187,0.0,1.0
2015-06-03,8.05,8.11,7.91,7.97,7396166,8.05,8.11,7.91,7.97,7396166,0.0,1.0
2015-06-04,7.85,8.02,7.84,8.01,4758943,7.85,8.02,7.84,8.01,4758943,0.0,1.0
2015-06-05,7.88,8.01,7.86,7.97,7297642,7.88,8.01,7.86,7.97,7297642,0.0,1.0
2015-06-08,7.67,7.89,7.65,7.88,7849336,7.67,7.89,7.65,7.88,7849336,0.0,1.0
2015-06-09,7.83,7.88,7.68,7.71,6166556,7.83,7.88,7.68,7.71,6166556,0.0,1.0
2015-06-10,8.0,8.01,7.85,7.9,5518242,8.0,8.01,7.85,7.9,5518242,0.0,1.0
2015-06-11,8.05,8.12,7.94,8.0,6238955,8.05,8.12,7.94,8.0,6238955,0.0,1.0
2015-06-12,7.95,8.04,7.92,8.03,2361731,7.95,8.04,7.92,8.03,2361731,0.0,1.0
2015-06-15,7.87,8.0,7.8,7.84,3583400,7.87,8.0,7.8,7.84,3583400,0.0,1.0
2015-06-16,7.95,7.98,7.81,7.85,3547497,7.95,7.98,7.81,7.85,3547497,0.0,1.0
2015-06-17,7.92,8.0,7.8,7.95,3695749,7.92,8.0,7.8,7.95,3695749,0.0,1.0
2015-06-18,7.93,8.01,7.86,7.97,3187051,7.93,8.01,7.86,7.97,3187051,0.0,1.0
2015-06-19,7.87,8.01,7.83,7.92,4523747,7.87,8.01,7.83,7.92,4523747,0.0,1.0
2015-06-22,8.0,8.03,7.91,7.96,4157211,8.0,8.03,7.91,7.96,4157211,0.0,1.0
2015-06-23,8.07,8.09,7.98,8.02,4469071,8.07,8.09,7.98,8.02,4469071,0.0,1.0
2015-06-24,7.93,8.09,7.91,8.08,3384094,7.93,8.09,7.91,8.08,3384094,0.0,1.0
2015-06-25,7.79,8.01,7.76,7.96,5763862,7.79,8.01,7.76,7.96,5763862,0.0,1.0
2015-06-26,7.79,7.81,7.68,7.79,3772030,7.79,7.81,7.68,7.79,3772030,0.0,1.0
2015-06-29,7.62,7.78,7.6,7.7,8041609,7.62,7.78,7.6,7.7,8041609,0.0,1.0
2015-06-30,7.57,7.7,7.44,7.66,6480216,7.57,7.7,7.44,7.66,6480216,0.0,1.0
2015-07-01,7.53,7.78,7.47,7.67,5588227,7.53,7.78,7.47,7.67,5588227,0.0,1.0
2015-07-02,7.74,7.84,7.55,7.55,8415236,7.74,7.84,7.55,7.55,8415236,0.0,1.0
2015-07-06,7.48,7.64,7.45,7.57,6372226,7.48,7.64,7.45,7.57,6372226,0.0,1.0
2015-07-07,7.59,7.6,7.27,7.47,5591422,7.59,7.6,7.27,7.47,5591422,0.0,1.0
2015-07-08,7.21,7.53,7.19,7.53,5816943,7.21,7.53,7.19,7.53,5816943,0.0,1.0
2015-07-09,7.29,7.44,7.26,7.33,4000413,7.29,7.44,7.26,7.33,4000413,0.0,1.0
2015-07-10,7.49,7.54,7.41,7.44,4090288,7.49,7.54,7.41,7.44,4090288,0.0,1.0
2015-07-13,7.67,7.685,7.455,7.52,5393978,7.67,7.685,7.455,7.52,5393978,0.0,1.0
2015-07-14,7.76,7.8,7.565,7.64,4267092,7.76,7.8,7.565,7.64,4267092,0.0,1.0
2015-07-15,7.8,7.88,7.71,7.79,4580430,7.8,7.88,7.71,7.79,4580430,0.0,1.0
2015-07-16,7.84,7.9,7.67,7.9,4539074,7.84,7.9,7.67,7.9,4539074,0.0,1.0
2015-07-17,7.79,7.85,7.72,7.81,3313583,7.79,7.85,7.72,7.81,3313583,0.0,1.0
2015-07-20,7.58,7.84,7.54,7.8,3536193,7.58,7.84,7.54,7.8,3536193,0.0,1.0
2015-07-21,7.64,7.75,7.58,7.59,2466435,7.64,7.75,7.58,7.59,2466435,0.0,1.0
2015-07-22,7.41,7.75,7.3,7.75,5845324,7.41,7.75,7.3,7.75,5845324,0.0,1.0
2015-07-23,7.43,7.51,7.36,7.46,6019139,7.43,7.51,7.36,7.46,6019139,0.0,1.0
2015-07-24,7.24,7.47,7.21,7.41,4029455,7.24,7.47,7.21,7.41,4029455,0.0,1.0
2015-07-27,7.05,7.18,7.02,7.17,5038076,7.05,7.18,7.02,7.17,5038076,0.0,1.0
2015-07-28,7.16,7.205,6.96,7.15,4652120,7.16,7.205,6.96,7.15,4652120,0.0,1.0
2015-07-29,7.21,7.31,7.09,7.16,2993908,7.21,7.31,7.09,7.16,2993908,0.0,1.0
2015-07-30,7.07,7.21,7.01,7.2,5341986,7.07,7.21,7.01,7.2,5341986,0.0,1.0
2015-07-31,7.01,7.14,6.98,7.07,4513550,7.01,7.14,6.98,7.07,4513550,0.0,1.0
2015-08-03,6.97,7.11,6.93,7.01,5159721,6.97,7.11,6.93,7.01,5159721,0.0,1.0
2015-08-04,7.02,7.05,6.88,6.97,7474138,7.02,7.05,6.88,6.97,7474138,0.0,1.0
2015-08-05,5.65,6.59,5.52,6.32,37530000,5.65,6.59,5.52,6.32,37530000,0.0,1.0
2015-08-06,5.22,5.68,5.08,5.675,25983155,5.22,5.68,5.08,5.675,25983155,0.0,1.0
2015-08-07,4.82,5.21,4.81,5.21,18929111,4.82,5.21,4.81,5.21,18929111,0.0,1.0
2015-08-10,5.47,5.5,4.9,4.95,21451791,5.47,5.5,4.9,4.95,21451791,0.0,1.0
2015-08-11,5.24,5.44,5.18,5.34,6690955,5.24,5.44,5.18,5.34,6690955,0.0,1.0
2015-08-12,5.27,5.28,5.07,5.15,7004272,5.27,5.28,5.07,5.15,7004272,0.0,1.0
2015-08-13,5.22,5.33,5.19,5.24,5633393,5.22,5.33,5.19,5.24,5633393,0.0,1.0
2015-08-14,5.29,5.3,5.21,5.22,3510051,5.29,5.3,5.21,5.22,3510051,0.0,1.0
2015-08-17,5.25,5.34,5.2126,5.23,3508470,5.25,5.34,5.2126,5.23,3508470,0.0,1.0
2015-08-18,5.03,5.26,4.965,5.25,5730201,5.03,5.26,4.965,5.25,5730201,0.0,1.0
2015-08-19,4.94,5.03,4.9,5.01,5968629,4.94,5.03,4.9,5.01,5968629,0.0,1.0
2015-08-20,4.77,5.0126,4.73,4.96,7658963,4.77,5.0126,4.73,4.96,7658963,0.0,1.0
2015-08-21,4.59,4.77,4.59,4.74,8550129,4.59,4.77,4.59,4.74,8550129,0.0,1.0
2015-08-24,4.38,4.66,4.23,4.34,11855169,4.38,4.66,4.23,4.34,11855169,0.0,1.0
2015-08-25,4.36,4.72,4.36,4.69,9144344,4.36,4.72,4.36,4.69,9144344,0.0,1.0
2015-08-26,4.65,4.68,4.42,4.54,8942433,4.65,4.68,4.42,4.54,8942433,0.0,1.0
2015-08-27,5.05,5.15,4.8,4.82,14019245,5.05,5.15,4.8,4.82,14019245,0.0,1.0
2015-08-28,5.17,5.25,5.0,5.0,8337968,5.17,5.25,5.0,5.0,8337968,0.0,1.0
2015-08-31,5.18,5.2699,5.01,5.11,6866682,5.18,5.2699,5.01,5.11,6866682,0.0,1.0
2015-09-01,4.85,5.16,4.78,5.05,11726864,4.85,5.16,4.78,5.05,11726864,0.0,1.0
2015-09-02,5.05,5.07,4.74,4.91,9454024,5.05,5.07,4.74,4.91,9454024,0.0,1.0
2015-09-03,5.14,5.305,5.03,5.13,6470068,5.14,5.305,5.03,5.13,6470068,0.0,1.0
2015-09-04,5.02,5.11,5.0,5.05,4627768,5.02,5.11,5.0,5.05,4627768,0.0,1.0
2015-09-08,5.11,5.13,4.96,5.1,6969706,5.11,5.13,4.96,5.1,6969706,0.0,1.0
2015-09-09,5.03,5.29,5.01,5.17,6738206,5.03,5.29,5.01,5.17,6738206,0.0,1.0
2015-09-10,5.09,5.15,5.01,5.05,5231610,5.09,5.15,5.01,5.05,5231610,0.0,1.0
2015-09-11,5.1,5.11,5.01,5.04,4122173,5.1,5.11,5.01,5.04,4122173,0.0,1.0
2015-09-14,5.01,5.13,4.99,5.09,3705772,5.01,5.13,4.99,5.09,3705772,0.0,1.0
2015-09-15,5.08,5.11,5.03,5.05,4014515,5.08,5.11,5.03,5.05,4014515,0.0,1.0
2015-09-16,5.21,5.22,5.06,5.08,3928058,5.21,5.22,5.06,5.08,3928058,0.0,1.0
2015-09-17,5.03,5.21,5.01,5.19,6513672,5.03,5.21,5.01,5.19,6513672,0.0,1.0
2015-09-18,4.82,4.97,4.75,4.96,12857177,4.82,4.97,4.75,4.96,12857177,0.0,1.0
2015-09-21,4.89,4.93,4.825,4.87,8288527,4.89,4.93,4.825,4.87,8288527,0.0,1.0
2015-09-22,4.73,4.84,4.69,4.79,7232614,4.73,4.84,4.69,4.79,7232614,0.0,1.0
2015-09-23,4.62,4.8,4.56,4.75,6404304,4.62,4.8,4.56,4.75,6404304,0.0,1.0
2015-09-24,4.75,4.75,4.43,4.56,10461727,4.75,4.75,4.43,4.56,10461727,0.0,1.0
2015-09-25,4.95,4.96,4.77,4.83,10176538,4.95,4.96,4.77,4.83,10176538,0.0,1.0
2015-09-28,4.51,4.91,4.49,4.88,6454257,4.51,4.91,4.49,4.88,6454257,0.0,1.0
2015-09-29,4.57,4.59,4.38,4.52,5116376,4.57,4.59,4.38,4.52,5116376,0.0,1.0
2015-09-30,4.62,4.74,4.58,4.66,5667344,4.62,4.74,4.58,4.66,5667344,0.0,1.0
2015-10-01,4.67,4.93,4.61,4.66,9811300,4.67,4.93,4.61,4.66,9811300,0.0,1.0
2015-10-02,4.71,4.72,4.46,4.54,6873948,4.71,4.72,4.46,4.54,6873948,0.0,1.0
2015-10-05,4.88,4.94,4.7499,4.76,7095117,4.88,4.94,4.7499,4.76,7095117,0.0,1.0
2015-10-06,5.18,5.18,4.86,4.88,8119036,5.18,5.18,4.86,4.88,8119036,0.0,1.0
2015-10-07,5.5,5.52,5.2072,5.23,9278347,5.5,5.52,5.2072,5.23,9278347,0.0,1.0
2015-10-08,5.64,5.65,5.38,5.47,6899457,5.64,5.65,5.38,5.47,6899457,0.0,1.0
2015-10-09,5.41,5.745,5.36,5.63,5444841,5.41,5.745,5.36,5.63,5444841,0.0,1.0
2015-10-12,5.29,5.425,5.2,5.42,4795406,5.29,5.425,5.2,5.42,4795406,0.0,1.0
2015-10-13,5.22,5.375,5.185,5.25,3929237,5.22,5.375,5.185,5.25,3929237,0.0,1.0
2015-10-14,5.19,5.285,5.12,5.23,3947014,5.19,5.285,5.12,5.23,3947014,0.0,1.0
2015-10-15,5.49,5.54,5.21,5.22,4737345,5.49,5.54,5.21,5.22,4737345,0.0,1.0
2015-10-16,5.06,5.32,4.77,5.28,13547707,5.06,5.32,4.77,5.28,13547707,0.0,1.0
2015-10-19,5.01,5.12,4.88,4.88,5090241,5.01,5.12,4.88,4.88,5090241,0.0,1.0
2015-10-20,5.07,5.125,4.93,5.01,7202460,5.07,5.125,4.93,5.01,7202460,0.0,1.0
2015-10-21,4.94,5.12,4.91,5.1,4029776,4.94,5.12,4.91,5.1,4029776,0.0,1.0
2015-10-22,4.83,5.094,4.81,4.98,6950036,4.83,5.094,4.81,4.98,6950036,0.0,1.0
2015-10-23,4.95,4.98,4.75,4.9,8041789,4.95,4.98,4.75,4.9,8041789,0.0,1.0
2015-10-26,4.88,4.98,4.82,4.95,4154244,4.88,4.98,4.82,4.95,4154244,0.0,1.0
2015-10-27,4.78,4.87,4.6,4.82,6882136,4.78,4.87,4.6,4.82,6882136,0.0,1.0
2015-10-28,5.27,5.29,4.78,4.79,9408005,5.27,5.29,4.78,4.79,9408005,0.0,1.0
2015-10-29,5.22,5.36,5.19,5.26,5499696,5.22,5.36,5.19,5.26,5499696,0.0,1.0
2015-10-30,4.68,5.07,4.55,5.05,15042857,4.68,5.07,4.55,5.05,15042857,0.0,1.0
2015-11-02,4.87,4.88,4.65,4.65,6613784,4.87,4.88,4.65,4.65,6613784,0.0,1.0
2015-11-03,4.85,4.95,4.83,4.84,7278013,4.85,4.95,4.83,4.84,7278013,0.0,1.0
2015-11-04,4.53,4.845,4.44,4.72,16924289,4.53,4.845,4.44,4.72,16924289,0.0,1.0
2015-11-05,4.42,4.61,4.42,4.51,9787291,4.42,4.61,4.42,4.51,9787291,0.0,1.0
2015-11-06,4.73,4.8,4.46,4.5,12265121,4.73,4.8,4.46,4.5,12265121,0.0,1.0
2015-11-09,4.75,4.86,4.72,4.74,6702275,4.75,4.86,4.72,4.74,6702275,0.0,1.0
2015-11-10,4.76,4.82,4.635,4.75,7254925,4.76,4.82,4.635,4.75,7254925,0.0,1.0
2015-11-11,4.74,4.8,4.65,4.78,4812105,4.74,4.8,4.65,4.78,4812105,0.0,1.0
2015-11-12,4.61,4.75,4.589,4.69,7115278,4.61,4.75,4.589,4.69,7115278,0.0,1.0
2015-11-13,4.68,4.75,4.565,4.6,7486856,4.68,4.75,4.565,4.6,7486856,0.0,1.0
2015-11-16,4.84,4.85,4.58,4.62,7316661,4.84,4.85,4.58,4.62,7316661,0.0,1.0
2015-11-17,4.63,4.82,4.63,4.82,85663930,4.63,4.82,4.63,4.82,85663930,0.0,1.0
2015-11-18,4.72,4.84,4.64,4.67,10858597,4.72,4.84,4.64,4.67,10858597,0.0,1.0
2015-11-19,4.78,4.84,4.64,4.71,6991083,4.78,4.84,4.64,4.71,6991083,0.0,1.0
2015-11-20,5.06,5.08,4.78,4.78,8783645,5.06,5.08,4.78,4.78,8783645,0.0,1.0
2015-11-23,5.03,5.11,5.0,5.05,9995539,5.03,5.11,5.0,5.05,9995539,0.0,1.0
2015-11-24,5.1,5.15,4.955,5.0,7311902,5.1,5.15,4.955,5.0,7311902,0.0,1.0
2015-11-25,5.1,5.16,5.05,5.08,3867902,5.1,5.16,5.05,5.08,3867902,0.0,1.0
2015-11-27,4.97,5.11,4.9,5.09,2597800,4.97,5.11,4.9,5.09,2597800,0.0,1.0
2015-11-30,5.05,5.08,4.92,4.98,4508143,5.05,5.08,4.92,4.98,4508143,0.0,1.0
2015-12-01,4.96,5.08,4.93,5.06,5378170,4.96,5.08,4.93,5.06,5378170,0.0,1.0
2015-12-02,4.71,5.0,4.71,4.94,7815638,4.71,5.0,4.71,4.94,7815638,0.0,1.0
2015-12-03,4.71,4.88,4.66,4.78,8283668,4.71,4.88,4.66,4.78,8283668,0.0,1.0
2015-12-04,4.59,4.735,4.55,4.73,6256625,4.59,4.735,4.55,4.73,6256625,0.0,1.0
2015-12-07,4.5,4.61,4.38,4.6,7489968,4.5,4.61,4.38,4.6,7489968,0.0,1.0
2015-12-08,4.18,4.48,4.16,4.44,10298245,4.18,4.48,4.16,4.44,10298245,0.0,1.0
2015-12-09,3.98,4.3,3.95,4.17,12035015,3.98,4.3,3.95,4.17,12035015,0.0,1.0
2015-12-10,4.04,4.115,3.95,4.0,5676541,4.04,4.115,3.95,4.0,5676541,0.0,1.0
2015-12-11,3.81,3.98,3.79,3.98,7097915,3.81,3.98,3.79,3.98,7097915,0.0,1.0
2015-12-14,3.66,3.87,3.64,3.82,7489533,3.66,3.87,3.64,3.82,7489533,0.0,1.0
2015-12-15,3.8,3.87,3.73,3.74,4893716,3.8,3.87,3.73,3.74,4893716,0.0,1.0
2015-12-16,3.99,4.03,3.83,3.86,7597070,3.99,4.03,3.83,3.86,7597070,0.0,1.0
2015-12-17,3.64,4.06,3.64,4.0,9735076,3.64,4.06,3.64,4.0,9735076,0.0,1.0
2015-12-18,3.52,3.659,3.48,3.64,9273964,3.52,3.659,3.48,3.64,9273964,0.0,1.0
2015-12-21,3.58,3.61,3.46,3.54,5923236,3.58,3.61,3.46,3.54,5923236,0.0,1.0
2015-12-22,3.47,3.62,3.47,3.61,7426629,3.47,3.62,3.47,3.61,7426629,0.0,1.0
2015-12-23,3.9,3.91,3.52,3.53,9232592,3.9,3.91,3.52,3.53,9232592,0.0,1.0
2015-12-24,3.93,3.99,3.83,3.88,4331079,3.93,3.99,3.83,3.88,4331079,0.0,1.0
2015-12-28,3.79,3.91,3.75,3.9,3884402,3.79,3.91,3.75,3.9,3884402,0.0,1.0
2015-12-29,3.8,3.9,3.77,3.85,4147881,3.8,3.9,3.77,3.85,4147881,0.0,1.0
2015-12-30,3.75,3.88,3.74,3.78,4127512,3.75,3.88,3.74,3.78,4127512,0.0,1.0
2015-12-31,3.73,3.82,3.67,3.7,5625496,3.73,3.82,3.67,3.7,5625496,0.0,1.0
2016-01-04,3.8,3.88,3.61,3.66,8654780,3.8,3.88,3.61,3.66,8654780,0.0,1.0
2016-01-05,3.64,3.85,3.63,3.83,6580844,3.64,3.85,3.63,3.83,6580844,0.0,1.0
2016-01-06,3.5,3.56,3.4,3.55,5882152,3.5,3.56,3.4,3.55,5882152,0.0,1.0
2016-01-07,3.18,3.42,3.165,3.38,7145768,3.18,3.42,3.165,3.38,7145768,0.0,1.0
2016-01-08,3.09,3.27,3.04,3.25,5310671,3.09,3.27,3.04,3.25,5310671,0.0,1.0
2016-01-11,2.77,3.16,2.58,3.15,13531384,2.77,3.16,2.58,3.15,13531384,0.0,1.0
2016-01-12,2.52,2.85,2.33,2.81,23247674,2.52,2.85,2.33,2.81,23247674,0.0,1.0
2016-01-13,2.4,2.65,2.32,2.58,15779204,2.4,2.65,2.32,2.58,15779204,0.0,1.0
2016-01-14,2.46,2.51,2.235,2.45,16360098,2.46,2.51,2.235,2.45,16360098,0.0,1.0
2016-01-15,2.48,2.52,2.29,2.32,12197261,2.48,2.52,2.29,2.32,12197261,0.0,1.0
2016-01-19,2.35,2.58,2.33,2.53,7018678,2.35,2.58,2.33,2.53,7018678,0.0,1.0
2016-01-20,2.52,2.55,2.2,2.3,12702228,2.52,2.55,2.2,2.3,12702228,0.0,1.0
2016-01-21,2.41,2.59,2.39,2.51,6857883,2.41,2.59,2.39,2.51,6857883,0.0,1.0
2016-01-22,2.46,2.54,2.32,2.43,5926122,2.46,2.54,2.32,2.43,5926122,0.0,1.0
2016-01-25,2.22,2.45,2.205,2.41,6725568,2.22,2.45,2.205,2.41,6725568,0.0,1.0
2016-01-26,2.25,2.31,2.21,2.27,5593041,2.25,2.31,2.21,2.27,5593041,0.0,1.0
2016-01-27,2.27,2.36,2.22,2.24,6517243,2.27,2.36,2.22,2.24,6517243,0.0,1.0
2016-01-28,2.62,2.64,2.29,2.34,7982553,2.62,2.64,2.29,2.34,7982553,0.0,1.0
2016-01-29,2.78,2.86,2.55,2.69,12487491,2.78,2.86,2.55,2.69,12487491,0.0,1.0
2016-02-01,2.7,2.74,2.61,2.74,7574246,2.7,2.74,2.61,2.74,7574246,0.0,1.0
2016-02-02,2.55,2.68,2.55,2.65,4938735,2.55,2.68,2.55,2.65,4938735,0.0,1.0
2016-02-03,2.48,2.63,2.395,2.58,7120497,2.48,2.63,2.395,2.58,7120497,0.0,1.0
2016-02-04,2.79,2.79,2.45,2.48,13175178,2.79,2.79,2.45,2.48,13175178,0.0,1.0
2016-02-05,2.18,2.31,2.01,2.23,27255949,2.18,2.31,2.01,2.23,27255949,0.0,1.0
2016-02-08,1.86,2.12,1.77,2.12,18187842,1.86,2.12,1.77,2.12,18187842,0.0,1.0
2016-02-09,1.67,1.91,1.63,1.78,16038528,1.67,1.91,1.63,1.78,16038528,0.0,1.0
2016-02-10,1.73,1.88,1.66,1.67,10552279,1.73,1.88,1.66,1.67,10552279,0.0,1.0
2016-02-11,1.61,1.71,1.57,1.67,8936244,1.61,1.71,1.57,1.67,8936244,0.0,1.0
2016-02-12,1.7,1.82,1.68,1.7,15886647,1.7,1.82,1.68,1.7,15886647,0.0,1.0
2016-02-16,1.79,1.82,1.74,1.79,7439640,1.79,1.82,1.74,1.79,7439640,0.0,1.0
2016-02-17,1.93,2.02,1.81,1.81,9697674,1.93,2.02,1.81,1.81,9697674,0.0,1.0
2016-02-18,2.04,2.085,1.91,2.0,5716130,2.04,2.085,1.91,2.0,5716130,0.0,1.0
2016-02-19,1.93,2.04,1.92,2.04,4105228,1.93,2.04,1.92,2.04,4105228,0.0,1.0
2016-02-22,2.01,2.07,1.97,1.97,5877182,2.01,2.07,1.97,1.97,5877182,0.0,1.0
2016-02-23,1.97,2.03,1.93,1.99,4964875,1.97,2.03,1.93,1.99,4964875,0.0,1.0
2016-02-24,1.94,1.96,1.83,1.95,5565954,1.94,1.96,1.83,1.95,5565954,0.0,1.0
2016-02-25,1.97,2.0,1.89,1.96,4017379,1.97,2.0,1.89,1.96,4017379,0.0,1.0
2016-02-26,2.18,2.18,1.98,2.01,8154665,2.18,2.18,1.98,2.01,8154665,0.0,1.0
2016-02-29,2.12,2.24,1.98,2.0,12612331,2.12,2.24,1.98,2.0,12612331,0.0,1.0
2016-03-01,2.32,2.35,2.1,2.1,8001703,2.32,2.35,2.1,2.1,8001703,0.0,1.0
2016-03-02,2.48,2.49,2.3,2.36,10746198,2.48,2.49,2.3,2.36,10746198,0.0,1.0
2016-03-03,2.7,2.8,2.435,2.52,12157776,2.7,2.8,2.435,2.52,12157776,0.0,1.0
2016-03-04,2.88,3.065,2.755,2.87,13981793,2.88,3.065,2.755,2.87,13981793,0.0,1.0
2016-03-07,2.98,3.06,2.81,2.91,9640313,2.98,3.06,2.81,2.91,9640313,0.0,1.0
2016-03-08,2.75,3.04,2.7,2.95,9448690,2.75,3.04,2.7,2.95,9448690,0.0,1.0
2016-03-09,2.79,2.8699,2.68,2.82,5123458,2.79,2.8699,2.68,2.82,5123458,0.0,1.0
2016-03-10,2.68,2.85,2.58,2.84,7557798,2.68,2.85,2.58,2.84,7557798,0.0,1.0
2016-03-11,2.8,2.84,2.54,2.73,7108078,2.8,2.84,2.54,2.73,7108078,0.0,1.0
2016-03-14,2.92,2.93,2.76,2.8,7592009,2.92,2.93,2.76,2.8,7592009,0.0,1.0
2016-03-15,2.72,2.93,2.67,2.93,6587866,2.72,2.93,2.67,2.93,6587866,0.0,1.0
2016-03-16,2.81,2.82,2.71,2.78,4945628,2.81,2.82,2.71,2.78,4945628,0.0,1.0
2016-03-17,2.95,2.99,2.79,2.94,4927508,2.95,2.99,2.79,2.94,4927508,0.0,1.0
2016-03-18,3.03,3.03,2.86,2.97,18364841,3.03,3.03,2.86,2.97,18364841,0.0,1.0
2016-03-21,3.26,3.34,3.0,3.03,12286245,3.26,3.34,3.0,3.03,12286245,0.0,1.0
2016-03-22,3.05,3.29,2.97,3.27,9631919,3.05,3.29,2.97,3.27,9631919,0.0,1.0
2016-03-23,2.81,3.05,2.81,3.04,6809848,2.81,3.05,2.81,3.04,6809848,0.0,1.0
2016-03-24,2.67,2.78,2.53,2.78,11066711,2.67,2.78,2.53,2.78,11066711,0.0,1.0
2016-03-28,2.69,2.76,2.68,2.68,5745084,2.69,2.76,2.68,2.68,5745084,0.0,1.0
2016-03-29,2.79,2.85,2.55,2.7,5822820,2.79,2.85,2.55,2.7,5822820,0.0,1.0
2016-03-30,2.74,2.9,2.71,2.81,5548629,2.74,2.9,2.71,2.81,5548629,0.0,1.0
2016-03-31,2.73,2.765,2.68,2.74,3927369,2.73,2.765,2.68,2.74,3927369,0.0,1.0
2016-04-01,2.74,2.79,2.675,2.78,4776047,2.74,2.79,2.675,2.78,4776047,0.0,1.0
2016-04-04,2.7,2.78,2.68,2.75,4396167,2.7,2.78,2.68,2.75,4396167,0.0,1.0
2016-04-05,2.6,2.6899,2.55,2.68,6380362,2.6,2.6899,2.55,2.68,6380362,0.0,1.0
2016-04-06,2.64,2.69,2.59,2.64,5524954,2.64,2.69,2.59,2.64,5524954,0.0,1.0
2016-04-07,2.5,2.675,2.5,2.61,5356024,2.5,2.675,2.5,2.61,5356024,0.0,1.0
2016-04-08,2.54,2.595,2.51,2.58,4338939,2.54,2.595,2.51,2.58,4338939,0.0,1.0
2016-04-11,2.51,2.6,2.5,2.57,5634924,2.51,2.6,2.5,2.57,5634924,0.0,1.0
2016-04-12,2.6,2.61,2.43,2.52,6586421,2.6,2.61,2.43,2.52,6586421,0.0,1.0
2016-04-13,2.78,2.815,2.65,2.65,7277841,2.78,2.815,2.65,2.65,7277841,0.0,1.0
2016-04-14,2.77,2.83,2.75,2.77,7458154,2.77,2.83,2.75,2.77,7458154,0.0,1.0
2016-04-15,2.64,2.82,2.59,2.77,8214146,2.64,2.82,2.59,2.77,8214146,0.0,1.0
2016-04-18,2.66,2.7,2.51,2.59,8334133,2.66,2.7,2.51,2.59,8334133,0.0,1.0
2016-04-19,2.73,2.77,2.65,2.67,5938687,2.73,2.77,2.65,2.67,5938687,0.0,1.0
2016-04-20,2.89,2.89,2.73,2.73,5732522,2.89,2.89,2.73,2.73,5732522,0.0,1.0
2016-04-21,2.89,2.97,2.87,2.9,5232946,2.89,2.97,2.87,2.9,5232946,0.0,1.0
2016-04-22,2.99,3.0,2.89,2.9,5597703,2.99,3.0,2.89,2.9,5597703,0.0,1.0
2016-04-25,2.89,2.95,2.8,2.94,5967060,2.89,2.95,2.8,2.94,5967060,0.0,1.0
2016-04-26,2.94,2.945,2.8,2.91,8374710,2.94,2.945,2.8,2.91,8374710,0.0,1.0
2016-04-27,2.95,3.03,2.9,2.93,7944198,2.95,3.03,2.9,2.93,7944198,0.0,1.0
2016-04-28,2.86,3.02,2.83,2.94,10657861,2.86,3.02,2.83,2.94,10657861,0.0,1.0
2016-04-29,3.43,3.48,3.16,3.21,20843336,3.43,3.48,3.16,3.21,20843336,0.0,1.0
2016-05-02,4.06,4.09,3.54,3.61,23535258,4.06,4.09,3.54,3.61,23535258,0.0,1.0
2016-05-03,4.06,4.165,3.76,3.92,17362980,4.06,4.165,3.76,3.92,17362980,0.0,1.0
2016-05-04,3.99,4.2,3.9,3.97,12740630,3.99,4.2,3.9,3.97,12740630,0.0,1.0
2016-05-05,3.89,4.09,3.84,4.01,8571700,3.89,4.09,3.84,4.01,8571700,0.0,1.0
2016-05-06,3.81,3.95,3.785,3.82,9405911,3.81,3.95,3.785,3.82,9405911,0.0,1.0
2016-05-09,3.68,3.795,3.5,3.78,9471120,3.68,3.795,3.5,3.78,9471120,0.0,1.0
2016-05-10,3.81,3.86,3.65,3.69,4658706,3.81,3.86,3.65,3.69,4658706,0.0,1.0
2016-05-11,3.82,3.97,3.72,3.76,6140560,3.82,3.97,3.72,3.76,6140560,0.0,1.0
2016-05-12,3.66,3.88,3.57,3.84,7474527,3.66,3.88,3.57,3.84,7474527,0.0,1.0
2016-05-13,3.56,3.74,3.55,3.65,3797220,3.56,3.74,3.55,3.65,3797220,0.0,1.0
2016-05-16,3.46,3.63,3.42,3.6,6323561,3.46,3.63,3.42,3.6,6323561,0.0,1.0
2016-05-17,3.49,3.61,3.415,3.45,6522321,3.49,3.61,3.415,3.45,6522321,0.0,1.0
2016-05-18,3.62,3.72,3.46,3.46,6910358,3.62,3.72,3.46,3.46,6910358,0.0,1.0
2016-05-19,3.52,3.69,3.47,3.59,4238251,3.52,3.69,3.47,3.59,4238251,0.0,1.0
2016-05-20,3.62,3.69,3.54,3.55,3639033,3.62,3.69,3.54,3.55,3639033,0.0,1.0
2016-05-23,3.58,3.64,3.53,3.61,3353841,3.58,3.64,3.53,3.61,3353841,0.0,1.0
2016-05-24,3.65,3.7,3.52,3.63,4650017,3.65,3.7,3.52,3.63,4650017,0.0,1.0
2016-05-25,3.76,3.825,3.67,3.7,4407979,3.76,3.825,3.67,3.7,4407979,0.0,1.0
2016-05-26,3.57,3.78,3.52,3.76,4941160,3.57,3.78,3.52,3.76,4941160,0.0,1.0
2016-05-27,3.67,3.7,3.56,3.56,3328364,3.67,3.7,3.56,3.56,3328364,0.0,1.0
2016-05-31,3.7,3.82,3.6699,3.72,5544856,3.7,3.82,3.6699,3.72,5544856,0.0,1.0
2016-06-01,3.55,3.68,3.53,3.64,7110815,3.55,3.68,3.53,3.64,7110815,0.0,1.0
2016-06-02,3.57,3.6,3.511,3.57,5171118,3.57,3.6,3.511,3.57,5171118,0.0,1.0
2016-06-03,3.51,3.56,3.45,3.56,5246962,3.51,3.56,3.45,3.56,5246962,0.0,1.0
2016-06-06,3.68,3.7,3.49,3.55,4099457,3.68,3.7,3.49,3.55,4099457,0.0,1.0
2016-06-07,3.72,3.72,3.61,3.72,9181952,3.72,3.72,3.61,3.72,9181952,0.0,1.0
2016-06-08,3.64,3.76,3.6,3.74,3585152,3.64,3.76,3.6,3.74,3585152,0.0,1.0
2016-06-09,3.48,3.62,3.47,3.6,6171155,3.48,3.62,3.47,3.6,6171155,0.0,1.0
2016-06-10,3.37,3.45,3.26,3.43,6847226,3.37,3.45,3.26,3.43,6847226,0.0,1.0
2016-06-13,3.27,3.53,3.27,3.31,7684043,3.27,3.53,3.27,3.31,7684043,0.0,1.0
2016-06-14,3.08,3.37,3.06,3.28,7861808,3.08,3.37,3.06,3.28,7861808,0.0,1.0
2016-06-15,3.15,3.23,3.1,3.1,5491170,3.15,3.23,3.1,3.1,5491170,0.0,1.0
2016-06-16,3.01,3.11,2.92,3.1,8641474,3.01,3.11,2.92,3.1,8641474,0.0,1.0
2016-06-17,3.11,3.17,3.0,3.04,10750125,3.11,3.17,3.0,3.04,10750125,0.0,1.0
2016-06-20,3.22,3.35,3.2,3.27,6530438,3.22,3.35,3.2,3.27,6530438,0.0,1.0
2016-06-21,3.3,3.3,3.185,3.21,5098618,3.3,3.3,3.185,3.21,5098618,0.0,1.0
2016-06-22,3.23,3.35,3.22,3.28,5975500,3.23,3.35,3.22,3.28,5975500,0.0,1.0
2016-06-23,3.36,3.39,3.26,3.27,5442208,3.36,3.39,3.26,3.27,5442208,0.0,1.0
2016-06-24,3.05,3.22,2.99,3.08,41167438,3.05,3.22,2.99,3.08,41167438,0.0,1.0
2016-06-27,2.56,3.1,2.53,3.0,18016621,2.56,3.1,2.53,3.0,18016621,0.0,1.0
2016-06-28,2.6,2.74,2.55,2.67,10488140,2.6,2.74,2.55,2.67,10488140,0.0,1.0
2016-06-29,2.65,2.68,2.56,2.68,9234215,2.65,2.68,2.56,2.68,9234215,0.0,1.0
2016-06-30,2.58,2.7,2.52,2.67,8730931,2.58,2.7,2.52,2.67,8730931,0.0,1.0
2016-07-01,2.58,2.63,2.55,2.58,6802821,2.58,2.63,2.55,2.58,6802821,0.0,1.0
2016-07-05,2.38,2.56,2.31,2.52,13468980,2.38,2.56,2.31,2.52,13468980,0.0,1.0
2016-07-06,2.35,2.38,2.26,2.38,11463861,2.35,2.38,2.26,2.38,11463861,0.0,1.0
2016-07-07,2.43,2.56,2.39,2.41,9553848,2.43,2.56,2.39,2.41,9553848,0.0,1.0
2016-07-08,2.57,2.63,2.52,2.52,5897224,2.57,2.63,2.52,2.52,5897224,0.0,1.0
2016-07-11,2.65,2.69,2.6,2.64,6171458,2.65,2.69,2.6,2.64,6171458,0.0,1.0
2016-07-12,2.78,2.84,2.7,2.7,9149206,2.78,2.84,2.7,2.7,9149206,0.0,1.0
2016-07-13,2.75,2.81,2.66,2.79,6111694,2.75,2.81,2.66,2.79,6111694,0.0,1.0
2016-07-14,2.77,2.874,2.75,2.85,5261339,2.77,2.874,2.75,2.85,5261339,0.0,1.0
2016-07-15,2.76,2.81,2.71,2.78,3410158,2.76,2.81,2.71,2.78,3410158,0.0,1.0
2016-07-18,2.84,2.85,2.72,2.75,3461312,2.84,2.85,2.72,2.75,3461312,0.0,1.0
2016-07-19,2.86,2.9,2.8,2.85,4187913,2.86,2.9,2.8,2.85,4187913,0.0,1.0
2016-07-20,2.88,2.89,2.8,2.86,3096288,2.88,2.89,2.8,2.86,3096288,0.0,1.0
2016-07-21,2.86,3.025,2.85,2.88,4907800,2.86,3.025,2.85,2.88,4907800,0.0,1.0
2016-07-22,2.88,2.91,2.82,2.91,2935567,2.88,2.91,2.82,2.91,2935567,0.0,1.0
2016-07-25,2.87,2.97,2.841,2.9,3341906,2.87,2.97,2.841,2.9,3341906,0.0,1.0
2016-07-26,2.91,2.935,2.845,2.86,2946232,2.91,2.935,2.845,2.86,2946232,0.0,1.0
2016-07-27,2.9,2.995,2.86,2.94,4862488,2.9,2.995,2.86,2.94,4862488,0.0,1.0
2016-07-28,2.82,2.9,2.8,2.88,4445453,2.82,2.9,2.8,2.88,4445453,0.0,1.0
2016-07-29,2.86,2.86,2.75,2.82,9327379,2.86,2.86,2.75,2.82,9327379,0.0,1.0
2016-08-01,2.8,2.94,2.77,2.92,5351113,2.8,2.94,2.77,2.92,5351113,0.0,1.0
2016-08-02,2.75,2.81,2.67,2.8,8602726,2.75,2.81,2.67,2.8,8602726,0.0,1.0
2016-08-03,3.51,3.7289,3.32,3.43,33504400,3.51,3.7289,3.32,3.43,33504400,0.0,1.0
2016-08-04,3.34,3.61,3.33,3.51,11772278,3.34,3.61,3.33,3.51,11772278,0.0,1.0
2016-08-05,3.49,3.5,3.37,3.43,8908732,3.49,3.5,3.37,3.43,8908732,0.0,1.0
2016-08-08,3.48,3.59,3.45,3.5,7733193,3.48,3.59,3.45,3.5,7733193,0.0,1.0
2016-08-09,3.6,3.64,3.47,3.49,8010585,3.6,3.64,3.47,3.49,8010585,0.0,1.0
2016-08-10,3.53,3.65,3.51,3.61,4472399,3.53,3.65,3.51,3.61,4472399,0.0,1.0
2016-08-11,3.54,3.6,3.48,3.54,3641176,3.54,3.6,3.48,3.54,3641176,0.0,1.0
2016-08-12,3.57,3.63,3.48,3.54,3978044,3.57,3.63,3.48,3.54,3978044,0.0,1.0
2016-08-15,3.7,3.72,3.585,3.62,4920869,3.7,3.72,3.585,3.62,4920869,0.0,1.0
2016-08-16,3.82,3.835,3.65,3.69,7297012,3.82,3.835,3.65,3.69,7297012,0.0,1.0
2016-08-17,3.82,3.885,3.79,3.85,6318438,3.82,3.885,3.79,3.85,6318438,0.0,1.0
2016-08-18,3.87,3.93,3.81,3.83,4003120,3.87,3.93,3.81,3.83,4003120,0.0,1.0
2016-08-19,3.92,3.95,3.8,3.83,5206273,3.92,3.95,3.8,3.83,5206273,0.0,1.0
2016-08-22,3.9,3.93,3.83,3.89,3256496,3.9,3.93,3.83,3.89,3256496,0.0,1.0
2016-08-23,4.08,4.12,3.91,3.92,5840187,4.08,4.12,3.91,3.92,5840187,0.0,1.0
2016-08-24,4.24,4.285,4.07,4.09,12713653,4.24,4.285,4.07,4.09,12713653,0.0,1.0
2016-08-25,4.4,4.41,4.24,4.3,8981235,4.4,4.41,4.24,4.3,8981235,0.0,1.0
2016-08-26,4.62,4.63,4.37,4.42,14827658,4.62,4.63,4.37,4.42,14827658,0.0,1.0
2016-08-29,4.93,4.99,4.64,4.65,17642716,4.93,4.99,4.64,4.65,17642716,0.0,1.0
2016-08-30,5.13,5.15,5.0,5.0,15058933,5.13,5.15,5.0,5.0,15058933,0.0,1.0
2016-08-31,4.73,5.23,4.55,5.19,20987473,4.73,5.23,4.55,5.19,20987473,0.0,1.0
2016-09-01,4.71,4.73,4.4639,4.73,12053265,4.71,4.73,4.4639,4.73,12053265,0.0,1.0
2016-09-02,4.8,4.85,4.62,4.7,8506051,4.8,4.85,4.62,4.7,8506051,0.0,1.0
2016-09-06,4.71,4.9299,4.68,4.85,7409384,4.71,4.9299,4.68,4.85,7409384,0.0,1.0
2016-09-07,4.76,4.76,4.61,4.67,9332670,4.76,4.76,4.61,4.67,9332670,0.0,1.0
2016-09-08,4.9,5.0,4.71,4.77,9422421,4.9,5.0,4.71,4.77,9422421,0.0,1.0
2016-09-09,4.88,4.98,4.81,4.88,8859985,4.88,4.98,4.81,4.88,8859985,0.0,1.0
2016-09-12,4.93,4.94,4.57,4.8,8005945,4.93,4.94,4.57,4.8,8005945,0.0,1.0
2016-09-13,4.74,4.89,4.645,4.79,6524929,4.74,4.89,4.645,4.79,6524929,0.0,1.0
2016-09-14,4.81,4.87,4.63,4.74,6584569,4.81,4.87,4.63,4.74,6584569,0.0,1.0
2016-09-15,5.03,5.08,4.82,4.84,7119600,5.03,5.08,4.82,4.84,7119600,0.0,1.0
2016-09-16,4.96,5.0,4.86,4.95,8834100,4.96,5.0,4.86,4.95,8834100,0.0,1.0
2016-09-19,4.94,5.0,4.81,4.86,9328110,4.94,5.0,4.81,4.86,9328110,0.0,1.0
2016-09-20,4.88,4.925,4.81,4.9,6004816,4.88,4.925,4.81,4.9,6004816,0.0,1.0
2016-09-21,4.93,5.04,4.86,4.94,7559717,4.93,5.04,4.86,4.94,7559717,0.0,1.0
2016-09-22,4.95,5.04,4.925,4.95,6067228,4.95,5.04,4.925,4.95,6067228,0.0,1.0
2016-09-23,4.89,5.06,4.87,4.9,5826273,4.89,5.06,4.87,4.9,5826273,0.0,1.0
2016-09-26,4.82,4.92,4.762,4.82,6510971,4.82,4.92,4.762,4.82,6510971,0.0,1.0
2016-09-27,4.9,4.9,4.66,4.8,8109420,4.9,4.9,4.66,4.8,8109420,0.0,1.0
2016-09-28,4.96,4.97,4.81,4.88,7133653,4.96,4.97,4.81,4.88,7133653,0.0,1.0
2016-09-29,4.85,5.06,4.81,4.93,9497644,4.85,5.06,4.81,4.93,9497644,0.0,1.0
2016-09-30,4.96,5.1,4.82,4.94,14570158,4.96,5.1,4.82,4.94,14570158,0.0,1.0
2016-10-03,4.97,5.0,4.91,4.95,7212099,4.97,5.0,4.91,4.95,7212099,0.0,1.0
2016-10-04,5.07,5.17,4.97,4.97,8997122,5.07,5.17,4.97,4.97,8997122,0.0,1.0
2016-10-05,5.14,5.22,4.97,4.98,8309785,5.14,5.22,4.97,4.98,8309785,0.0,1.0
2016-10-06,5.12,5.2,5.03,5.15,6777323,5.12,5.2,5.03,5.15,6777323,0.0,1.0
2016-10-07,5.1,5.12,4.99,5.06,7198549,5.1,5.12,4.99,5.06,7198549,0.0,1.0
2016-10-10,5.21,5.27,5.13,5.15,4878134,5.21,5.27,5.13,5.15,4878134,0.0,1.0
2016-10-11,5.14,5.27,5.105,5.21,7505760,5.14,5.27,5.105,5.21,7505760,0.0,1.0
2016-10-12,5.16,5.25,5.135,5.24,7602740,5.16,5.25,5.135,5.24,7602740,0.0,1.0
2016-10-13,5.03,5.13,4.91,5.1,8893230,5.03,5.13,4.91,5.1,8893230,0.0,1.0
2016-10-14,5.05,5.19,5.04,5.12,6393044,5.05,5.19,5.04,5.12,6393044,0.0,1.0
2016-10-17,5.01,5.1,4.99,5.08,5231984,5.01,5.1,4.99,5.08,5231984,0.0,1.0
2016-10-18,5.09,5.12,5.01,5.09,4990564,5.09,5.12,5.01,5.09,4990564,0.0,1.0
2016-10-19,5.22,5.24,5.09,5.1,6572866,5.22,5.24,5.09,5.1,6572866,0.0,1.0
2016-10-20,5.16,5.25,5.09,5.22,4965933,5.16,5.25,5.09,5.22,4965933,0.0,1.0
2016-10-21,5.21,5.21,5.07,5.12,5194958,5.21,5.21,5.07,5.12,5194958,0.0,1.0
2016-10-24,4.79,4.99,4.64,4.95,83388600,4.79,4.99,4.64,4.95,83388600,0.0,1.0
2016-10-25,4.57,4.85,4.55,4.72,29998586,4.57,4.85,4.55,4.72,29998586,0.0,1.0
2016-10-26,4.44,4.65,4.34,4.51,28309839,4.44,4.65,4.34,4.51,28309839,0.0,1.0
2016-10-27,4.31,4.48,4.13,4.48,26570207,4.31,4.48,4.13,4.48,26570207,0.0,1.0
2016-10-28,3.98,4.33,3.9401,4.33,19340951,3.98,4.33,3.9401,4.33,19340951,0.0,1.0
2016-10-31,4.14,4.265,3.98,4.04,17686596,4.14,4.265,3.98,4.04,17686596,0.0,1.0
2016-11-01,4.02,4.19,3.99,4.16,10498846,4.02,4.19,3.99,4.16,10498846,0.0,1.0
2016-11-02,4.19,4.22,3.99,4.0,13042038,4.19,4.22,3.99,4.0,13042038,0.0,1.0
2016-11-03,4.11,4.205,4.07,4.15,11072671,4.11,4.205,4.07,4.15,11072671,0.0,1.0
2016-11-04,4.02,4.29,4.01,4.02,11678112,4.02,4.29,4.01,4.02,11678112,0.0,1.0
2016-11-07,4.07,4.21,3.965,4.11,10463900,4.07,4.21,3.965,4.11,10463900,0.0,1.0
2016-11-08,4.04,4.09,3.93,4.06,8248738,4.04,4.09,3.93,4.06,8248738,0.0,1.0
2016-11-09,3.97,4.24,3.93,3.96,16477576,3.97,4.24,3.93,3.96,16477576,0.0,1.0
2016-11-10,4.0,4.19,3.94,4.04,11308911,4.0,4.19,3.94,4.04,11308911,0.0,1.0
2016-11-11,4.21,4.23,4.04,4.07,10008165,4.21,4.23,4.04,4.07,10008165,0.0,1.0
2016-11-14,4.31,4.37,4.24,4.25,7598020,4.31,4.37,4.24,4.25,7598020,0.0,1.0
2016-11-15,4.32,4.325,4.15,4.27,5466955,4.32,4.325,4.15,4.27,5466955,0.0,1.0
2016-11-16,4.31,4.39,4.29,4.32,5073351,4.31,4.39,4.29,4.32,5073351,0.0,1.0
2016-11-17,4.33,4.35,4.25,4.3,5409299,4.33,4.35,4.25,4.3,5409299,0.0,1.0
2016-11-18,4.37,4.44,4.33,4.34,7066899,4.37,4.44,4.33,4.34,7066899,0.0,1.0
2016-11-21,4.44,4.45,4.355,4.42,3077125,4.44,4.45,4.355,4.42,3077125,0.0,1.0
2016-11-22,4.37,4.46,4.25,4.45,4928885,4.37,4.46,4.25,4.45,4928885,0.0,1.0
2016-11-23,4.41,4.42,4.33,4.36,3692008,4.41,4.42,4.33,4.36,3692008,0.0,1.0
2016-11-25,4.36,4.42,4.285,4.4,2671868,4.36,4.42,4.285,4.4,2671868,0.0,1.0
2016-11-28,4.25,4.365,4.25,4.31,5435052,4.25,4.365,4.25,4.31,5435052,0.0,1.0
2016-11-29,4.25,4.35,4.25,4.29,7487530,4.25,4.35,4.25,4.29,7487530,0.0,1.0
2016-11-30,4.28,4.4,4.25,4.28,8155848,4.28,4.4,4.25,4.28,8155848,0.0,1.0
2016-12-01,4.2,4.38,4.16,4.32,7685347,4.2,4.38,4.16,4.32,7685347,0.0,1.0
2016-12-02,4.12,4.21,4.03,4.17,7115304,4.12,4.21,4.03,4.17,7115304,0.0,1.0
2016-12-05,4.22,4.25,4.14,4.16,7074514,4.22,4.25,4.14,4.16,7074514,0.0,1.0
2016-12-06,4.33,4.34,4.23,4.24,8387595,4.33,4.34,4.23,4.24,8387595,0.0,1.0
2016-12-07,4.29,4.35,4.27,4.3,3844945,4.29,4.35,4.27,4.3,3844945,0.0,1.0
2016-12-08,4.28,4.33,4.24,4.31,6324742,4.28,4.33,4.24,4.31,6324742,0.0,1.0
2016-12-09,4.22,4.315,4.17,4.28,5926271,4.22,4.315,4.17,4.28,5926271,0.0,1.0
2016-12-12,4.2,4.31,4.16,4.22,5307263,4.2,4.31,4.16,4.22,5307263,0.0,1.0
2016-12-13,4.25,4.33,4.2,4.22,7744358,4.25,4.33,4.2,4.22,7744358,0.0,1.0
2016-12-14,4.09,4.25,4.08,4.23,7450577,4.09,4.25,4.08,4.23,7450577,0.0,1.0
2016-12-15,3.97,4.15,3.87,4.12,11641148,3.97,4.15,3.87,4.12,11641148,0.0,1.0
2016-12-16,3.88,4.03,3.845,4.0,11779051,3.88,4.03,3.845,4.0,11779051,0.0,1.0
2016-12-19,3.88,3.98,3.82,3.9,4394932,3.88,3.98,3.82,3.9,4394932,0.0,1.0
2016-12-20,4.24,4.25,3.88,3.88,7414275,4.24,4.25,3.88,3.88,7414275,0.0,1.0
2016-12-21,4.23,4.3,4.18,4.27,5740565,4.23,4.3,4.18,4.27,5740565,0.0,1.0
2016-12-22,4.14,4.22,3.99,4.21,7535110,4.14,4.22,3.99,4.21,7535110,0.0,1.0
2016-12-23,4.04,4.14,4.03,4.12,2818619,4.04,4.14,4.03,4.12,2818619,0.0,1.0
2016-12-27,3.99,4.09,3.99,4.04,2586976,3.99,4.09,3.99,4.04,2586976,0.0,1.0
2016-12-28,3.87,4.03,3.85,4.02,5151497,3.87,4.03,3.85,4.02,5151497,0.0,1.0
2016-12-29,3.86,3.91,3.85,3.86,6588168,3.86,3.91,3.85,3.86,6588168,0.0,1.0
2016-12-30,3.81,3.98,3.81,3.89,7396225,3.81,3.98,3.81,3.89,7396225,0.0,1.0
2017-01-03,3.87,3.99,3.65,3.9,10631374,3.87,3.99,3.65,3.9,10631374,0.0,1.0
2017-01-04,4.04,4.04,3.86,3.86,5824350,4.04,4.04,3.86,3.86,5824350,0.0,1.0
2017-01-05,3.95,4.02,3.9,4.0,3963982,3.95,4.02,3.9,4.0,3963982,0.0,1.0
2017-01-06,3.94,4.0,3.92,3.97,2879348,3.94,4.0,3.92,3.97,2879348,0.0,1.0
2017-01-09,3.84,3.94,3.83,3.91,3732063,3.84,3.94,3.83,3.91,3732063,0.0,1.0
2017-01-10,3.83,3.905,3.8,3.86,5745023,3.83,3.905,3.8,3.86,5745023,0.0,1.0
2017-01-11,3.85,3.89,3.82,3.87,3832313,3.85,3.89,3.82,3.87,3832313,0.0,1.0
2017-01-12,3.86,3.87,3.81,3.84,4242916,3.86,3.87,3.81,3.84,4242916,0.0,1.0
2017-01-13,3.88,3.95,3.85,3.88,3999487,3.88,3.95,3.85,3.88,3999487,0.0,1.0
2017-01-17,3.87,3.91,3.83,3.89,4730425,3.87,3.91,3.83,3.89,4730425,0.0,1.0
2017-01-18,3.84,3.88,3.8,3.86,6359252,3.84,3.88,3.8,3.86,6359252,0.0,1.0
2017-01-19,3.84,3.87,3.77,3.85,7904259,3.84,3.87,3.77,3.85,7904259,0.0,1.0
2017-01-20,3.8,3.87,3.75,3.83,8863948,3.8,3.87,3.75,3.83,8863948,0.0,1.0
2017-01-23,3.77,3.85,3.735,3.84,4643592,3.77,3.85,3.735,3.84,4643592,0.0,1.0
2017-01-24,3.44,3.81,3.28,3.76,15805305,3.44,3.81,3.28,3.76,15805305,0.0,1.0
2017-01-25,3.57,3.66,3.45,3.56,10441965,3.57,3.66,3.45,3.56,10441965,0.0,1.0
2017-01-26,3.39,3.48,3.225,3.46,18147817,3.39,3.48,3.225,3.46,18147817,0.0,1.0
2017-01-27,3.43,3.46,3.32,3.39,9837384,3.43,3.46,3.32,3.39,9837384,0.0,1.0
2017-01-30,3.3,3.41,3.25,3.41,11127961,3.3,3.41,3.25,3.41,11127961,0.0,1.0
2017-01-31,3.36,3.37,3.23,3.31,11441250,3.36,3.37,3.23,3.31,11441250,0.0,1.0
2017-02-01,3.5,3.53,3.36,3.43,15071070,3.5,3.53,3.36,3.43,15071070,0.0,1.0
2017-02-02,3.43,3.54,3.39,3.52,11734388,3.43,3.54,3.39,3.52,11734388,0.0,1.0
2017-02-03,3.6,3.67,3.48,3.49,16878641,3.6,3.67,3.48,3.49,16878641,0.0,1.0
2017-02-06,3.5,3.72,3.48,3.61,10090725,3.5,3.72,3.48,3.61,10090725,0.0,1.0
2017-02-07,3.48,3.55,3.37,3.52,16182363,3.48,3.55,3.37,3.52,16182363,0.0,1.0
2017-02-08,3.39,3.52,3.37,3.5,10627216,3.39,3.52,3.37,3.5,10627216,0.0,1.0
2017-02-09,3.41,3.55,3.39,3.39,9190106,3.41,3.55,3.39,3.39,9190106,0.0,1.0
2017-02-10,3.43,3.51,3.41,3.49,11461145,3.43,3.51,3.41,3.49,11461145,0.0,1.0
2017-02-13,3.64,3.71,3.45,3.48,9081126,3.64,3.71,3.45,3.48,9081126,0.0,1.0
2017-02-14,3.74,3.75,3.62,3.65,5376154,3.74,3.75,3.62,3.65,5376154,0.0,1.0
2017-02-15,3.91,3.93,3.68,3.75,12659793,3.91,3.93,3.68,3.75,12659793,0.0,1.0
2017-02-16,4.08,4.1,3.92,3.92,10323614,4.08,4.1,3.92,3.92,10323614,0.0,1.0
2017-02-17,3.98,4.1,3.91,4.1,7067206,3.98,4.1,3.91,4.1,7067206,0.0,1.0
2017-02-21,3.95,4.04,3.95,3.97,4472245,3.95,4.04,3.95,3.97,4472245,0.0,1.0
2017-02-22,3.96,4.03,3.9,3.91,5408629,3.96,4.03,3.9,3.91,5408629,0.0,1.0
2017-02-23,4.02,4.02,3.86,3.99,6533047,4.02,4.02,3.86,3.99,6533047,0.0,1.0
2017-02-24,4.05,4.13,3.95,3.95,5030954,4.05,4.13,3.95,3.95,5030954,0.0,1.0
2017-02-27,4.09,4.13,4.02,4.05,4347855,4.09,4.13,4.02,4.05,4347855,0.0,1.0
2017-02-28,4.09,4.12,3.99,4.07,4297371,4.09,4.12,3.99,4.07,4297371,0.0,1.0
2017-03-01,4.13,4.18,4.08,4.13,5216644,4.13,4.18,4.08,4.13,5216644,0.0,1.0
2017-03-02,4.05,4.16,4.04,4.15,3292363,4.05,4.16,4.04,4.15,3292363,0.0,1.0
2017-03-03,4.05,4.1,4.01,4.04,3494868,4.05,4.1,4.01,4.04,3494868,0.0,1.0
2017-03-06,4.05,4.1,3.95,4.01,7082585,4.05,4.1,3.95,4.01,7082585,0.0,1.0
2017-03-07,4.02,4.16,3.99,4.13,8992048,4.02,4.16,3.99,4.13,8992048,0.0,1.0
2017-03-08,4.09,4.18,4.05,4.17,8113074,4.09,4.18,4.05,4.17,8113074,0.0,1.0
2017-03-09,3.98,4.05,3.92,4.03,10035543,3.98,4.05,3.92,4.03,10035543,0.0,1.0
2017-03-10,4.06,4.07,3.95,4.0,5671974,4.06,4.07,3.95,4.0,5671974,0.0,1.0
2017-03-13,3.96,4.07,3.95,4.06,6029928,3.96,4.07,3.95,4.06,6029928,0.0,1.0
2017-03-14,3.93,3.96,3.88,3.95,3797924,3.93,3.96,3.88,3.95,3797924,0.0,1.0
2017-03-15,4.01,4.01,3.89,3.92,6888858,4.01,4.01,3.89,3.92,6888858,0.0,1.0
2017-03-16,4.06,4.12,4.04,4.04,5579669,4.06,4.12,4.04,4.04,5579669,0.0,1.0
2017-03-17,4.16,4.18,3.99,4.07,17298300,4.16,4.18,3.99,4.07,17298300,0.0,1.0
2017-03-20,4.06,4.16,4.03,4.15,5303200,4.06,4.16,4.03,4.15,5303200,0.0,1.0
2017-03-21,3.93,4.11,3.92,4.1,11580483,3.93,4.11,3.92,4.1,11580483,0.0,1.0
2017-03-22,3.97,3.99,3.85,3.91,7121018,3.97,3.99,3.85,3.91,7121018,0.0,1.0
2017-03-23,4.02,4.07,3.91,3.97,5719168,4.02,4.07,3.91,3.97,5719168,0.0,1.0
2017-03-24,3.93,4.05,3.88,4.05,9243362,3.93,4.05,3.88,4.05,9243362,0.0,1.0
2017-03-27,4.0,4.01,3.85,3.88,7823183,4.0,4.01,3.85,3.88,7823183,0.0,1.0
2017-03-28,4.08,4.09,3.97,3.98,8802732,4.08,4.09,3.97,3.98,8802732,0.0,1.0
2017-03-29,4.03,4.1,4.01,4.04,7143123,4.03,4.1,4.01,4.04,7143123,0.0,1.0
2017-03-30,4.11,4.17,4.02,4.04,8513060,4.11,4.17,4.02,4.04,8513060,0.0,1.0
2017-03-31,4.12,4.17,4.07,4.09,7227200,4.12,4.17,4.07,4.09,7227200,0.0,1.0
2017-04-03,4.12,4.15,4.01,4.12,7793723,4.12,4.15,4.01,4.12,7793723,0.0,1.0
2017-04-04,4.08,4.14,4.06,4.09,4119807,4.08,4.14,4.06,4.09,4119807,0.0,1.0
2017-04-05,3.95,4.13,3.94,4.11,10455013,3.95,4.13,3.94,4.11,10455013,0.0,1.0
2017-04-06,4.05,4.08,3.94,3.96,5662403,4.05,4.08,3.94,3.96,5662403,0.0,1.0
2017-04-07,4.04,4.05,3.93,3.99,9904654,4.04,4.05,3.93,3.99,9904654,0.0,1.0
2017-04-10,4.14,4.16,4.01,4.03,9331006,4.14,4.16,4.01,4.03,9331006,0.0,1.0
2017-04-11,4.16,4.23,4.09,4.1,11583354,4.16,4.23,4.09,4.1,11583354,0.0,1.0
2017-04-12,4.14,4.22,4.11,4.18,7147952,4.14,4.22,4.11,4.18,7147952,0.0,1.0
2017-04-13,4.0,4.18,3.99,4.12,5561324,4.0,4.18,3.99,4.12,5561324,0.0,1.0
2017-04-17,4.01,4.04,3.92,4.03,7644845,4.01,4.04,3.92,4.03,7644845,0.0,1.0
2017-04-18,4.05,4.05,3.94,3.94,4358990,4.05,4.05,3.94,3.94,4358990,0.0,1.0
2017-04-19,3.98,4.12,3.95,4.08,7905347,3.98,4.12,3.95,4.08,7905347,0.0,1.0
2017-04-20,4.07,4.08,4.01,4.04,3781671,4.07,4.08,4.01,4.04,3781671,0.0,1.0
2017-04-21,4.07,4.1,4.05,4.1,2410889,4.07,4.1,4.05,4.1,2410889,0.0,1.0
2017-04-24,4.04,4.13,4.04,4.11,4482001,4.04,4.13,4.04,4.11,4482001,0.0,1.0
2017-04-25,4.1,4.12,4.06,4.08,2740944,4.1,4.12,4.06,4.08,2740944,0.0,1.0
2017-04-26,4.1,4.17,4.08,4.11,3015900,4.1,4.17,4.08,4.11,3015900,0.0,1.0
2017-04-27,4.1,4.13,4.06,4.13,2022900,4.1,4.13,4.06,4.13,2022900,0.0,1.0
2017-04-28,4.04,4.11,4.03,4.11,3374800,4.04,4.11,4.03,4.11,3374800,0.0,1.0
2017-05-01,3.76,3.91,3.54,3.78,12879100,3.76,3.91,3.54,3.78,12879100,0.0,1.0
2017-05-02,3.7,3.83,3.66,3.77,7660100,3.7,3.83,3.66,3.77,7660100,0.0,1.0
2017-05-03,3.81,3.96,3.75,3.95,6189800,3.81,3.96,3.75,3.95,6189800,0.0,1.0
2017-05-04,3.72,3.85,3.71,3.81,3200400,3.72,3.85,3.71,3.81,3200400,0.0,1.0
2017-05-05,3.79,3.81,3.72,3.73,2393000,3.79,3.81,3.72,3.73,2393000,0.0,1.0
2017-05-08,3.8,3.83,3.75,3.78,2194000,3.8,3.83,3.75,3.78,2194000,0.0,1.0
2017-05-09,3.66,3.82,3.65,3.81,5427400,3.66,3.82,3.65,3.81,5427400,0.0,1.0
2017-05-10,3.69,3.71,3.64,3.68,3388300,3.69,3.71,3.64,3.68,3388300,0.0,1.0
2017-05-11,3.72,3.75,3.65,3.67,2352400,3.72,3.75,3.65,3.67,2352400,0.0,1.0
2017-05-12,3.68,3.73,3.66,3.68,1790300,3.68,3.73,3.66,3.68,1790300,0.0,1.0
2017-05-15,3.73,3.75,3.7,3.7,2012059,3.73,3.75,3.7,3.7,2012059,0.0,1.0
2017-05-16,3.75,3.76,3.69,3.73,2432348,3.75,3.76,3.69,3.73,2432348,0.0,1.0
2017-05-17,3.67,3.75,3.61,3.75,4005804,3.67,3.75,3.61,3.75,4005804,0.0,1.0
2017-05-18,3.59,3.68,3.58,3.68,3393204,3.59,3.68,3.58,3.68,3393204,0.0,1.0
2017-05-19,3.64,3.67,3.53,3.58,2758848,3.64,3.67,3.53,3.58,2758848,0.0,1.0
2017-05-22,3.61,3.67,3.6,3.65,1520296,3.61,3.67,3.6,3.65,1520296,0.0,1.0
2017-05-23,3.67,3.73,3.57,3.59,3456126,3.67,3.73,3.57,3.59,3456126,0.0,1.0
2017-05-24,3.63,3.7,3.62,3.7,1208624,3.63,3.7,3.62,3.7,1208624,0.0,1.0
2017-05-25,3.59,3.7,3.57,3.63,2055772,3.59,3.7,3.57,3.63,2055772,0.0,1.0
2017-05-26,3.56,3.59,3.51,3.58,3094499,3.56,3.59,3.51,3.58,3094499,0.0,1.0
2017-05-30,3.53,3.57,3.52,3.55,1728910,3.53,3.57,3.52,3.55,1728910,0.0,1.0
2017-05-31,3.66,3.68,3.48,3.53,4542036,3.66,3.68,3.48,3.53,4542036,0.0,1.0
2017-06-01,3.67,3.68,3.63,3.67,2694522,3.67,3.68,3.63,3.67,2694522,0.0,1.0
2017-06-02,3.56,3.7,3.56,3.65,2629511,3.56,3.7,3.56,3.65,2629511,0.0,1.0
2017-06-05,3.56,3.59,3.53,3.56,1555782,3.56,3.59,3.53,3.56,1555782,0.0,1.0
2017-06-06,3.52,3.56,3.45,3.56,3838970,3.52,3.56,3.45,3.56,3838970,0.0,1.0
2017-06-07,3.5,3.62,3.46,3.53,3212168,3.5,3.62,3.46,3.53,3212168,0.0,1.0
2017-06-08,3.58,3.64,3.5,3.5,3564845,3.58,3.64,3.5,3.5,3564845,0.0,1.0
2017-06-09,3.63,3.67,3.55,3.61,5345022,3.63,3.67,3.55,3.61,5345022,0.0,1.0
2017-06-12,3.74,3.77,3.59,3.59,4723800,3.74,3.77,3.59,3.59,4723800,0.0,1.0
2017-06-13,3.78,3.83,3.74,3.74,3974869,3.78,3.83,3.74,3.74,3974869,0.0,1.0
2017-06-14,3.8,3.81,3.7,3.78,3196326,3.8,3.81,3.7,3.78,3196326,0.0,1.0
2017-06-15,3.72,3.79,3.7,3.74,3197041,3.72,3.79,3.7,3.74,3197041,0.0,1.0
2017-06-16,3.65,3.71,3.62,3.66,6242444,3.65,3.71,3.62,3.66,6242444,0.0,1.0
2017-06-19,3.67,3.7,3.6,3.69,3593141,3.67,3.7,3.6,3.69,3593141,0.0,1.0
2017-06-20,3.65,3.68,3.59,3.66,1830709,3.65,3.68,3.59,3.66,1830709,0.0,1.0
2017-06-21,3.51,3.68,3.49,3.64,4956194,3.51,3.68,3.49,3.64,4956194,0.0,1.0
2017-06-22,3.72,3.73,3.49,3.5,6365250,3.72,3.73,3.49,3.5,6365250,0.0,1.0
2017-06-23,3.7,3.72,3.62,3.71,5755249,3.7,3.72,3.62,3.71,5755249,0.0,1.0
2017-06-26,3.72,3.74,3.63,3.69,3252890,3.72,3.74,3.63,3.69,3252890,0.0,1.0
2017-06-27,3.69,3.76,3.67,3.73,4359845,3.69,3.76,3.67,3.73,4359845,0.0,1.0
2017-06-28,3.73,3.75,3.68,3.72,3729791,3.73,3.75,3.68,3.72,3729791,0.0,1.0
2017-06-29,3.75,3.78,3.65,3.75,4367590,3.75,3.78,3.65,3.75,4367590,0.0,1.0
2017-06-30,3.77,3.79,3.66,3.75,3907483,3.77,3.79,3.66,3.75,3907483,0.0,1.0
2017-07-03,3.77,3.84,3.75,3.77,2156278,3.77,3.84,3.75,3.77,2156278,0.0,1.0
2017-07-05,3.73,3.79,3.68,3.77,3829913,3.73,3.79,3.68,3.77,3829913,0.0,1.0
2017-07-06,3.67,3.77,3.65,3.72,3762173,3.67,3.77,3.65,3.72,3762173,0.0,1.0
2017-07-07,3.65,3.7,3.63,3.67,3033464,3.65,3.7,3.63,3.67,3033464,0.0,1.0
2017-07-10,3.57,3.77,3.56,3.64,9854028,3.57,3.77,3.56,3.64,9854028,0.0,1.0
2017-07-11,3.44,3.66,3.41,3.59,8859318,3.44,3.66,3.41,3.59,8859318,0.0,1.0
2017-07-12,3.48,3.57,3.44,3.44,5632331,3.48,3.57,3.44,3.44,5632331,0.0,1.0
2017-07-13,3.44,3.53,3.42,3.47,5624357,3.44,3.53,3.42,3.47,5624357,0.0,1.0
2017-07-14,3.57,3.63,3.51,3.53,6294770,3.57,3.63,3.51,3.53,6294770,0.0,1.0
2017-07-17,3.45,3.62,3.43,3.56,4912722,3.45,3.62,3.43,3.56,4912722,0.0,1.0
2017-07-18,3.41,3.475,3.39,3.45,3837738,3.41,3.475,3.39,3.45,3837738,0.0,1.0
2017-07-19,3.47,3.51,3.41,3.43,3785769,3.47,3.51,3.41,3.43,3785769,0.0,1.0
2017-07-20,3.5,3.53,3.45,3.49,2991820,3.5,3.53,3.45,3.49,2991820,0.0,1.0
2017-07-21,3.5,3.61,3.45,3.52,2864406,3.5,3.61,3.45,3.52,2864406,0.0,1.0
2017-07-24,3.42,3.55,3.4,3.5,3058367,3.42,3.55,3.4,3.5,3058367,0.0,1.0
2017-07-25,3.41,3.51,3.4,3.45,4898878,3.41,3.51,3.4,3.45,4898878,0.0,1.0
2017-07-26,3.37,3.42,3.34,3.4,3631252,3.37,3.42,3.34,3.4,3631252,0.0,1.0
2017-07-27,3.4,3.44,3.33,3.39,2926109,3.4,3.44,3.33,3.39,2926109,0.0,1.0
2017-07-28,3.39,3.43,3.36,3.39,1864737,3.39,3.43,3.36,3.39,1864737,0.0,1.0
2017-07-31,3.43,3.49,3.38,3.38,5780253,3.43,3.49,3.38,3.38,5780253,0.0,1.0
2017-08-01,3.39,3.46,3.37,3.46,6916390,3.39,3.46,3.37,3.46,6916390,0.0,1.0
2017-08-02,3.38,3.6,3.29,3.6,18241934,3.38,3.6,3.29,3.6,18241934,0.0,1.0
2017-08-03,3.33,3.42,3.32,3.39,6600607,3.33,3.42,3.32,3.39,6600607,0.0,1.0
2017-08-04,3.42,3.47,3.34,3.34,6916390,3.42,3.47,3.34,3.34,6916390,0.0,1.0
2017-08-07,3.57,3.65,3.42,3.43,7891439,3.57,3.65,3.42,3.43,7891439,0.0,1.0
2017-08-08,3.72,3.74,3.52,3.55,5215652,3.72,3.74,3.52,3.55,5215652,0.0,1.0
2017-08-09,3.62,3.72,3.55,3.68,3018684,3.62,3.72,3.55,3.68,3018684,0.0,1.0
2017-08-10,3.49,3.59,3.49,3.59,3548520,3.49,3.59,3.49,3.59,3548520,0.0,1.0
2017-08-11,3.48,3.54,3.43,3.49,2488703,3.48,3.54,3.43,3.49,2488703,0.0,1.0
2017-08-14,3.47,3.51,3.44,3.49,3574313,3.47,3.51,3.44,3.49,3574313,0.0,1.0
2017-08-15,3.48,3.57,3.47,3.51,2892363,3.48,3.57,3.47,3.51,2892363,0.0,1.0
2017-08-16,3.5,3.54,3.46,3.48,2394440,3.5,3.54,3.46,3.48,2394440,0.0,1.0
2017-08-17,3.42,3.51,3.42,3.48,2132726,3.42,3.51,3.42,3.48,2132726,0.0,1.0
2017-08-18,3.45,3.47,3.38,3.4,2065090,3.45,3.47,3.38,3.4,2065090,0.0,1.0
2017-08-21,3.35,3.44,3.35,3.44,2336255,3.35,3.44,3.35,3.44,2336255,0.0,1.0
2017-08-22,3.35,3.39,3.33,3.39,1872911,3.35,3.39,3.33,3.39,1872911,0.0,1.0
2017-08-23,3.42,3.47,3.33,3.33,2784637,3.42,3.47,3.33,3.33,2784637,0.0,1.0
2017-08-24,3.49,3.5,3.38,3.45,2812124,3.49,3.5,3.38,3.45,2812124,0.0,1.0
2017-08-25,3.42,3.5,3.4,3.49,2277369,3.42,3.5,3.4,3.49,2277369,0.0,1.0
2017-08-28,3.41,3.47,3.39,3.42,1567973,3.41,3.47,3.39,3.42,1567973,0.0,1.0
2017-08-29,3.43,3.445,3.35,3.4,2346543,3.43,3.445,3.35,3.4,2346543,0.0,1.0
2017-08-30,3.43,3.46,3.39,3.41,2211013,3.43,3.46,3.39,3.41,2211013,0.0,1.0
2017-08-31,3.43,3.49,3.42,3.45,1846311,3.43,3.49,3.42,3.45,1846311,0.0,1.0
2017-09-01,3.51,3.51,3.42,3.45,1615067,3.51,3.51,3.42,3.45,1615067,0.0,1.0
2017-09-05,3.39,3.52,3.38,3.48,4220173,3.39,3.52,3.38,3.48,4220173,0.0,1.0
2017-09-06,3.39,3.45,3.38,3.4,2487872,3.39,3.45,3.38,3.4,2487872,0.0,1.0
2017-09-07,3.43,3.45,3.36,3.4,3345727,3.43,3.45,3.36,3.4,3345727,0.0,1.0
2017-09-08,3.45,3.47,3.41,3.44,4355789,3.45,3.47,3.41,3.44,4355789,0.0,1.0
2017-09-11,3.68,3.76,3.49,3.49,9174093,3.68,3.76,3.49,3.49,9174093,0.0,1.0
2017-09-12,3.97,4.04,3.71,3.71,8857580,3.97,4.04,3.71,3.71,8857580,0.0,1.0
2017-09-13,4.01,4.04,3.9,3.98,5598766,4.01,4.04,3.9,3.98,5598766,0.0,1.0
2017-09-14,3.98,3.98,3.86,3.92,3805706,3.98,3.98,3.86,3.92,3805706,0.0,1.0
2017-09-15,4.0,4.15,3.92,4.12,11689875,4.0,4.15,3.92,4.12,11689875,0.0,1.0
2017-09-18,3.99,4.08,3.98,4.01,4459440,3.99,4.08,3.98,4.01,4459440,0.0,1.0
2017-09-19,3.93,4.04,3.91,4.02,3375672,3.93,4.04,3.91,4.02,3375672,0.0,1.0
2017-09-20,3.83,3.95,3.81,3.92,3399800,3.83,3.95,3.81,3.92,3399800,0.0,1.0
2017-09-21,3.79,3.91,3.78,3.85,1760867,3.79,3.91,3.78,3.85,1760867,0.0,1.0
2017-09-22,3.82,3.85,3.74,3.78,1871369,3.82,3.85,3.74,3.78,1871369,0.0,1.0
2017-09-25,3.68,3.85,3.66,3.79,3796492,3.68,3.85,3.66,3.79,3796492,0.0,1.0
2017-09-26,3.84,3.91,3.62,3.68,7654390,3.84,3.91,3.62,3.68,7654390,0.0,1.0
2017-09-27,3.88,3.92,3.8,3.88,4531832,3.88,3.92,3.8,3.88,4531832,0.0,1.0
2017-09-28,3.89,3.91,3.75,3.89,3169541,3.89,3.91,3.75,3.89,3169541,0.0,1.0
2017-09-29,3.85,3.93,3.82,3.87,4277662,3.85,3.93,3.82,3.87,4277662,0.0,1.0
2017-10-02,3.37,3.8,3.12,3.78,20262006,3.37,3.8,3.12,3.78,20262006,0.0,1.0
2017-10-03,3.49,3.5,3.32,3.41,7008285,3.49,3.5,3.32,3.41,7008285,0.0,1.0
2017-10-04,3.48,3.51,3.42,3.42,3625302,3.48,3.51,3.42,3.42,3625302,0.0,1.0
2017-10-05,3.48,3.53,3.42,3.49,3218288,3.48,3.53,3.42,3.49,3218288,0.0,1.0
2017-10-06,3.63,3.68,3.46,3.49,6375604,3.63,3.68,3.46,3.49,6375604,0.0,1.0
2017-10-09,3.7,3.7,3.56,3.7,2852782,3.7,3.7,3.56,3.7,2852782,0.0,1.0
2017-10-10,3.83,3.83,3.67,3.7,3400605,3.83,3.83,3.67,3.7,3400605,0.0,1.0
2017-10-11,3.79,3.83,3.76,3.83,2399982,3.79,3.83,3.76,3.83,2399982,0.0,1.0
2017-10-12,3.84,3.86,3.75,3.78,2849602,3.84,3.86,3.75,3.78,2849602,0.0,1.0
2017-10-13,3.94,3.96,3.81,3.86,4663549,3.94,3.96,3.81,3.86,4663549,0.0,1.0
2017-10-16,3.9,4.03,3.87,3.94,4369072,3.9,4.03,3.87,3.94,4369072,0.0,1.0
2017-10-17,3.83,3.94,3.81,3.88,2022630,3.83,3.94,3.81,3.88,2022630,0.0,1.0
2017-10-18,3.89,3.91,3.84,3.84,1573987,3.89,3.91,3.84,3.84,1573987,0.0,1.0
2017-10-19,3.9,3.91,3.82,3.83,1468468,3.9,3.91,3.82,3.83,1468468,0.0,1.0
2017-10-20,3.81,3.97,3.74,3.97,3307404,3.81,3.97,3.74,3.97,3307404,0.0,1.0
2017-10-23,3.7,3.82,3.68,3.79,2704333,3.7,3.82,3.68,3.79,2704333,0.0,1.0
2017-10-24,3.53,3.68,3.52,3.67,4254625,3.53,3.68,3.52,3.67,4254625,0.0,1.0
2017-10-25,3.42,3.57,3.41,3.52,3357375,3.42,3.57,3.41,3.52,3357375,0.0,1.0
2017-10-26,3.44,3.52,3.44,3.48,2372935,3.44,3.52,3.44,3.48,2372935,0.0,1.0
2017-10-27,3.4,3.48,3.36,3.48,3570025,3.4,3.48,3.36,3.48,3570025,0.0,1.0
2017-10-30,3.34,3.42,3.33,3.38,3038737,3.34,3.42,3.33,3.38,3038737,0.0,1.0
2017-10-31,3.31,3.38,3.27,3.35,3115128,3.31,3.38,3.27,3.35,3115128,0.0,1.0
2017-11-01,3.4,3.44,3.33,3.34,1822018,3.4,3.44,3.33,3.34,1822018,0.0,1.0
2017-11-02,3.38,3.46,3.34,3.39,3728855,3.38,3.46,3.34,3.39,3728855,0.0,1.0
2017-11-03,3.43,3.46,3.32,3.37,2739556,3.43,3.46,3.32,3.37,2739556,0.0,1.0
2017-11-06,3.46,3.5,3.38,3.4,1879110,3.46,3.5,3.38,3.4,1879110,0.0,1.0
2017-11-07,3.45,3.49,3.4,3.48,1905987,3.45,3.49,3.4,3.48,1905987,0.0,1.0
2017-11-08,3.46,3.5,3.33,3.42,3475423,3.46,3.5,3.33,3.42,3475423,0.0,1.0
2017-11-09,3.56,3.57,3.45,3.49,2623885,3.56,3.57,3.45,3.49,2623885,0.0,1.0
2017-11-10,3.57,3.63,3.51,3.53,2554029,3.57,3.63,3.51,3.53,2554029,0.0,1.0
2017-11-13,3.57,3.62,3.51,3.51,1665825,3.57,3.62,3.51,3.51,1665825,0.0,1.0
2017-11-14,3.46,3.6,3.45,3.55,2111938,3.46,3.6,3.45,3.55,2111938,0.0,1.0
2017-11-15,3.43,3.47,3.42,3.42,2538443,3.43,3.47,3.42,3.42,2538443,0.0,1.0
2017-11-16,3.16,3.45,3.13,3.42,10918251,3.16,3.45,3.13,3.42,10918251,0.0,1.0
2017-11-17,3.38,3.38,3.21,3.21,3283316,3.38,3.38,3.21,3.21,3283316,0.0,1.0
2017-11-20,3.42,3.42,3.36,3.38,2274036,3.42,3.42,3.36,3.38,2274036,0.0,1.0
2017-11-21,3.48,3.48,3.39,3.39,3412623,3.48,3.48,3.39,3.39,3412623,0.0,1.0
2017-11-22,3.45,3.58,3.45,3.49,4831272,3.45,3.58,3.45,3.49,4831272,0.0,1.0
2017-11-24,3.45,3.48,3.36,3.41,1928450,3.45,3.48,3.36,3.41,1928450,0.0,1.0
2017-11-27,3.43,3.47,3.4,3.44,2786655,3.43,3.47,3.4,3.44,2786655,0.0,1.0
2017-11-28,3.4,3.49,3.36,3.45,4008110,3.4,3.49,3.36,3.45,4008110,0.0,1.0
2017-11-29,3.35,3.49,3.35,3.4,3991438,3.35,3.49,3.35,3.4,3991438,0.0,1.0
2017-11-30,3.39,3.56,3.37,3.47,7448042,3.39,3.56,3.37,3.47,7448042,0.0,1.0
2017-12-01,3.41,3.43,3.34,3.38,1955627,3.41,3.43,3.34,3.38,1955627,0.0,1.0
2017-12-04,3.34,3.48,3.32,3.45,2478820,3.34,3.48,3.32,3.45,2478820,0.0,1.0
2017-12-05,3.32,3.38,3.31,3.35,2970422,3.32,3.38,3.31,3.35,2970422,0.0,1.0
2017-12-06,3.33,3.3893,3.29,3.31,2779944,3.33,3.3893,3.29,3.31,2779944,0.0,1.0
2017-12-07,3.38,3.4,3.31,3.33,3714542,3.38,3.4,3.31,3.33,3714542,0.0,1.0
2017-12-08,3.36,3.41,3.35,3.4,1515497,3.36,3.41,3.35,3.4,1515497,0.0,1.0
2017-12-11,3.4,3.42,3.33,3.37,2381025,3.4,3.42,3.33,3.37,2381025,0.0,1.0
2017-12-12,3.38,3.46,3.37,3.41,3616358,3.38,3.46,3.37,3.41,3616358,0.0,1.0
2017-12-13,3.41,3.435,3.35,3.37,4089886,3.41,3.435,3.35,3.37,4089886,0.0,1.0
2017-12-14,3.37,3.43,3.32,3.415,6722947,3.37,3.43,3.32,3.415,6722947,0.0,1.0
2017-12-15,3.31,3.41,3.29,3.365,13017356,3.31,3.41,3.29,3.365,13017356,0.0,1.0
2017-12-18,3.29,3.36,3.27,3.355,8630173,3.29,3.36,3.27,3.355,8630173,0.0,1.0
2017-12-19,3.17,3.3,3.16,3.28,7924135,3.17,3.3,3.16,3.28,7924135,0.0,1.0
2017-12-20,3.23,3.32,3.17,3.19,6807749,3.23,3.32,3.17,3.19,6807749,0.0,1.0
2017-12-21,3.24,3.3,3.22,3.27,3096327,3.24,3.3,3.22,3.27,3096327,0.0,1.0
2017-12-22,3.2,3.27,3.19,3.25,3733062,3.2,3.27,3.19,3.25,3733062,0.0,1.0
2017-12-26,3.17,3.25,3.17,3.21,4322594,3.17,3.25,3.17,3.21,4322594,0.0,1.0
2017-12-27,3.14,3.21,3.11,3.17,4641213,3.14,3.21,3.11,3.17,4641213,0.0,1.0
2017-12-28,3.14,3.17,3.11,3.13,4033979,3.14,3.17,3.11,3.13,4033979,0.0,1.0
2017-12-29,3.11,3.235,3.11,3.15,5958106,3.11,3.235,3.11,3.15,5958106,0.0,1.0
2018-01-02,3.23,3.28,3.13,3.13,6298180,3.23,3.28,3.13,3.13,6298180,0.0,1.0
2018-01-03,3.05,3.24,3.01,3.19,10465856,3.05,3.24,3.01,3.19,10465856,0.0,1.0
2018-01-04,3.15,3.18,3.04,3.09,3973130,3.15,3.18,3.04,3.09,3973130,0.0,1.0
2018-01-05,3.21,3.22,3.12,3.15,3570140,3.21,3.22,3.12,3.15,3570140,0.0,1.0
2018-01-08,3.21,3.26,3.1666,3.21,4489034,3.21,3.26,3.1666,3.21,4489034,0.0,1.0
2018-01-09,3.12,3.23,3.1,3.19,5297637,3.12,3.23,3.1,3.19,5297637,0.0,1.0
2018-01-10,3.09,3.18,3.07,3.14,3655505,3.09,3.18,3.07,3.14,3655505,0.0,1.0
2018-01-11,3.2,3.2,3.1,3.12,4608017,3.2,3.2,3.1,3.12,4608017,0.0,1.0
2018-01-12,3.23,3.24,3.16,3.2,2706687,3.23,3.24,3.16,3.2,2706687,0.0,1.0
2018-01-16,3.2,3.235,3.14,3.22,5825246,3.2,3.235,3.14,3.22,5825246,0.0,1.0
2018-01-17,3.17,3.21,3.14,3.19,6922405,3.17,3.21,3.14,3.19,6922405,0.0,1.0
2018-01-18,3.18,3.23,3.16,3.17,3496839,3.18,3.23,3.16,3.17,3496839,0.0,1.0
2018-01-19,3.34,3.35,3.175,3.18,6431226,3.34,3.35,3.175,3.18,6431226,0.0,1.0
2018-01-22,3.32,3.35,3.28,3.33,2770944,3.32,3.35,3.28,3.33,2770944,0.0,1.0
2018-01-23,3.36,3.395,3.285,3.32,3230965,3.36,3.395,3.285,3.32,3230965,0.0,1.0
2018-01-24,3.28,3.38,3.26,3.38,2764011,3.28,3.38,3.26,3.38,2764011,0.0,1.0
2018-01-25,3.19,3.31,3.19,3.31,3165763,3.19,3.31,3.19,3.31,3165763,0.0,1.0
2018-01-26,3.16,3.22,3.15,3.21,2922023,3.16,3.22,3.15,3.21,2922023,0.0,1.0
2018-01-29,3.14,3.19,3.12,3.15,2740011,3.14,3.19,3.12,3.15,2740011,0.0,1.0
2018-01-30,3.12,3.15,3.09,3.13,1951090,3.12,3.15,3.09,3.13,1951090,0.0,1.0
2018-01-31,3.06,3.12,3.04,3.12,3381665,3.06,3.12,3.04,3.12,3381665,0.0,1.0
2018-02-01,3.09,3.185,3.08,3.1,2552565,3.09,3.185,3.08,3.1,2552565,0.0,1.0
2018-02-02,3.03,3.1,3.0,3.09,3591269,3.03,3.1,3.0,3.09,3591269,0.0,1.0
2018-02-05,2.88,3.065,2.86,3.01,5369315,2.88,3.065,2.86,3.01,5369315,0.0,1.0
2018-02-06,2.75,2.85,2.75,2.82,8855731,2.75,2.85,2.75,2.82,8855731,0.0,1.0
2018-02-07,2.96,3.2075,2.905,3.1,10324863,2.96,3.2075,2.905,3.1,10324863,0.0,1.0
2018-02-08,2.78,2.99,2.78,2.94,4421746,2.78,2.99,2.78,2.94,4421746,0.0,1.0
2018-02-09,2.76,2.86,2.75,2.84,6679723,2.76,2.86,2.75,2.84,6679723,0.0,1.0
2018-02-12,2.79,2.895,2.77,2.77,3841306,2.79,2.895,2.77,2.77,3841306,0.0,1.0
2018-02-13,2.74,2.81,2.71,2.77,5631326,2.74,2.81,2.71,2.77,5631326,0.0,1.0
2018-02-14,2.87,2.89,2.72,2.72,7149587,2.87,2.89,2.72,2.72,7149587,0.0,1.0
2018-02-15,2.91,2.945,2.84,2.91,3793141,2.91,2.945,2.84,2.91,3793141,0.0,1.0
2018-02-16,2.97,3.0,2.88,2.92,3883766,2.97,3.0,2.88,2.92,3883766,0.0,1.0
2018-02-20,2.95,2.9901,2.92,2.94,2973538,2.95,2.9901,2.92,2.94,2973538,0.0,1.0
2018-02-21,2.91,3.03,2.9,2.94,2652939,2.91,3.03,2.9,2.94,2652939,0.0,1.0
2018-02-22,2.85,2.94,2.85,2.94,2199966,2.85,2.94,2.85,2.94,2199966,0.0,1.0
2018-02-23,2.89,2.91,2.84,2.87,1912468,2.89,2.91,2.84,2.87,1912468,0.0,1.0
2018-02-26,2.85,2.91,2.84,2.88,1734954,2.85,2.91,2.84,2.88,1734954,0.0,1.0
2018-02-27,2.82,2.895,2.8,2.84,2937495,2.82,2.895,2.8,2.84,2937495,0.0,1.0
2018-02-28,2.72,2.83,2.72,2.82,3326573,2.72,2.83,2.72,2.82,3326573,0.0,1.0
2018-03-01,2.72,2.76,2.69,2.72,1965539,2.72,2.76,2.69,2.72,1965539,0.0,1.0
2018-03-02,2.83,2.83,2.67,2.72,2369733,2.83,2.83,2.67,2.72,2369733,0.0,1.0
2018-03-05,2.92,2.98,2.81,2.83,3444112,2.92,2.98,2.81,2.83,3444112,0.0,1.0
2018-03-06,3.22,3.275,2.85,2.91,9270795,3.22,3.275,2.85,2.91,9270795,0.0,1.0
2018-03-07,3.08,3.23,3.0,3.2,5940578,3.08,3.23,3.0,3.2,5940578,0.0,1.0
2018-03-08,3.05,3.1,3.0,3.1,3847056,3.05,3.1,3.0,3.1,3847056,0.0,1.0
2018-03-09,3.13,3.15,3.05,3.09,3030778,3.13,3.15,3.05,3.09,3030778,0.0,1.0
2018-03-12,3.07,3.21,2.89,3.14,7059300,3.07,3.21,2.89,3.14,7059300,0.0,1.0
2018-03-13,2.96,3.09,2.915,3.06,3167794,2.96,3.09,2.915,3.06,3167794,0.0,1.0
2018-03-14,2.91,2.99,2.885,2.99,2604379,2.91,2.99,2.885,2.99,2604379,0.0,1.0
2018-03-15,2.92,2.975,2.9,2.93,1739234,2.92,2.975,2.9,2.93,1739234,0.0,1.0
2018-03-16,2.96,2.99,2.87,2.93,6329428,2.96,2.99,2.87,2.93,6329428,0.0,1.0
2018-03-19,2.9,2.99,2.86,2.95,2705621,2.9,2.99,2.86,2.95,2705621,0.0,1.0
2018-03-20,2.86,2.93,2.86,2.92,1324915,2.86,2.93,2.86,2.92,1324915,0.0,1.0
2018-03-21,3.06,3.075,2.84,2.86,5165066,3.06,3.075,2.84,2.86,5165066,0.0,1.0
2018-03-22,2.95,3.085,2.895,3.05,5097666,2.95,3.085,2.895,3.05,5097666,0.0,1.0
2018-03-23,2.9,2.98,2.855,2.96,3160284,2.9,2.98,2.855,2.96,3160284,0.0,1.0
2018-03-26,2.88,2.96,2.82,2.94,2205416,2.88,2.96,2.82,2.94,2205416,0.0,1.0
2018-03-27,2.81,2.91,2.8,2.9,2378413,2.81,2.91,2.8,2.9,2378413,0.0,1.0
2018-03-28,2.8,2.85,2.76,2.84,2244185,2.8,2.85,2.76,2.84,2244185,0.0,1.0
2018-03-29,2.83,2.91,2.8,2.8,2422571,2.83,2.91,2.8,2.8,2422571,0.0,1.0
2018-04-02,2.75,2.92,2.72,2.85,2190333,2.75,2.92,2.72,2.85,2190333,0.0,1.0
2018-04-03,2.81,2.86,2.75,2.75,2829381,2.81,2.86,2.75,2.75,2829381,0.0,1.0
2018-04-04,2.8,2.85,2.75,2.75,1552745,2.8,2.85,2.75,2.75,1552745,0.0,1.0
2018-04-05,2.78,2.855,2.78,2.82,1377004,2.78,2.855,2.78,2.82,1377004,0.0,1.0
2018-04-06,2.75,2.8,2.73,2.78,1847006,2.75,2.8,2.73,2.78,1847006,0.0,1.0
2018-04-09,2.69,2.78,2.66,2.75,2444265,2.69,2.78,2.66,2.75,2444265,0.0,1.0
2018-04-10,2.75,2.78,2.69,2.73,2178286,2.75,2.78,2.69,2.73,2178286,0.0,1.0
2018-04-11,2.81,2.83,2.72,2.72,1648506,2.81,2.83,2.72,2.72,1648506,0.0,1.0
2018-04-12,2.74,2.82,2.74,2.79,1530787,2.74,2.82,2.74,2.79,1530787,0.0,1.0
2018-04-13,2.73,2.7717,2.69,2.76,1988313,2.73,2.7717,2.69,2.76,1988313,0.0,1.0
2018-04-16,2.78,2.79,2.72,2.72,2152865,2.78,2.79,2.72,2.72,2152865,0.0,1.0
2018-04-17,2.82,2.83,2.76,2.79,3126127,2.82,2.83,2.76,2.79,3126127,0.0,1.0
2018-04-18,2.79,2.83,2.76,2.82,2716546,2.79,2.83,2.76,2.82,2716546,0.0,1.0
2018-04-19,2.72,2.79,2.68,2.76,3222500,2.72,2.79,2.68,2.76,3222500,0.0,1.0
2018-04-20,2.71,2.74,2.69,2.72,1289209,2.71,2.74,2.69,2.72,1289209,0.0,1.0
2018-04-23,2.7,2.74,2.66,2.72,2136957,2.7,2.74,2.66,2.72,2136957,0.0,1.0
2018-04-24,2.81,2.81,2.7,2.72,3190074,2.81,2.81,2.7,2.72,3190074,0.0,1.0
2018-04-25,2.81,2.835,2.73,2.8,2641799,2.81,2.835,2.73,2.8,2641799,0.0,1.0
2018-04-26,2.88,2.89,2.775,2.82,2241897,2.88,2.89,2.775,2.82,2241897,0.0,1.0
2018-04-27,2.84,2.89,2.82,2.86,2353495,2.84,2.89,2.82,2.86,2353495,0.0,1.0
2018-04-30,2.76,2.87,2.75,2.83,2656190,2.76,2.87,2.75,2.83,2656190,0.0,1.0
2018-05-01,2.84,2.84,2.76,2.76,2627240,2.84,2.84,2.76,2.76,2627240,0.0,1.0
2018-05-02,2.97,3.2,2.82,2.85,12586387,2.97,3.2,2.82,2.85,12586387,0.0,1.0
2018-05-03,2.91,2.99,2.82,2.96,4850970,2.91,2.99,2.82,2.96,4850970,0.0,1.0
2018-05-04,3.02,3.06,2.86,2.88,2300462,3.02,3.06,2.86,2.88,2300462,0.0,1.0
2018-05-07,3.12,3.13,3.03,3.04,1633216,3.12,3.13,3.03,3.04,1633216,0.0,1.0
2018-05-08,3.14,3.17,3.06,3.1,3187713,3.14,3.17,3.06,3.1,3187713,0.0,1.0
2018-05-09,3.19,3.26,3.13,3.13,3220494,3.19,3.26,3.13,3.13,3220494,0.0,1.0
2018-05-10,3.08,3.2,3.02,3.19,2296426,3.08,3.2,3.02,3.19,2296426,0.0,1.0
2018-05-11,3.07,3.12,3.04,3.08,933618,3.07,3.12,3.04,3.08,933618,0.0,1.0
2018-05-14,3.17,3.225,3.08,3.08,3834476,3.17,3.225,3.08,3.08,3834476,0.0,1.0
2018-05-15,3.2,3.23,3.14,3.15,1949401,3.2,3.23,3.14,3.15,1949401,0.0,1.0
2018-05-16,3.3,3.3,3.19,3.22,3236199,3.3,3.3,3.19,3.22,3236199,0.0,1.0
2018-05-17,3.53,3.56,3.28,3.3,5340442,3.53,3.56,3.28,3.3,5340442,0.0,1.0
2018-05-18,3.34,3.57,3.33,3.57,4076492,3.34,3.57,3.33,3.57,4076492,0.0,1.0
2018-05-21,3.63,3.6328,3.39,3.45,4404895,3.63,3.6328,3.39,3.45,4404895,0.0,1.0
2018-05-22,3.58,3.71,3.44,3.68,3958954,3.58,3.71,3.44,3.68,3958954,0.0,1.0
2018-05-23,3.45,3.58,3.43,3.58,3126518,3.45,3.58,3.43,3.58,3126518,0.0,1.0
2018-05-24,3.4,3.445,3.33,3.42,2685296,3.4,3.445,3.33,3.42,2685296,0.0,1.0
2018-05-25,3.47,3.4875,3.345,3.4,1597280,3.47,3.4875,3.345,3.4,1597280,0.0,1.0
2018-05-29,3.53,3.53,3.41,3.45,2816868,3.53,3.53,3.41,3.45,2816868,0.0,1.0
2018-05-30,3.66,3.77,3.53,3.55,6023494,3.66,3.77,3.53,3.55,6023494,0.0,1.0
2018-05-31,3.44,3.735,3.43,3.66,5746987,3.44,3.735,3.43,3.66,5746987,0.0,1.0
2018-06-01,3.55,3.56,3.45,3.5,3324550,3.55,3.56,3.45,3.5,3324550,0.0,1.0
2018-06-04,3.55,3.6,3.47,3.58,2926050,3.55,3.6,3.47,3.58,2926050,0.0,1.0
2018-06-05,3.59,3.605,3.5,3.52,2940197,3.59,3.605,3.5,3.52,2940197,0.0,1.0
2018-06-06,3.82,3.96,3.6,3.61,10033019,3.82,3.96,3.6,3.61,10033019,0.0,1.0
2018-06-07,3.72,3.84,3.61,3.8,4204783,3.72,3.84,3.61,3.8,4204783,0.0,1.0
2018-06-08,3.81,3.82,3.625,3.74,5620711,3.81,3.82,3.625,3.74,5620711,0.0,1.0
2018-06-11,4.82,4.92,4.66,4.88,27062188,4.82,4.92,4.66,4.88,27062188,0.0,1.0
2018-06-12,4.74,4.84,4.71,4.8,8592552,4.74,4.84,4.71,4.8,8592552,0.0,1.0
2018-06-13,4.7,4.74,4.58,4.74,8022870,4.7,4.74,4.58,4.74,8022870,0.0,1.0
2018-06-14,4.71,4.72,4.6,4.69,5626448,4.71,4.72,4.6,4.69,5626448,0.0,1.0
2018-06-15,4.65,4.71,4.6,4.68,6599204,4.65,4.71,4.6,4.68,6599204,0.0,1.0
2018-06-18,4.58,4.675,4.56,4.64,4393742,4.58,4.675,4.56,4.64,4393742,0.0,1.0
2018-06-19,4.51,4.63,4.46,4.56,6855593,4.51,4.63,4.46,4.56,6855593,0.0,1.0
2018-06-20,4.55,4.59,4.43,4.54,6115870,4.55,4.59,4.43,4.54,6115870,0.0,1.0
2018-06-21,4.5,4.67,4.48,4.56,6621102,4.5,4.67,4.48,4.56,6621102,0.0,1.0
2018-06-22,4.51,4.56,4.47,4.54,6132490,4.51,4.56,4.47,4.54,6132490,0.0,1.0
2018-06-25,4.42,4.5,4.4,4.47,2894582,4.42,4.5,4.4,4.47,2894582,0.0,1.0
2018-06-26,4.42,4.45,4.34,4.43,2802714,4.42,4.45,4.34,4.43,2802714,0.0,1.0
2018-06-27,4.35,4.465,4.34,4.4,2481389,4.35,4.465,4.34,4.4,2481389,0.0,1.0
2018-06-28,4.4,4.42,4.29,4.36,1808544,4.4,4.42,4.29,4.36,1808544,0.0,1.0
2018-06-29,4.5,4.51,4.3833,4.41,3217106,4.5,4.51,4.3833,4.41,3217106,0.0,1.0
2018-07-02,4.55,4.55,4.45,4.45,1849782,4.55,4.55,4.45,4.45,1849782,0.0,1.0
2018-07-03,4.49,4.59,4.47,4.55,1356770,4.49,4.59,4.47,4.55,1356770,0.0,1.0
2018-07-05,4.59,4.63,4.49,4.53,1931512,4.59,4.63,4.49,4.53,1931512,0.0,1.0
2018-07-06,4.58,4.64,4.525,4.59,2064645,4.58,4.64,4.525,4.59,2064645,0.0,1.0
2018-07-09,4.67,4.74,4.58,4.62,2845050,4.67,4.74,4.58,4.62,2845050,0.0,1.0
2018-07-10,4.61,4.75,4.575,4.7,3517558,4.61,4.75,4.575,4.7,3517558,0.0,1.0
2018-07-11,4.53,4.61,4.53,4.59,2336860,4.53,4.61,4.53,4.59,2336860,0.0,1.0
2018-07-12,4.58,4.65,4.52,4.55,1655340,4.58,4.65,4.52,4.55,1655340,0.0,1.0
2018-07-13,4.61,4.64,4.56,4.62,1191188,4.61,4.64,4.56,4.62,1191188,0.0,1.0
2018-07-16,4.65,4.67,4.58,4.61,2052059,4.65,4.67,4.58,4.61,2052059,0.0,1.0
2018-07-17,4.62,4.685,4.59,4.66,2792519,4.62,4.685,4.59,4.66,2792519,0.0,1.0
2018-07-18,4.7,4.7,4.59,4.61,2526785,4.7,4.7,4.59,4.61,2526785,0.0,1.0
2018-07-19,4.67,4.69,4.64,4.68,1255146,4.67,4.69,4.64,4.68,1255146,0.0,1.0
2018-07-20,4.64,4.66,4.6,4.64,1238378,4.64,4.66,4.6,4.64,1238378,0.0,1.0
2018-07-23,4.7,4.74,4.62,4.62,1419682,4.7,4.74,4.62,4.62,1419682,0.0,1.0
2018-07-24,4.66,4.73,4.61,4.7,1443154,4.66,4.73,4.61,4.7,1443154,0.0,1.0
2018-07-25,4.7,4.715,4.62,4.65,3794970,4.7,4.715,4.62,4.65,3794970,0.0,1.0
2018-07-26,4.65,4.74,4.64,4.71,1805683,4.65,4.74,4.64,4.71,1805683,0.0,1.0
2018-07-27,4.61,4.67,4.57,4.65,1983662,4.61,4.67,4.57,4.65,1983662,0.0,1.0
2018-07-30,4.58,4.65,4.56,4.62,1614125,4.58,4.65,4.56,4.62,1614125,0.0,1.0
2018-07-31,4.6,4.62,4.52,4.62,2429901,4.6,4.62,4.52,4.62,2429901,0.0,1.0
2018-08-01,4.66,4.72,4.6,4.65,3558311,4.66,4.72,4.6,4.65,3558311,0.0,1.0
2018-08-02,4.6,4.675,4.6,4.65,3451246,4.6,4.675,4.6,4.65,3451246,0.0,1.0
2018-08-03,4.58,4.63,4.54,4.59,1553958,4.58,4.63,4.54,4.59,1553958,0.0,1.0
2018-08-06,4.58,4.59,4.54,4.58,2568156,4.58,4.59,4.54,4.58,2568156,0.0,1.0
2018-08-07,4.34,4.62,4.25,4.59,12407371,4.34,4.62,4.25,4.59,12407371,0.0,1.0
2018-08-08,4.4,4.45,4.315,4.34,2734554,4.4,4.45,4.315,4.34,2734554,0.0,1.0
2018-08-09,4.44,4.47,4.41,4.41,2383151,4.44,4.47,4.41,4.41,2383151,0.0,1.0
2018-08-10,4.45,4.46,4.36,4.38,1708062,4.45,4.46,4.36,4.38,1708062,0.0,1.0
2018-08-13,4.55,4.59,4.4,4.47,3182745,4.55,4.59,4.4,4.47,3182745,0.0,1.0
2018-08-14,4.6,4.63,4.55,4.56,1989338,4.6,4.63,4.55,4.56,1989338,0.0,1.0
2018-08-15,4.49,4.59,4.43,4.59,2686231,4.49,4.59,4.43,4.59,2686231,0.0,1.0
2018-08-16,4.57,4.61,4.49,4.53,2753872,4.57,4.61,4.49,4.53,2753872,0.0,1.0
2018-08-17,4.52,4.6,4.51,4.53,4736019,4.52,4.6,4.51,4.53,4736019,0.0,1.0
2018-08-20,4.58,4.6,4.53,4.55,1867528,4.58,4.6,4.53,4.55,1867528,0.0,1.0
2018-08-21,4.57,4.6,4.54,4.59,1868900,4.57,4.6,4.54,4.59,1868900,0.0,1.0
2018-08-22,4.59,4.61,4.55,4.55,1868215,4.59,4.61,4.55,4.55,1868215,0.0,1.0
2018-08-23,4.55,4.6,4.51,4.57,1845151,4.55,4.6,4.51,4.57,1845151,0.0,1.0
2018-08-24,4.57,4.59,4.525,4.56,1381062,4.57,4.59,4.525,4.56,1381062,0.0,1.0
2018-08-27,4.65,4.66,4.57,4.57,1931902,4.65,4.66,4.57,4.57,1931902,0.0,1.0
2018-08-28,4.61,4.64,4.59,4.64,902381,4.61,4.64,4.59,4.64,902381,0.0,1.0
2018-08-29,4.62,4.63,4.58,4.63,927803,4.62,4.63,4.58,4.63,927803,0.0,1.0
2018-08-30,4.64,4.69,4.58,4.6,1870812,4.64,4.69,4.58,4.6,1870812,0.0,1.0
2018-08-31,4.65,4.675,4.615,4.63,1279568,4.65,4.675,4.615,4.63,1279568,0.0,1.0
2018-09-04,4.62,4.65,4.59,4.65,1113960,4.62,4.65,4.59,4.65,1113960,0.0,1.0
2018-09-05,4.63,4.65,4.61,4.64,2200958,4.63,4.65,4.61,4.64,2200958,0.0,1.0
2018-09-06,4.56,4.64,4.54,4.64,2050267,4.56,4.64,4.54,4.64,2050267,0.0,1.0
2018-09-07,4.53,4.57,4.51,4.55,1530946,4.53,4.57,4.51,4.55,1530946,0.0,1.0
2018-09-10,4.55,4.56,4.46,4.55,1617133,4.55,4.56,4.46,4.55,1617133,0.0,1.0
2018-09-11,4.55,4.55,4.48,4.54,1518551,4.55,4.55,4.48,4.54,1518551,0.0,1.0
2018-09-12,4.53,4.56,4.495,4.53,1808313,4.53,4.56,4.495,4.53,1808313,0.0,1.0
2018-09-13,4.54,4.58,4.52,4.54,1313899,4.54,4.58,4.52,4.54,1313899,0.0,1.0
2018-09-14,4.44,4.62,4.42,4.59,3148015,4.44,4.62,4.42,4.59,3148015,0.0,1.0
2018-09-17,4.13,4.52,4.08,4.5,7497741,4.13,4.52,4.08,4.5,7497741,0.0,1.0
2018-09-18,3.99,4.32,3.98,4.14,6336304,3.99,4.32,3.98,4.14,6336304,0.0,1.0
2018-09-19,4.32,4.325,4.02,4.02,3752890,4.32,4.325,4.02,4.02,3752890,0.0,1.0
2018-09-20,4.42,4.48,4.315,4.34,3971667,4.42,4.48,4.315,4.34,3971667,0.0,1.0
2018-09-21,4.26,4.3902,4.26,4.39,5202027,4.26,4.3902,4.26,4.39,5202027,0.0,1.0
2018-09-24,4.14,4.25,4.05,4.25,3005857,4.14,4.25,4.05,4.25,3005857,0.0,1.0
2018-09-25,4.17,4.25,4.125,4.16,2671164,4.17,4.25,4.125,4.16,2671164,0.0,1.0
2018-09-26,4.14,4.22,4.13,4.17,1313140,4.14,4.22,4.13,4.17,1313140,0.0,1.0
2018-09-27,4.1,4.17,4.085,4.12,1286511,4.1,4.17,4.085,4.12,1286511,0.0,1.0
2018-09-28,4.17,4.2,4.08,4.08,2015306,4.17,4.2,4.08,4.08,2015306,0.0,1.0
2018-10-01,4.14,4.24,4.11,4.19,1641361,4.14,4.24,4.11,4.19,1641361,0.0,1.0
2018-10-02,4.12,4.2,4.1,4.14,1330733,4.12,4.2,4.1,4.14,1330733,0.0,1.0
2018-10-03,4.19,4.19,4.07,4.14,1512502,4.19,4.19,4.07,4.14,1512502,0.0,1.0
2018-10-04,4.14,4.225,4.13,4.16,1150546,4.14,4.225,4.13,4.16,1150546,0.0,1.0
2018-10-05,4.08,4.18,4.04,4.17,1480514,4.08,4.18,4.04,4.17,1480514,0.0,1.0
2018-10-08,4.14,4.1766,4.065,4.08,1303641,4.14,4.1766,4.065,4.08,1303641,0.0,1.0
2018-10-09,4.23,4.27,4.11,4.11,2235233,4.23,4.27,4.11,4.11,2235233,0.0,1.0
2018-10-10,4.09,4.27,4.09,4.21,2279782,4.09,4.27,4.09,4.21,2279782,0.0,1.0
2018-10-11,4.04,4.11,3.89,4.05,4114602,4.04,4.11,3.89,4.05,4114602,0.0,1.0
2018-10-12,3.98,4.13,3.84,4.13,3713128,3.98,4.13,3.84,4.13,3713128,0.0,1.0
2018-10-15,3.96,4.03,3.94,3.98,2062061,3.96,4.03,3.94,3.98,2062061,0.0,1.0
2018-10-16,3.81,3.96,3.67,3.96,6212042,3.81,3.96,3.67,3.96,6212042,0.0,1.0
2018-10-17,3.91,3.93,3.69,3.81,4066850,3.91,3.93,3.69,3.81,4066850,0.0,1.0
2018-10-18,3.88,3.94,3.87,3.88,2348793,3.88,3.94,3.87,3.88,2348793,0.0,1.0
2018-10-19,3.94,4.03,3.82,3.84,2602919,3.94,4.03,3.82,3.84,2602919,0.0,1.0
2018-10-22,3.98,3.995,3.95,3.97,1314557,3.98,3.995,3.95,3.97,1314557,0.0,1.0
2018-10-23,3.93,4.01,3.88,3.93,3426692,3.93,4.01,3.88,3.93,3426692,0.0,1.0
2018-10-24,3.75,3.92,3.75,3.92,4351767,3.75,3.92,3.75,3.92,4351767,0.0,1.0
2018-10-25,3.75,3.87,3.75,3.77,2398762,3.75,3.87,3.75,3.77,2398762,0.0,1.0
2018-10-26,3.61,3.77,3.6,3.73,3052558,3.61,3.77,3.6,3.73,3052558,0.0,1.0
2018-10-29,4.22,4.44,4.07,4.25,13641417,4.22,4.44,4.07,4.25,13641417,0.0,1.0
2018-10-30,4.22,4.22,4.12,4.21,3357474,4.22,4.22,4.12,4.21,3357474,0.0,1.0
2018-10-31,4.28,4.42,4.17,4.24,10275446,4.28,4.42,4.17,4.24,10275446,0.0,1.0
2018-11-01,4.07,4.27,4.01,4.25,14982822,4.07,4.27,4.01,4.25,14982822,0.0,1.0
2018-11-02,4.16,4.16,3.97,4.03,7262861,4.16,4.16,3.97,4.03,7262861,0.0,1.0
2018-11-05,4.3,4.3299,4.16,4.18,4071299,4.3,4.3299,4.16,4.18,4071299,0.0,1.0
2018-11-06,4.56,4.56,4.28,4.28,5783030,4.56,4.56,4.28,4.28,5783030,0.0,1.0
2018-11-07,4.7,4.7,4.515,4.56,6515552,4.7,4.7,4.515,4.56,6515552,0.0,1.0
2018-11-08,4.71,4.82,4.67,4.7,4195499,4.71,4.82,4.67,4.7,4195499,0.0,1.0
2018-11-09,4.63,4.74,4.58,4.7,4545243,4.63,4.74,4.58,4.7,4545243,0.0,1.0
2018-11-12,4.59,4.66,4.55,4.65,3056167,4.59,4.66,4.55,4.65,3056167,0.0,1.0
2018-11-13,4.59,4.72,4.55,4.58,6872794,4.59,4.72,4.55,4.58,6872794,0.0,1.0
2018-11-14,4.6,4.66,4.54,4.6,4699904,4.6,4.66,4.54,4.6,4699904,0.0,1.0
2018-11-15,4.61,4.66,4.51,4.55,4599683,4.61,4.66,4.51,4.55,4599683,0.0,1.0
2018-11-16,4.58,4.63,4.525,4.57,3265638,4.58,4.63,4.525,4.57,3265638,0.0,1.0
2018-11-19,4.53,4.65,4.53,4.59,3703929,4.53,4.65,4.53,4.59,3703929,0.0,1.0
2018-11-20,4.3,4.55,4.3,4.51,3656328,4.3,4.55,4.3,4.51,3656328,0.0,1.0
2018-11-21,4.47,4.49,4.32,4.32,1831215,4.47,4.49,4.32,4.32,1831215,0.0,1.0
2018-11-23,4.52,4.55,4.44,4.45,1236276,4.52,4.55,4.44,4.45,1236276,0.0,1.0
2018-11-26,4.53,4.56,4.45,4.47,2782261,4.53,4.56,4.45,4.47,2782261,0.0,1.0
2018-11-27,4.51,4.53,4.45,4.52,2185524,4.51,4.53,4.45,4.52,2185524,0.0,1.0
2018-11-28,4.78,4.93,4.495,4.5,12835345,4.78,4.93,4.495,4.5,12835345,0.0,1.0
2018-11-29,4.72,4.79,4.68,4.76,2945453,4.72,4.79,4.68,4.76,2945453,0.0,1.0
2018-11-30,4.66,4.74,4.65,4.69,4749643,4.66,4.74,4.65,4.69,4749643,0.0,1.0
2018-12-03,4.75,4.79,4.67,4.72,2681313,4.75,4.79,4.67,4.72,2681313,0.0,1.0
2018-12-04,4.55,4.77,4.55,4.75,5538416,4.55,4.77,4.55,4.75,5538416,0.0,1.0
2018-12-06,4.26,4.52,4.17,4.52,8436255,4.26,4.52,4.17,4.52,8436255,0.0,1.0
2018-12-07,4.33,4.465,4.26,4.27,4145553,4.33,4.465,4.26,4.27,4145553,0.0,1.0
2018-12-10,4.26,4.33,4.215,4.31,5008709,4.26,4.33,4.215,4.31,5008709,0.0,1.0
2018-12-11,4.31,4.37,4.26,4.33,2778335,4.31,4.37,4.26,4.33,2778335,0.0,1.0
2018-12-12,4.4,4.43,4.32,4.36,2741999,4.4,4.43,4.32,4.36,2741999,0.0,1.0
2018-12-13,4.4,4.5,4.33,4.43,3124988,4.4,4.5,4.33,4.43,3124988,0.0,1.0
2018-12-14,4.45,4.5,4.33,4.33,3385516,4.45,4.5,4.33,4.33,3385516,0.0,1.0
2018-12-17,4.37,4.515,4.36,4.45,3124362,4.37,4.515,4.36,4.45,3124362,0.0,1.0
2018-12-18,4.27,4.43,4.25,4.43,3874526,4.27,4.43,4.25,4.43,3874526,0.0,1.0
2018-12-19,4.26,4.39,4.15,4.31,4120056,4.26,4.39,4.15,4.31,4120056,0.0,1.0
2018-12-20,4.22,4.28,4.105,4.27,4324159,4.22,4.28,4.105,4.27,4324159,0.0,1.0
2018-12-21,4.51,4.57,4.12,4.2,17859684,4.51,4.57,4.12,4.2,17859684,0.0,1.0
2018-12-24,4.51,4.675,4.51,4.55,5027094,4.51,4.675,4.51,4.55,5027094,0.0,1.0
2018-12-26,4.7,4.7,4.55,4.55,6580756,4.7,4.7,4.55,4.55,6580756,0.0,1.0
2018-12-27,4.62,4.665,4.5,4.6,4316105,4.62,4.665,4.5,4.6,4316105,0.0,1.0
2018-12-28,4.6,4.68,4.56,4.6,3014679,4.6,4.68,4.56,4.6,3014679,0.0,1.0
2018-12-31,4.66,4.7,4.61,4.63,3779930,4.66,4.7,4.61,4.63,3779930,0.0,1.0
2019-01-02,4.73,4.74,4.57,4.61,3322212,4.73,4.74,4.57,4.61,3322212,0.0,1.0
2019-01-03,4.7,4.78,4.66,4.71,3529517,4.7,4.78,4.66,4.71,3529517,0.0,1.0
2019-01-04,4.79,4.8,4.69,4.75,4863221,4.79,4.8,4.69,4.75,4863221,0.0,1.0
2019-01-07,4.73,4.81,4.68,4.77,2996642,4.73,4.81,4.68,4.77,2996642,0.0,1.0
2019-01-08,4.75,4.8,4.69,4.74,4016712,4.75,4.8,4.69,4.74,4016712,0.0,1.0
2019-01-09,4.76,4.8,4.695,4.75,6102942,4.76,4.8,4.695,4.75,6102942,0.0,1.0
2019-01-10,4.77,4.78,4.71,4.74,2487916,4.77,4.78,4.71,4.74,2487916,0.0,1.0
2019-01-11,4.8,4.83,4.7,4.75,2781654,4.8,4.83,4.7,4.75,2781654,0.0,1.0
2019-01-14,4.8,4.84,4.77,4.8,3872693,4.8,4.84,4.77,4.8,3872693,0.0,1.0
2019-01-15,4.97,5.0,4.86,4.9,7765322,4.97,5.0,4.86,4.9,7765322,0.0,1.0
2019-01-16,4.97,5.005,4.92,4.98,4258251,4.97,5.005,4.92,4.98,4258251,0.0,1.0
2019-01-17,4.98,5.02,4.95,4.98,4262093,4.98,5.02,4.95,4.98,4262093,0.0,1.0
2019-01-18,5.01,5.02,4.95,4.97,4599587,5.01,5.02,4.95,4.97,4599587,0.0,1.0
2019-01-22,4.81,5.0,4.78,4.99,5895120,4.81,5.0,4.78,4.99,5895120,0.0,1.0
2019-01-23,4.87,4.895,4.8,4.84,2902631,4.87,4.895,4.8,4.84,2902631,0.0,1.0
2019-01-24,4.86,4.94,4.82,4.85,2440656,4.86,4.94,4.82,4.85,2440656,0.0,1.0
2019-01-25,4.78,4.88,4.76,4.86,3483825,4.78,4.88,4.76,4.86,3483825,0.0,1.0
2019-01-28,4.74,4.82,4.71,4.73,2973875,4.74,4.82,4.71,4.73,2973875,0.0,1.0
2019-01-29,4.75,4.8,4.64,4.75,3711784,4.75,4.8,4.64,4.75,3711784,0.0,1.0
2019-01-30,4.74,4.77,4.63,4.75,6097846,4.74,4.77,4.63,4.75,6097846,0.0,1.0
2019-01-31,4.84,4.84,4.73,4.73,5896839,4.84,4.84,4.73,4.73,5896839,0.0,1.0
2019-02-01,4.84,4.88,4.8,4.81,2070901,4.84,4.88,4.8,4.81,2070901,0.0,1.0
2019-02-04,4.82,4.83,4.75,4.82,4246056,4.82,4.83,4.75,4.82,4246056,0.0,1.0
2019-02-05,4.8,4.84,4.77,4.82,1721891,4.8,4.84,4.77,4.82,1721891,0.0,1.0
2019-02-06,4.73,4.83,4.69,4.7,4946118,4.73,4.83,4.69,4.7,4946118,0.0,1.0
2019-02-07,4.68,4.76,4.66,4.72,3804563,4.68,4.76,4.66,4.72,3804563,0.0,1.0
2019-02-08,4.61,4.71,4.521,4.67,4234532,4.61,4.71,4.521,4.67,4234532,0.0,1.0
2019-02-11,4.62,4.65,4.58,4.61,2687754,4.62,4.65,4.58,4.61,2687754,0.0,1.0
2019-02-12,4.61,4.66,4.59,4.62,2566618,4.61,4.66,4.59,4.62,2566618,0.0,1.0
2019-02-13,4.59,4.69,4.57,4.61,2835642,4.59,4.69,4.57,4.61,2835642,0.0,1.0
2019-02-14,4.55,4.61,4.485,4.58,4838075,4.55,4.61,4.485,4.58,4838075,0.0,1.0
2019-02-15,4.55,4.585,4.53,4.58,3960087,4.55,4.585,4.53,4.58,3960087,0.0,1.0
2019-02-19,4.54,4.56,4.51,4.54,2647458,4.54,4.56,4.51,4.54,2647458,0.0,1.0
2019-02-20,4.49,4.565,4.48,4.56,3221133,4.49,4.565,4.48,4.56,3221133,0.0,1.0
2019-02-21,4.54,4.56,4.47,4.48,2950977,4.54,4.56,4.47,4.48,2950977,0.0,1.0
2019-02-22,4.3,4.545,4.29,4.54,7971760,4.3,4.545,4.29,4.54,7971760,0.0,1.0
2019-02-25,4.02,4.35,3.67,4.35,21883076,4.02,4.35,3.67,4.35,21883076,0.0,1.0
2019-02-26,3.85,4.0699,3.83,4.03,5496193,3.85,4.0699,3.83,4.03,5496193,0.0,1.0
2019-02-27,3.94,3.98,3.9,3.95,3921310,3.94,3.98,3.9,3.95,3921310,0.0,1.0
2019-02-28,3.87,3.99,3.86,3.96,3791702,3.87,3.99,3.86,3.96,3791702,0.0,1.0
2019-03-01,3.84,3.98,3.83,3.92,3807146,3.84,3.98,3.83,3.92,3807146,0.0,1.0
2019-03-04,3.89,3.94,3.85,3.88,3206051,3.89,3.94,3.85,3.88,3206051,0.0,1.0
2019-03-05,3.97,4.04,3.9,3.9,5223695,3.97,4.04,3.9,3.9,5223695,0.0,1.0
2019-03-06,3.89,4.1,3.88,3.97,6056851,3.89,4.1,3.88,3.97,6056851,0.0,1.0
2019-03-07,3.8,3.94,3.69,3.9,5596871,3.8,3.94,3.69,3.9,5596871,0.0,1.0
2019-03-08,3.63,3.84,3.61,3.8,7178370,3.63,3.84,3.61,3.8,7178370,0.0,1.0
2019-03-11,3.6,3.75,3.59,3.65,3317808,3.6,3.75,3.59,3.65,3317808,0.0,1.0
2019-03-12,3.79,3.81,3.55,3.61,3427174,3.79,3.81,3.55,3.61,3427174,0.0,1.0
2019-03-13,3.93,4.02,3.79,3.8,7078578,3.93,4.02,3.79,3.8,7078578,0.0,1.0
2019-03-14,3.81,3.935,3.79,3.92,2745362,3.81,3.935,3.79,3.92,2745362,0.0,1.0
2019-03-15,4.0,4.09,3.92,3.97,13631739,4.0,4.09,3.92,3.97,13631739,0.0,1.0
2019-03-18,3.96,4.05,3.95,4.0,3262057,3.96,4.05,3.95,4.0,3262057,0.0,1.0
2019-03-19,3.96,4.06,3.96,3.96,2177236,3.96,4.06,3.96,3.96,2177236,0.0,1.0
2019-03-20,3.92,4.0,3.9,3.96,2096314,3.92,4.0,3.9,3.96,2096314,0.0,1.0
2019-03-21,3.95,3.99,3.9,3.91,2218820,3.95,3.99,3.9,3.91,2218820,0.0,1.0
2019-03-22,3.83,3.96,3.83,3.92,2749433,3.83,3.96,3.83,3.92,2749433,0.0,1.0
2019-03-25,3.85,3.89,3.82,3.83,1249528,3.85,3.89,3.82,3.83,1249528,0.0,1.0
2019-03-26,3.93,3.98,3.85,3.86,2604627,3.93,3.98,3.85,3.86,2604627,0.0,1.0
2019-03-27,3.89,3.97,3.86,3.93,1894005,3.89,3.97,3.86,3.93,1894005,0.0,1.0
2019-03-28,3.84,3.93,3.82,3.88,1496416,3.84,3.93,3.82,3.88,1496416,0.0,1.0
2019-03-29,3.83,3.89,3.81,3.86,2418998,3.83,3.89,3.81,3.86,2418998,0.0,1.0
2019-04-01,3.98,3.99,3.83,3.86,2433317,3.98,3.99,3.83,3.86,2433317,0.0,1.0
2019-04-02,3.91,3.98,3.89,3.97,2091484,3.91,3.98,3.89,3.97,2091484,0.0,1.0
2019-04-03,3.92,3.9499,3.89,3.94,1373408,3.92,3.9499,3.89,3.94,1373408,0.0,1.0
2019-04-04,3.99,3.99,3.88,3.93,1532660,3.99,3.99,3.88,3.93,1532660,0.0,1.0
2019-04-05,4.0,4.03,3.94,3.96,1648944,4.0,4.03,3.94,3.96,1648944,0.0,1.0
2019-04-08,3.97,4.0,3.96,4.0,1640126,3.97,4.0,3.96,4.0,1640126,0.0,1.0
2019-04-09,3.86,3.96,3.86,3.96,2971231,3.86,3.96,3.86,3.96,2971231,0.0,1.0
2019-04-10,3.84,3.88,3.78,3.88,3132826,3.84,3.88,3.78,3.88,3132826,0.0,1.0
2019-04-11,3.87,3.93,3.85,3.86,2489082,3.87,3.93,3.85,3.86,2489082,0.0,1.0
2019-04-12,3.88,3.94,3.84,3.91,2887297,3.88,3.94,3.84,3.91,2887297,0.0,1.0
2019-04-15,3.84,3.87,3.81,3.87,1437929,3.84,3.87,3.81,3.87,1437929,0.0,1.0
2019-04-16,3.84,3.86,3.795,3.86,1699072,3.84,3.86,3.795,3.86,1699072,0.0,1.0
2019-04-17,3.76,3.84,3.72,3.84,1988172,3.76,3.84,3.72,3.84,1988172,0.0,1.0
2019-04-18,3.75,3.7801,3.73,3.75,1256984,3.75,3.7801,3.73,3.75,1256984,0.0,1.0
2019-04-22,3.7,3.77,3.68,3.72,1973143,3.7,3.77,3.68,3.72,1973143,0.0,1.0
2019-04-23,3.85,3.91,3.7,3.73,2403234,3.85,3.91,3.7,3.73,2403234,0.0,1.0
2019-04-24,3.77,3.85,3.75,3.83,1540696,3.77,3.85,3.75,3.83,1540696,0.0,1.0
2019-04-25,3.77,3.81,3.71,3.75,1855732,3.77,3.81,3.71,3.75,1855732,0.0,1.0
2019-04-26,3.83,3.85,3.75,3.78,1379910,3.83,3.85,3.75,3.78,1379910,0.0,1.0
2019-04-29,3.86,3.9,3.85,3.85,2104559,3.86,3.9,3.85,3.85,2104559,0.0,1.0
2019-04-30,3.79,3.96,3.78,3.95,3622566,3.79,3.96,3.78,3.95,3622566,0.0,1.0
2019-05-01,3.81,3.86,3.75,3.8,4704421,3.81,3.86,3.75,3.8,4704421,0.0,1.0
2019-05-02,3.74,3.83,3.72,3.83,1863265,3.74,3.83,3.72,3.83,1863265,0.0,1.0
2019-05-03,3.88,3.93,3.76,3.76,3291087,3.88,3.93,3.76,3.76,3291087,0.0,1.0
2019-05-06,3.93,3.96,3.7676,3.78,4274340,3.93,3.96,3.7676,3.78,4274340,0.0,1.0
2019-05-07,3.79,3.9,3.75,3.89,3625688,3.79,3.9,3.75,3.89,3625688,0.0,1.0
2019-05-08,3.77,3.845,3.77,3.77,998360,3.77,3.845,3.77,3.77,998360,0.0,1.0
2019-05-09,3.68,3.78,3.65,3.75,2491771,3.68,3.78,3.65,3.75,2491771,0.0,1.0
2019-05-10,3.6,3.71,3.59,3.67,5066153,3.6,3.71,3.59,3.67,5066153,0.0,1.0
2019-05-13,3.33,3.6,3.25,3.6,6208438,3.33,3.6,3.25,3.6,6208438,0.0,1.0
2019-05-14,3.43,3.5,3.35,3.35,2506508,3.43,3.5,3.35,3.35,2506508,0.0,1.0
2019-05-15,3.38,3.45,3.31,3.4,2161236,3.38,3.45,3.31,3.4,2161236,0.0,1.0
2019-05-16,3.36,3.45,3.325,3.38,1595415,3.36,3.45,3.325,3.38,1595415,0.0,1.0
2019-05-17,3.33,3.39,3.33,3.34,1662738,3.33,3.39,3.33,3.34,1662738,0.0,1.0
2019-05-20,3.42,3.45,3.29,3.31,2341440,3.42,3.45,3.29,3.31,2341440,0.0,1.0
2019-05-21,3.42,3.49,3.39,3.44,1281141,3.42,3.49,3.39,3.44,1281141,0.0,1.0
2019-05-22,3.36,3.42,3.32,3.42,1478563,3.36,3.42,3.32,3.42,1478563,0.0,1.0
2019-05-23,3.29,3.375,3.28,3.33,1937808,3.29,3.375,3.28,3.33,1937808,0.0,1.0
2019-05-24,3.22,3.34,3.01,3.31,4802115,3.22,3.34,3.01,3.31,4802115,0.0,1.0
2019-05-28,3.2,3.24,3.18,3.19,1694107,3.2,3.24,3.18,3.19,1694107,0.0,1.0
2019-05-29,3.15,3.18,3.06,3.18,3727384,3.15,3.18,3.06,3.18,3727384,0.0,1.0
2019-05-30,3.08,3.25,3.05,3.14,3418137,3.08,3.25,3.05,3.14,3418137,0.0,1.0
2019-05-31,2.91,3.1,2.89,3.06,6162338,2.91,3.1,2.89,3.06,6162338,0.0,1.0
2019-06-03,3.13,3.14,2.9,2.91,5360473,3.13,3.14,2.9,2.91,5360473,0.0,1.0
2019-06-04,3.22,3.23,3.095,3.15,5040938,3.22,3.23,3.095,3.15,5040938,0.0,1.0
2019-06-05,3.25,3.39,3.13,3.35,4493868,3.25,3.39,3.13,3.35,4493868,0.0,1.0
2019-06-06,3.16,3.29,3.13,3.23,2209662,3.16,3.29,3.13,3.23,2209662,0.0,1.0
2019-06-07,3.21,3.26,3.15,3.18,3395042,3.21,3.26,3.15,3.18,3395042,0.0,1.0
2019-06-10,3.26,3.3,3.2,3.22,2737313,3.26,3.3,3.2,3.22,2737313,0.0,1.0
2019-06-11,3.21,3.29,3.19,3.28,2846602,3.21,3.29,3.19,3.28,2846602,0.0,1.0
2019-06-12,3.03,3.21,3.02,3.2,3699410,3.03,3.21,3.02,3.2,3699410,0.0,1.0
2019-06-13,3.11,3.16,3.04,3.06,1993173,3.11,3.16,3.04,3.06,1993173,0.0,1.0
2019-06-14,3.07,3.1,3.04,3.09,2446487,3.07,3.1,3.04,3.09,2446487,0.0,1.0
2019-06-17,3.08,3.14,3.05,3.08,2108114,3.08,3.14,3.05,3.08,2108114,0.0,1.0
2019-06-18,3.21,3.25,3.05,3.08,5771399,3.21,3.25,3.05,3.08,5771399,0.0,1.0
2019-06-19,3.16,3.22,3.12,3.2,2415507,3.16,3.22,3.12,3.2,2415507,0.0,1.0
2019-06-20,3.26,3.32,3.16,3.2,4015262,3.26,3.32,3.16,3.2,4015262,0.0,1.0
2019-06-21,3.67,3.73,3.26,3.26,14922537,3.67,3.73,3.26,3.26,14922537,0.0,1.0
2019-06-24,3.61,3.695,3.57,3.65,5101237,3.61,3.695,3.57,3.65,5101237,0.0,1.0
2019-06-25,3.51,3.59,3.46,3.59,4979561,3.51,3.59,3.46,3.59,4979561,0.0,1.0
2019-06-26,3.6,3.68,3.35,3.53,6278175,3.6,3.68,3.35,3.53,6278175,0.0,1.0
2019-06-27,3.75,3.77,3.47,3.6,5733476,3.75,3.77,3.47,3.6,5733476,0.0,1.0
2019-06-28,3.71,3.86,3.67,3.76,5851767,3.71,3.86,3.67,3.76,5851767,0.0,1.0
2019-07-01,3.68,3.91,3.66,3.9,5171110,3.68,3.91,3.66,3.9,5171110,0.0,1.0
2019-07-02,3.74,3.81,3.67,3.69,2197079,3.74,3.81,3.67,3.69,2197079,0.0,1.0
2019-07-03,3.81,3.84,3.72,3.75,1109300,3.81,3.84,3.72,3.75,1109300,0.0,1.0
2019-07-05,3.8,3.81,3.73,3.81,1472578,3.8,3.81,3.73,3.81,1472578,0.0,1.0
2019-07-08,3.82,3.88,3.76,3.78,1724790,3.82,3.88,3.76,3.78,1724790,0.0,1.0
2019-07-09,3.84,3.85,3.78,3.81,1593461,3.84,3.85,3.78,3.81,1593461,0.0,1.0
2019-07-10,3.9,3.91,3.835,3.85,2158560,3.9,3.91,3.835,3.85,2158560,0.0,1.0
2019-07-11,3.96,3.99,3.88,3.9,3371065,3.96,3.99,3.88,3.9,3371065,0.0,1.0
2019-07-12,3.92,3.97,3.87,3.94,1771046,3.92,3.97,3.87,3.94,1771046,0.0,1.0
2019-07-15,3.88,3.95,3.87,3.93,892531,3.88,3.95,3.87,3.93,892531,0.0,1.0
2019-07-16,3.85,3.905,3.84,3.89,1084039,3.85,3.905,3.84,3.89,1084039,0.0,1.0
2019-07-17,3.75,3.86,3.72,3.85,3650439,3.75,3.86,3.72,3.85,3650439,0.0,1.0
2019-07-18,3.69,3.8,3.68,3.76,1979895,3.69,3.8,3.68,3.76,1979895,0.0,1.0
2019-07-19,3.76,3.77,3.68,3.69,2762074,3.76,3.77,3.68,3.69,2762074,0.0,1.0
2019-07-22,3.74,3.78,3.68,3.77,1929874,3.74,3.78,3.68,3.77,1929874,0.0,1.0
2019-07-23,3.89,3.93,3.705,3.74,3582983,3.89,3.93,3.705,3.74,3582983,0.0,1.0
2019-07-24,4.05,4.21,3.91,3.91,5121893,4.05,4.21,3.91,3.91,5121893,0.0,1.0
2019-07-25,3.97,4.09,3.92,4.07,2793673,3.97,4.09,3.92,4.07,2793673,0.0,1.0
2019-07-26,4.05,4.09,3.93,3.99,2664039,4.05,4.09,3.93,3.99,2664039,0.0,1.0
2019-07-29,3.9,4.07,3.81,4.04,2674733,3.9,4.07,3.81,4.04,2674733,0.0,1.0
2019-07-30,4.04,4.07,3.85,3.85,2092032,4.04,4.07,3.85,3.85,2092032,0.0,1.0
2019-07-31,3.99,4.19,3.99,4.16,5125918,3.99,4.19,3.99,4.16,5125918,0.0,1.0
2019-08-01,3.91,4.03,3.83,4.02,3193206,3.91,4.03,3.83,4.02,3193206,0.0,1.0
2019-08-02,3.94,3.95,3.7381,3.8,2722205,3.94,3.95,3.7381,3.8,2722205,0.0,1.0
2019-08-05,3.89,3.925,3.82,3.82,2240273,3.89,3.925,3.82,3.82,2240273,0.0,1.0
2019-08-06,3.92,3.95,3.85,3.91,2538183,3.92,3.95,3.85,3.91,2538183,0.0,1.0
2019-08-07,3.93,3.95,3.8,3.83,1656060,3.93,3.95,3.8,3.83,1656060,0.0,1.0
2019-08-08,3.99,4.02,3.9,3.95,2778694,3.99,4.02,3.9,3.95,2778694,0.0,1.0
2019-08-09,3.92,3.99,3.88,3.96,1283445,3.92,3.99,3.88,3.96,1283445,0.0,1.0
2019-08-12,3.85,3.89,3.77,3.88,1192422,3.85,3.89,3.77,3.88,1192422,0.0,1.0
2019-08-13,4.46,4.47,4.18,4.27,14201743,4.46,4.47,4.18,4.27,14201743,0.0,1.0
2019-08-14,4.38,4.42,4.3,4.34,4627076,4.38,4.42,4.3,4.34,4627076,0.0,1.0
2019-08-15,4.31,4.38,4.255,4.33,4647857,4.31,4.38,4.255,4.33,4647857,0.0,1.0
2019-08-16,4.31,4.37,4.285,4.32,1906237,4.31,4.37,4.285,4.32,1906237,0.0,1.0
2019-08-19,4.36,4.37,4.31,4.37,1443780,4.36,4.37,4.31,4.37,1443780,0.0,1.0
2019-08-20,4.38,4.38,4.32,4.36,1732759,4.38,4.38,4.32,4.36,1732759,0.0,1.0
2019-08-21,4.49,4.5,4.365,4.4,3474484,4.49,4.5,4.365,4.4,3474484,0.0,1.0
2019-08-22,4.5,4.55,4.46,4.5,4288853,4.5,4.55,4.46,4.5,4288853,0.0,1.0
2019-08-23,4.39,4.53,4.37,4.49,5864662,4.39,4.53,4.37,4.49,5864662,0.0,1.0
2019-08-26,4.45,4.48,4.3863,4.45,3615607,4.45,4.48,4.3863,4.45,3615607,0.0,1.0
2019-08-27,4.43,4.51,4.4,4.5,3588669,4.43,4.51,4.4,4.5,3588669,0.0,1.0
2019-08-28,4.45,4.47,4.405,4.42,2210749,4.45,4.47,4.405,4.42,2210749,0.0,1.0
2019-08-29,4.47,4.515,4.45,4.48,2313302,4.47,4.515,4.45,4.48,2313302,0.0,1.0
2019-08-30,4.43,4.49,4.41,4.49,1713199,4.43,4.49,4.41,4.49,1713199,0.0,1.0
2019-09-03,4.43,4.46,4.35,4.39,3425896,4.43,4.46,4.35,4.39,3425896,0.0,1.0
2019-09-04,4.42,4.47,4.4,4.46,1692195,4.42,4.47,4.4,4.46,1692195,0.0,1.0
2019-09-05,4.47,4.47,4.4,4.44,2519289,4.47,4.47,4.4,4.44,2519289,0.0,1.0
2019-09-06,4.43,4.48,4.41,4.48,1865979,4.43,4.48,4.41,4.48,1865979,0.0,1.0
2019-09-09,4.43,4.45,4.41,4.44,1710266,4.43,4.45,4.41,4.44,1710266,0.0,1.0
2019-09-10,4.46,4.46,4.37,4.37,3432492,4.46,4.46,4.37,4.37,3432492,0.0,1.0
2019-09-11,4.51,4.51,4.42,4.47,2830584,4.51,4.51,4.42,4.47,2830584,0.0,1.0
2019-09-12,4.5,4.53,4.46,4.5,3896056,4.5,4.53,4.46,4.5,3896056,0.0,1.0
2019-09-13,4.42,4.59,4.38,4.53,4606870,4.42,4.59,4.38,4.53,4606870,0.0,1.0
2019-09-16,4.47,4.48,4.34,4.41,5085281,4.47,4.48,4.34,4.41,5085281,0.0,1.0
2019-09-17,4.45,4.46,4.4,4.44,2473157,4.45,4.46,4.4,4.44,2473157,0.0,1.0
2019-09-18,4.41,4.44,4.38,4.44,1632600,4.41,4.44,4.38,4.44,1632600,0.0,1.0
2019-09-19,4.43,4.46,4.39,4.42,2863308,4.43,4.46,4.39,4.42,2863308,0.0,1.0
2019-09-20,4.47,4.48,4.42,4.44,5682413,4.47,4.48,4.42,4.44,5682413,0.0,1.0
2019-09-23,4.45,4.48,4.43,4.45,1152892,4.45,4.48,4.43,4.45,1152892,0.0,1.0
2019-09-24,4.37,4.465,4.36,4.44,2987445,4.37,4.465,4.36,4.44,2987445,0.0,1.0
2019-09-25,4.39,4.44,4.37,4.4,1905055,4.39,4.44,4.37,4.4,1905055,0.0,1.0
2019-09-26,4.46,4.47,4.37,4.39,1944147,4.46,4.47,4.37,4.39,1944147,0.0,1.0
2019-09-27,4.36,4.48,4.33,4.46,3278764,4.36,4.48,4.33,4.46,3278764,0.0,1.0
2019-09-30,4.4,4.43,4.3,4.36,2545205,4.4,4.43,4.3,4.36,2545205,0.0,1.0
2019-10-01,4.28,4.43,4.26,4.43,3554284,4.28,4.43,4.26,4.43,3554284,0.0,1.0
2019-10-02,4.21,4.285,4.12,4.26,3424887,4.21,4.285,4.12,4.26,3424887,0.0,1.0
2019-10-03,4.23,4.25,4.19,4.19,1382387,4.23,4.25,4.19,4.19,1382387,0.0,1.0
2019-10-04,4.24,4.28,4.19,4.23,1148212,4.24,4.28,4.19,4.23,1148212,0.0,1.0
2019-10-07,4.31,4.32,4.2,4.21,1722260,4.31,4.32,4.2,4.21,1722260,0.0,1.0
2019-10-08,4.27,4.31,4.255,4.31,2919129,4.27,4.31,4.255,4.31,2919129,0.0,1.0
2019-10-09,4.3,4.34,4.28,4.33,1322970,4.3,4.34,4.28,4.33,1322970,0.0,1.0
2019-10-10,4.25,4.36,4.22,4.34,1284519,4.25,4.36,4.22,4.34,1284519,0.0,1.0
2019-10-11,4.35,4.37,4.29,4.33,1676124,4.35,4.37,4.29,4.33,1676124,0.0,1.0
2019-10-14,4.35,4.4,4.26,4.3,1112711,4.35,4.4,4.26,4.3,1112711,0.0,1.0
2019-10-15,4.38,4.44,4.32,4.39,2512556,4.38,4.44,4.32,4.39,2512556,0.0,1.0
2019-10-16,4.4,4.42,4.37,4.38,894981,4.4,4.42,4.37,4.38,894981,0.0,1.0
2019-10-17,4.36,4.42,4.33,4.41,1352276,4.36,4.42,4.33,4.41,1352276,0.0,1.0
2019-10-18,4.31,4.42,4.3,4.33,1635454,4.31,4.42,4.3,4.33,1635454,0.0,1.0
2019-10-21,4.3,4.41,4.3,4.32,1454115,4.3,4.41,4.3,4.32,1454115,0.0,1.0
2019-10-22,3.95,4.31,3.84,4.3,16360105,3.95,4.31,3.84,4.3,16360105,0.0,1.0
2019-10-23,4.01,4.05,3.94,3.95,2423579,4.01,4.05,3.94,3.95,2423579,0.0,1.0
2019-10-24,4.19,4.24,3.98,4.01,8410451,4.19,4.24,3.98,4.01,8410451,0.0,1.0
2019-10-25,4.25,4.265,4.12,4.2,3427178,4.25,4.265,4.12,4.2,3427178,0.0,1.0
2019-10-28,4.23,4.3,4.21,4.27,1579428,4.23,4.3,4.21,4.27,1579428,0.0,1.0
2019-10-29,4.27,4.28,4.21,4.21,1962126,4.27,4.28,4.21,4.21,1962126,0.0,1.0
2019-10-30,4.38,4.38,4.07,4.13,3965059,4.38,4.38,4.07,4.13,3965059,0.0,1.0
2019-10-31,4.28,4.36,4.18,4.32,3433660,4.28,4.36,4.18,4.32,3433660,0.0,1.0
2019-11-01,4.23,4.34,4.23,4.3,2044047,4.23,4.34,4.23,4.3,2044047,0.0,1.0
2019-11-04,4.12,4.28,4.11,4.27,2584515,4.12,4.28,4.11,4.27,2584515,0.0,1.0
2019-11-05,4.0,4.16,3.88,4.16,6799187,4.0,4.16,3.88,4.16,6799187,0.0,1.0
2019-11-06,4.04,4.05,3.95,4.03,3072329,4.04,4.05,3.95,4.03,3072329,0.0,1.0
2019-11-07,4.05,4.1,4.04,4.09,1182406,4.05,4.1,4.04,4.09,1182406,0.0,1.0
2019-11-08,4.04,4.1,4.02,4.05,1486653,4.04,4.1,4.02,4.05,1486653,0.0,1.0
2019-11-11,4.03,4.04,3.99,4.0,1686773,4.03,4.04,3.99,4.0,1686773,0.0,1.0
2019-11-12,4.03,4.03,3.98,4.01,2734925,4.03,4.03,3.98,4.01,2734925,0.0,1.0
2019-11-13,3.97,4.05,3.93,3.98,2485647,3.97,4.05,3.93,3.98,2485647,0.0,1.0
2019-11-14,3.87,3.96,3.81,3.96,2097051,3.87,3.96,3.81,3.96,2097051,0.0,1.0
2019-11-15,3.9,3.92,3.85,3.88,1552068,3.9,3.92,3.85,3.88,1552068,0.0,1.0
2019-11-18,3.93,3.93,3.87,3.87,1513874,3.93,3.93,3.87,3.87,1513874,0.0,1.0
2019-11-19,3.99,4.0,3.9,3.94,1930472,3.99,4.0,3.9,3.94,1930472,0.0,1.0
2019-11-20,4.03,4.04,3.86,3.97,2367490,4.03,4.04,3.86,3.97,2367490,0.0,1.0
2019-11-21,4.08,4.11,4.01,4.05,2857963,4.08,4.11,4.01,4.05,2857963,0.0,1.0
2019-11-22,4.06,4.12,4.03,4.11,2407895,4.06,4.12,4.03,4.11,2407895,0.0,1.0
2019-11-25,4.07,4.1,4.04,4.08,3583584,4.07,4.1,4.04,4.08,3583584,0.0,1.0
2019-11-26,4.04,4.08,4.01,4.07,2674579,4.04,4.08,4.01,4.07,2674579,0.0,1.0
2019-11-27,4.04,4.08,4.03,4.06,1456751,4.04,4.08,4.03,4.06,1456751,0.0,1.0
2019-11-29,3.96,4.05,3.96,4.02,740025,3.96,4.05,3.96,4.02,740025,0.0,1.0
2019-12-02,3.89,3.99,3.87,3.96,2748891,3.89,3.99,3.87,3.96,2748891,0.0,1.0
2019-12-03,3.84,3.85,3.76,3.83,2208166,3.84,3.85,3.76,3.83,2208166,0.0,1.0
2019-12-04,3.9,3.97,3.82,3.85,3450029,3.9,3.97,3.82,3.85,3450029,0.0,1.0
2019-12-05,3.93,3.96,3.9,3.92,3213890,3.93,3.96,3.9,3.92,3213890,0.0,1.0
2019-12-06,4.14,4.2,3.95,3.97,5145559,4.14,4.2,3.95,3.97,5145559,0.0,1.0
2019-12-09,4.16,4.19,4.06,4.14,4422299,4.16,4.19,4.06,4.14,4422299,0.0,1.0
2019-12-10,4.35,4.61,4.295,4.61,13021709,4.35,4.61,4.295,4.61,13021709,0.0,1.0
2019-12-11,4.46,4.46,4.3,4.35,5618692,4.46,4.46,4.3,4.35,5618692,0.0,1.0
2019-12-12,4.44,4.65,4.42,4.48,10212230,4.44,4.65,4.42,4.48,10212230,0.0,1.0
2019-12-13,4.61,4.61,4.44,4.44,8171061,4.61,4.61,4.44,4.44,8171061,0.0,1.0
2019-12-16,4.64,4.75,4.61,4.67,6335860,4.64,4.75,4.61,4.67,6335860,0.0,1.0
2019-12-17,4.79,4.93,4.65,4.65,6291196,4.79,4.93,4.65,4.65,6291196,0.0,1.0
2019-12-18,4.72,4.84,4.68,4.82,3659274,4.72,4.84,4.68,4.82,3659274,0.0,1.0
2019-12-19,4.49,4.73,4.46,4.72,6185480,4.49,4.73,4.46,4.72,6185480,0.0,1.0
2019-12-20,4.52,4.56,4.46,4.51,11858760,4.52,4.56,4.46,4.51,11858760,0.0,1.0
2019-12-23,4.2,4.5,4.13,4.47,6605227,4.2,4.5,4.13,4.47,6605227,0.0,1.0
2019-12-24,4.15,4.29,4.14,4.22,2873193,4.15,4.29,4.14,4.22,2873193,0.0,1.0
2019-12-26,4.23,4.265,4.17,4.18,1351846,4.23,4.265,4.17,4.18,1351846,0.0,1.0
2019-12-27,4.36,4.43,4.21,4.22,3226233,4.36,4.43,4.21,4.22,3226233,0.0,1.0
2019-12-30,4.28,4.37,4.28,4.35,2111434,4.28,4.37,4.28,4.35,2111434,0.0,1.0
2019-12-31,4.4,4.44,4.28,4.28,4185673,4.4,4.44,4.28,4.28,4185673,0.0,1.0
2020-01-02,4.38,4.44,4.32,4.44,3224880,4.38,4.44,4.32,4.44,3224880,0.0,1.0
2020-01-03,4.37,4.415,4.31,4.33,1791756,4.37,4.415,4.31,4.33,1791756,0.0,1.0
2020-01-06,4.42,4.43,4.29,4.32,2831234,4.42,4.43,4.29,4.32,2831234,0.0,1.0
2020-01-07,4.39,4.45,4.36,4.36,1888588,4.39,4.45,4.36,4.36,1888588,0.0,1.0
2020-01-08,4.41,4.45,4.39,4.4,4703509,4.41,4.45,4.39,4.4,4703509,0.0,1.0
2020-01-09,4.44,4.45,4.39,4.45,2722290,4.44,4.45,4.39,4.45,2722290,0.0,1.0
2020-01-10,4.4,4.44,4.36,4.41,4847135,4.4,4.44,4.36,4.41,4847135,0.0,1.0
2020-01-13,4.4,4.42,4.36,4.4,2889126,4.4,4.42,4.36,4.4,2889126,0.0,1.0
2020-01-14,4.29,4.38,4.255,4.36,3641823,4.29,4.38,4.255,4.36,3641823,0.0,1.0
2020-01-15,4.25,4.32,4.17,4.27,3681808,4.25,4.32,4.17,4.27,3681808,0.0,1.0
2020-01-16,4.31,4.355,4.24,4.3,2859362,4.31,4.355,4.24,4.3,2859362,0.0,1.0
2020-01-17,4.3,4.33,4.23,4.33,2691474,4.3,4.33,4.23,4.33,2691474,0.0,1.0
2020-01-21,4.31,4.33,4.26,4.3,3194850,4.31,4.33,4.26,4.3,3194850,0.0,1.0
2020-01-22,4.33,4.34,4.26,4.31,2717904,4.33,4.34,4.26,4.31,2717904,0.0,1.0
2020-01-23,4.32,4.4,4.27,4.32,3705876,4.32,4.4,4.27,4.32,3705876,0.0,1.0
2020-01-24,4.24,4.345,4.2,4.33,4277918,4.24,4.345,4.2,4.33,4277918,0.0,1.0
2020-01-27,4.17,4.225,4.12,4.21,2449872,4.17,4.225,4.12,4.21,2449872,0.0,1.0
2020-01-28,4.16,4.22,4.13,4.21,1890185,4.16,4.22,4.13,4.21,1890185,0.0,1.0
2020-01-29,4.13,4.1952,4.1,4.15,3825787,4.13,4.1952,4.1,4.15,3825787,0.0,1.0
2020-01-30,4.19,4.23,4.1,4.1,2373911,4.19,4.23,4.1,4.1,2373911,0.0,1.0
2020-01-31,4.1,4.18,4.08,4.15,2483037,4.1,4.18,4.08,4.15,2483037,0.0,1.0
2020-02-03,4.0,4.16,3.97,4.1,4715531,4.0,4.16,3.97,4.1,4715531,0.0,1.0
2020-02-04,4.11,4.16,3.99,4.06,4144035,4.11,4.16,3.99,4.06,4144035,0.0,1.0
2020-02-05,3.87,3.915,3.6,3.72,12247192,3.87,3.915,3.6,3.72,12247192,0.0,1.0
2020-02-06,3.85,3.94,3.81,3.94,4735150,3.85,3.94,3.81,3.94,4735150,0.0,1.0
2020-02-07,3.82,3.88,3.73,3.82,3862539,3.82,3.88,3.73,3.82,3862539,0.0,1.0
2020-02-10,3.73,3.84,3.7,3.81,5762917,3.73,3.84,3.7,3.81,5762917,0.0,1.0
2020-02-11,3.85,3.92,3.76,3.76,2985237,3.85,3.92,3.76,3.76,2985237,0.0,1.0
2020-02-12,4.11,4.145,3.86,3.88,7958118,4.11,4.145,3.86,3.88,7958118,0.0,1.0
2020-02-13,4.28,4.34,4.1,4.1,6085182,4.28,4.34,4.1,4.1,6085182,0.0,1.0
2020-02-14,4.3,4.41,4.22,4.29,5059531,4.3,4.41,4.22,4.29,5059531,0.0,1.0
2020-02-18,4.36,4.38,4.29,4.3,2240147,4.36,4.38,4.29,4.3,2240147,0.0,1.0
2020-02-19,4.36,4.42,4.3,4.35,3078089,4.36,4.42,4.3,4.35,3078089,0.0,1.0
2020-02-20,4.32,4.35,4.3,4.35,3128792,4.32,4.35,4.3,4.35,3128792,0.0,1.0
2020-02-21,4.33,4.41,4.28,4.29,3853902,4.33,4.41,4.28,4.29,3853902,0.0,1.0
2020-02-24,4.27,4.32,4.19,4.19,3373026,4.27,4.32,4.19,4.19,3373026,0.0,1.0
2020-02-25,4.15,4.28,4.13,4.25,4191168,4.15,4.28,4.13,4.25,4191168,0.0,1.0
2020-02-26,4.06,4.19,4.05,4.19,3946391,4.06,4.19,4.05,4.19,3946391,0.0,1.0
2020-02-27,3.89,4.07,3.82,3.98,5216188,3.89,4.07,3.82,3.98,5216188,0.0,1.0
2020-02-28,3.9,3.92,3.685,3.8,8387740,3.9,3.92,3.685,3.8,8387740,0.0,1.0
2020-03-02,4.18,4.215,3.89,3.93,8105221,4.18,4.215,3.89,3.93,8105221,0.0,1.0
2020-03-03,4.8,4.8,4.555,4.65,17556199,4.8,4.8,4.555,4.65,17556199,0.0,1.0
2020-03-04,4.8,4.84,4.71,4.83,5883306,4.8,4.84,4.71,4.83,5883306,0.0,1.0
2020-03-05,4.65,4.72,4.56,4.69,9431129,4.65,4.72,4.56,4.69,9431129,0.0,1.0
2020-03-06,4.41,4.56,4.35,4.52,8986708,4.41,4.56,4.35,4.52,8986708,0.0,1.0
2020-03-09,4.02,4.24,3.96,4.24,7941196,4.02,4.24,3.96,4.24,7941196,0.0,1.0
2020-03-10,4.46,4.46,4.09,4.13,8010012,4.46,4.46,4.09,4.13,8010012,0.0,1.0
2020-03-11,4.3,4.39,4.215,4.31,7563351,4.3,4.39,4.215,4.31,7563351,0.0,1.0
2020-03-12,4.09,4.14,3.4,4.11,10235809,4.09,4.14,3.4,4.11,10235809,0.0,1.0
2020-03-13,4.12,4.31,3.73,4.28,6843073,4.12,4.31,3.73,4.28,6843073,0.0,1.0
2020-03-16,3.9,3.98,3.605,3.81,8473094,3.9,3.98,3.605,3.81,8473094,0.0,1.0
2020-03-17,4.5,4.52,3.68,3.93,10846132,4.5,4.52,3.68,3.93,10846132,0.0,1.0
2020-03-18,3.83,4.29,3.8,4.18,10616297,3.83,4.29,3.8,4.18,10616297,0.0,1.0
2020-03-19,3.9,3.95,3.52,3.85,9683356,3.9,3.95,3.52,3.85,9683356,0.0,1.0
2020-03-20,3.24,3.95,3.125,3.92,16597417,3.24,3.95,3.125,3.92,16597417,0.0,1.0
2020-03-23,2.98,3.635,2.87,3.48,12781776,2.98,3.635,2.87,3.48,12781776,0.0,1.0
2020-03-24,3.75,3.82,3.435,3.54,9834616,3.75,3.82,3.435,3.54,9834616,0.0,1.0
2020-03-25,3.99,4.24,3.6,3.96,12476109,3.99,4.24,3.6,3.96,12476109,0.0,1.0
2020-03-26,4.18,4.24,3.98,4.08,5493762,4.18,4.24,3.98,4.08,5493762,0.0,1.0
2020-03-27,3.75,4.055,3.73,4.0,8114364,3.75,4.055,3.73,4.0,8114364,0.0,1.0
2020-03-30,4.05,4.11,3.8,3.88,4363216,4.05,4.11,3.8,3.88,4363216,0.0,1.0
2020-03-31,3.32,4.16,2.98,3.97,20299895,3.32,4.16,2.98,3.97,20299895,0.0,1.0
2020-04-01,3.05,3.25,2.88,2.9,8727335,3.05,3.25,2.88,2.9,8727335,0.0,1.0
2020-04-02,3.4,3.58,3.21,3.36,6663547,3.4,3.58,3.21,3.36,6663547,0.0,1.0
2020-04-03,3.33,3.4,3.16,3.35,5304099,3.33,3.4,3.16,3.35,5304099,0.0,1.0
2020-04-06,3.39,3.51,3.29,3.51,5172438,3.39,3.51,3.29,3.51,5172438,0.0,1.0
2020-04-07,3.53,3.62,3.41,3.44,4433124,3.53,3.62,3.41,3.44,4433124,0.0,1.0
2020-04-08,3.58,3.67,3.44,3.53,3366127,3.58,3.67,3.44,3.53,3366127,0.0,1.0
2020-04-09,3.58,3.75,3.52,3.62,6471378,3.58,3.75,3.52,3.62,6471378,0.0,1.0
2020-04-13,3.58,3.66,3.51,3.56,2363315,3.58,3.66,3.51,3.56,2363315,0.0,1.0
2020-04-14,3.65,3.72,3.6,3.69,2846860,3.65,3.72,3.6,3.69,2846860,0.0,1.0
2020-04-15,3.54,3.68,3.5,3.52,4706312,3.54,3.68,3.5,3.52,4706312,0.0,1.0
2020-04-16,3.53,3.58,3.455,3.51,2908204,3.53,3.58,3.455,3.51,2908204,0.0,1.0
2020-04-17,3.51,3.68,3.47,3.61,3370245,3.51,3.68,3.47,3.61,3370245,0.0,1.0
2020-04-20,3.38,3.515,3.33,3.46,4739856,3.38,3.515,3.33,3.46,4739856,0.0,1.0
2020-04-21,3.12,3.36,3.11,3.31,6264137,3.12,3.36,3.11,3.31,6264137,0.0,1.0
2020-04-22,3.28,3.35,3.165,3.22,4240547,3.28,3.35,3.165,3.22,4240547,0.0,1.0
2020-04-23,3.24,3.35,3.23,3.3,2855149,3.24,3.35,3.23,3.3,2855149,0.0,1.0
2020-04-24,3.3,3.38,3.24,3.28,2412540,3.3,3.38,3.24,3.28,2412540,0.0,1.0
2020-04-27,3.34,3.4,3.32,3.32,6482369,3.34,3.4,3.32,3.32,6482369,0.0,1.0
2020-04-28,3.44,3.48,3.3,3.45,3293561,3.44,3.48,3.3,3.45,3293561,0.0,1.0
2020-04-29,3.67,3.69,3.42,3.49,6132273,3.67,3.69,3.42,3.49,6132273,0.0,1.0
2020-04-30,3.63,3.675,3.46,3.61,5109215,3.63,3.675,3.46,3.61,5109215,0.0,1.0
2020-05-01,3.39,3.59,3.32,3.53,4333857,3.39,3.59,3.32,3.53,4333857,0.0,1.0
2020-05-04,3.35,3.37,3.21,3.35,3984067,3.35,3.37,3.21,3.35,3984067,0.0,1.0
2020-05-05,3.35,3.52,3.34,3.44,5309369,3.35,3.52,3.34,3.44,5309369,0.0,1.0
2020-05-06,2.99,3.45,2.99,3.33,8306646,2.99,3.45,2.99,3.33,8306646,0.0,1.0
2020-05-07,3.06,3.115,3.025,3.06,3900408,3.06,3.115,3.025,3.06,3900408,0.0,1.0
2020-05-08,3.08,3.14,3.01,3.12,4226918,3.08,3.14,3.01,3.12,4226918,0.0,1.0
2020-05-11,3.11,3.15,3.1,3.1,5298024,3.11,3.15,3.1,3.1,5298024,0.0,1.0
2020-05-12,2.85,3.16,2.85,3.13,6126675,2.85,3.16,2.85,3.13,6126675,0.0,1.0
2020-05-13,2.79,2.9,2.77,2.88,4304782,2.79,2.9,2.77,2.88,4304782,0.0,1.0
2020-05-14,2.57,2.77,2.5,2.75,8331550,2.57,2.77,2.5,2.75,8331550,0.0,1.0
2020-05-15,2.7,2.82,2.53,2.56,6210422,2.7,2.82,2.53,2.56,6210422,0.0,1.0
2020-05-18,2.85,2.88,2.65,2.8,5344527,2.85,2.88,2.65,2.8,5344527,0.0,1.0
2020-05-19,2.72,2.83,2.705,2.82,3157289,2.72,2.83,2.705,2.82,3157289,0.0,1.0
2020-05-20,3.05,3.1,2.72,2.76,5802300,3.05,3.1,2.72,2.76,5802300,0.0,1.0
2020-05-21,3.36,3.38,3.01,3.02,8506541,3.36,3.38,3.01,3.02,8506541,0.0,1.0
2020-05-22,3.17,3.42,3.12,3.37,4707426,3.17,3.42,3.12,3.37,4707426,0.0,1.0
2020-05-26,3.22,3.31,3.17,3.25,3970989,3.22,3.31,3.17,3.25,3970989,0.0,1.0
2020-05-27,3.31,3.44,3.14,3.31,5655325,3.31,3.44,3.14,3.31,5655325,0.0,1.0
2020-05-28,3.15,3.36,3.13,3.35,4296179,3.15,3.36,3.13,3.35,4296179,0.0,1.0
2020-05-29,3.05,3.12,2.955,3.1,5138129,3.05,3.12,2.955,3.1,5138129,0.0,1.0
2020-06-01,3.18,3.225,3.02,3.09,5000081,3.18,3.225,3.02,3.09,5000081,0.0,1.0
2020-06-02,3.19,3.27,3.16,3.19,3027382,3.19,3.27,3.16,3.19,3027382,0.0,1.0
2020-06-03,3.3,3.39,3.23,3.25,4169839,3.3,3.39,3.23,3.25,4169839,0.0,1.0
2020-06-04,3.31,3.38,3.21,3.24,2979851,3.31,3.38,3.21,3.24,2979851,0.0,1.0
2020-06-05,3.43,3.49,3.36,3.49,6359127,3.43,3.49,3.36,3.49,6359127,0.0,1.0
2020-06-08,3.71,3.725,3.44,3.48,7260398,3.71,3.725,3.44,3.48,7260398,0.0,1.0
2020-06-09,3.55,3.72,3.54,3.61,3982909,3.55,3.72,3.54,3.61,3982909,0.0,1.0
2020-06-10,3.35,3.545,3.3,3.49,4036913,3.35,3.545,3.3,3.49,4036913,0.0,1.0
2020-06-11,3.11,3.285,3.11,3.18,2940870,3.11,3.285,3.11,3.18,2940870,0.0,1.0
2020-06-12,3.15,3.32,3.1,3.29,4362785,3.15,3.32,3.1,3.29,4362785,0.0,1.0
2020-06-15,2.94,3.15,2.89,3.07,7336206,2.94,3.15,2.89,3.07,7336206,0.0,1.0
2020-06-16,3.03,3.14,2.95,3.0699,6022165,3.03,3.14,2.95,3.0699,6022165,0.0,1.0
2020-06-17,2.77,3.07,2.71,3.01,11008831,2.77,3.07,2.71,3.01,11008831,0.0,1.0
2020-06-18,2.66,2.7771,2.61,2.75,8681995,2.66,2.7771,2.61,2.75,8681995,0.0,1.0
2020-06-19,2.68,2.75,2.57,2.7,10831186,2.68,2.75,2.57,2.7,10831186,0.0,1.0
2020-06-22,2.6,2.69,2.59,2.66,3135690,2.6,2.69,2.59,2.66,3135690,0.0,1.0
2020-06-23,2.6,2.68,2.59,2.68,3306676,2.6,2.68,2.59,2.68,3306676,0.0,1.0
2020-06-24,2.53,2.6,2.45,2.58,4516009,2.53,2.6,2.45,2.58,4516009,0.0,1.0
2020-06-25,2.63,2.63,2.48,2.49,2926520,2.63,2.63,2.48,2.49,2926520,0.0,1.0
2020-06-26,2.49,2.61,2.45,2.58,8821046,2.49,2.61,2.45,2.58,8821046,0.0,1.0
2020-06-29,2.56,2.59,2.5,2.54,4162100,2.56,2.59,2.5,2.54,4162100,0.0,1.0
2020-06-30,2.31,2.34,1.87,2.0,32489600,2.31,2.34,1.87,2.0,32489600,0.0,1.0
2020-07-01,2.22,2.27,2.13,2.21,5953000,2.22,2.27,2.13,2.21,5953000,0.0,1.0
2020-07-02,2.28,2.41,2.27,2.31,8298000,2.28,2.41,2.27,2.31,8298000,0.0,1.0
2020-07-06,2.32,2.41,2.26,2.3,3189000,2.32,2.41,2.26,2.3,3189000,0.0,1.0
2020-07-07,2.23,2.32,2.22,2.29,5795900,2.23,2.32,2.22,2.29,5795900,0.0,1.0
2020-07-08,2.2,2.32,2.15,2.23,5044800,2.2,2.32,2.15,2.23,5044800,0.0,1.0
2020-07-09,2.07,2.24,2.06,2.21,6289000,2.07,2.24,2.06,2.21,6289000,0.0,1.0
2020-07-10,2.09,2.13,2.06,2.09,3366200,2.09,2.13,2.06,2.09,3366200,0.0,1.0
2020-07-13,2.04,2.13,2.04,2.11,3856300,2.04,2.13,2.04,2.11,3856300,0.0,1.0
2020-07-14,2.05,2.07,1.97,2.05,5048800,2.05,2.07,1.97,2.05,5048800,0.0,1.0
2020-07-15,2.23,2.26,2.08,2.11,4408500,2.23,2.26,2.08,2.11,4408500,0.0,1.0
2020-07-16,2.18,2.3,2.16,2.24,4418800,2.18,2.3,2.16,2.24,4418800,0.0,1.0
2020-07-17,2.18,2.2,2.13,2.18,2233200,2.18,2.2,2.13,2.18,2233200,0.0,1.0
2020-07-20,2.13,2.17,2.12,2.14,3553187,2.13,2.17,2.12,2.14,3553187,0.0,1.0
2020-07-21,2.2,2.21,2.13,2.18,2911746,2.2,2.21,2.13,2.18,2911746,0.0,1.0
2020-07-22,2.18,2.22,2.16,2.19,3020710,2.18,2.22,2.16,2.19,3020710,0.0,1.0
2020-07-23,2.2,2.26,2.16,2.16,2771668,2.2,2.26,2.16,2.16,2771668,0.0,1.0
2020-07-24,2.19,2.22,2.16,2.19,1660984,2.19,2.22,2.16,2.19,1660984,0.0,1.0
2020-07-27,2.18,2.21,2.11,2.16,2312309,2.18,2.21,2.11,2.16,2312309,0.0,1.0
2020-07-28,2.33,2.41,2.13,2.16,8663101,2.33,2.41,2.13,2.16,8663101,0.0,1.0
2020-07-29,2.15,2.31,2.13,2.26,5431710,2.15,2.31,2.13,2.26,5431710,0.0,1.0
2020-07-30,2.01,2.05,1.97,2.02,6245937,2.01,2.05,1.97,2.02,6245937,0.0,1.0
2020-07-31,2.04,2.06,1.95,2.01,3877542,2.04,2.06,1.95,2.01,3877542,0.0,1.0
2020-08-03,2.05,2.07,1.98,2.06,3919734,2.05,2.07,1.98,2.06,3919734,0.0,1.0
2020-08-04,2.1,2.13,2.03,2.04,2920177,2.1,2.13,2.03,2.04,2920177,0.0,1.0
2020-08-05,2.22,2.23,2.09,2.13,2888096,2.22,2.23,2.09,2.13,2888096,0.0,1.0
2020-08-06,2.18,2.24,2.1523,2.19,2246487,2.18,2.24,2.1523,2.19,2246487,0.0,1.0
2020-08-07,2.35,2.35,2.12,2.15,4493815,2.35,2.35,2.12,2.15,4493815,0.0,1.0
2020-08-10,2.67,2.69,2.305,2.33,9833379,2.67,2.69,2.305,2.33,9833379,0.0,1.0
2020-08-11,2.47,2.75,2.44,2.72,5253005,2.47,2.75,2.44,2.72,5253005,0.0,1.0
2020-08-12,2.51,2.56,2.42,2.54,2118030,2.51,2.56,2.42,2.54,2118030,0.0,1.0
2020-08-13,2.55,2.62,2.4308,2.46,2334926,2.55,2.62,2.4308,2.46,2334926,0.0,1.0
2020-08-14,2.57,2.59,2.49,2.5,1901886,2.57,2.59,2.49,2.5,1901886,0.0,1.0
2020-08-17,2.48,2.57,2.47,2.57,3089432,2.48,2.57,2.47,2.57,3089432,0.0,1.0
2020-08-18,2.45,2.49,2.44,2.48,1776964,2.45,2.49,2.44,2.48,1776964,0.0,1.0
2020-08-19,2.73,2.985,2.52,2.52,10011879,2.73,2.985,2.52,2.52,10011879,0.0,1.0
2020-08-20,2.74,2.84,2.715,2.75,5177819,2.74,2.84,2.715,2.75,5177819,0.0,1.0
2020-08-21,2.61,2.75,2.58,2.74,4396600,2.61,2.75,2.58,2.74,4396600,0.0,1.0
2020-08-24,2.66,2.69,2.575,2.64,2584865,2.66,2.69,2.575,2.64,2584865,0.0,1.0
2020-08-25,2.59,2.72,2.58,2.7,2601583,2.59,2.72,2.58,2.7,2601583,0.0,1.0
2020-08-26,2.56,2.625,2.545,2.58,2613337,2.56,2.625,2.545,2.58,2613337,0.0,1.0
2020-08-27,2.53,2.62,2.515,2.59,2931407,2.53,2.62,2.515,2.59,2931407,0.0,1.0
2020-08-28,2.37,2.5699,2.23,2.55,4925179,2.37,2.5699,2.23,2.55,4925179,0.0,1.0
2020-08-31,3.02,3.32,2.88,3.31,40129829,3.02,3.32,2.88,3.31,40129829,0.0,1.0
2020-09-01,3.29,3.46,3.1701,3.44,17733907,3.29,3.46,3.1701,3.44,17733907,0.0,1.0
2020-09-02,3.35,3.38,3.21,3.28,6868990,3.35,3.38,3.21,3.28,6868990,0.0,1.0
2020-09-03,3.54,3.619,3.33,3.35,8120146,3.54,3.619,3.33,3.35,8120146,0.0,1.0
2020-09-04,3.46,3.62,3.44,3.54,6357328,3.46,3.62,3.44,3.54,6357328,0.0,1.0
2020-09-08,3.35,3.475,3.3245,3.45,4631255,3.35,3.475,3.3245,3.45,4631255,0.0,1.0
2020-09-09,3.56,3.6627,3.41,3.43,5969672,3.56,3.6627,3.41,3.43,5969672,0.0,1.0
2020-09-10,3.53,3.7,3.51,3.55,5641839,3.53,3.7,3.51,3.55,5641839,0.0,1.0
2020-09-11,3.71,3.73,3.46,3.54,4246263,3.71,3.73,3.46,3.54,4246263,0.0,1.0
2020-09-14,3.75,3.77,3.6,3.75,3581395,3.75,3.77,3.6,3.75,3581395,0.0,1.0
2020-09-15,3.53,3.79,3.51,3.74,5094915,3.53,3.79,3.51,3.74,5094915,0.0,1.0
2020-09-16,3.46,3.62,3.45,3.61,12032938,3.46,3.62,3.45,3.61,12032938,0.0,1.0
2020-09-17,3.08,3.465,3.07,3.44,12766219,3.08,3.465,3.07,3.44,12766219,0.0,1.0
2020-09-18,3.28,3.33,3.11,3.11,15457376,3.28,3.33,3.11,3.11,15457376,0.0,1.0
2020-09-21,3.18,3.25,3.06,3.18,5501222,3.18,3.25,3.06,3.18,5501222,0.0,1.0
2020-09-22,3.13,3.2,3.05,3.18,5748600,3.13,3.2,3.05,3.18,5748600,0.0,1.0
2020-09-23,3.03,3.26,3.01,3.16,5186018,3.03,3.26,3.01,3.16,5186018,0.0,1.0
2020-09-24,3.03,3.045,2.9197,3.04,3988477,3.03,3.045,2.9197,3.04,3988477,0.0,1.0
2020-09-25,3.08,3.2127,3.02,3.19,8987597,3.08,3.2127,3.02,3.19,8987597,0.0,1.0
2020-09-28,3.27,3.305,3.07,3.11,5531562,3.27,3.305,3.07,3.11,5531562,0.0,1.0
2020-09-29,3.5,3.53,3.08,3.24,6448655,3.5,3.53,3.08,3.24,6448655,0.0,1.0
2020-09-30,3.35,3.46,3.3,3.41,4144231,3.35,3.46,3.3,3.41,4144231,0.0,1.0
2020-10-01,3.16,3.25,2.95,2.95,8219298,3.16,3.25,2.95,2.95,8219298,0.0,1.0
2020-10-02,3.41,3.465,3.09,3.09,5198461,3.41,3.465,3.09,3.09,5198461,0.0,1.0
2020-10-05,3.47,3.545,3.43,3.43,2744507,3.47,3.545,3.43,3.43,2744507,0.0,1.0
2020-10-06,3.44,3.53,3.4,3.5,3058563,3.44,3.53,3.4,3.5,3058563,0.0,1.0
2020-10-07,3.4,3.53,3.4,3.5,3227051,3.4,3.53,3.4,3.5,3227051,0.0,1.0
2020-10-08,3.45,3.49,3.405,3.46,1648496,3.45,3.49,3.405,3.46,1648496,0.0,1.0
2020-10-09,3.43,3.52,3.39,3.52,3452120,3.43,3.52,3.39,3.52,3452120,0.0,1.0
2020-10-12,3.63,3.65,3.415,3.42,4070112,3.63,3.65,3.415,3.42,4070112,0.0,1.0
2020-10-13,3.63,3.64,3.55,3.57,2934532,3.63,3.64,3.55,3.57,2934532,0.0,1.0
2020-10-14,3.52,3.63,3.51,3.59,2524395,3.52,3.63,3.51,3.59,2524395,0.0,1.0
2020-10-15,3.58,3.59,3.46,3.5,1649999,3.58,3.59,3.46,3.5,1649999,0.0,1.0
2020-10-16,3.51,3.6,3.49,3.57,3414236,3.51,3.6,3.49,3.57,3414236,0.0,1.0
2020-10-19,3.53,3.64,3.52,3.54,2570174,3.53,3.64,3.52,3.54,2570174,0.0,1.0
2020-10-20,3.61,3.63,3.54,3.56,2048944,3.61,3.63,3.54,3.56,2048944,0.0,1.0
2020-10-21,3.73,3.83,3.62,3.63,3640414,3.73,3.83,3.62,3.63,3640414,0.0,1.0
2020-10-22,3.76,3.77,3.67,3.71,2330734,3.76,3.77,3.67,3.71,2330734,0.0,1.0
2020-10-23,3.79,3.85,3.7588,3.81,2937299,3.79,3.85,3.7588,3.81,2937299,0.0,1.0
2020-10-26,3.83,3.87,3.74,3.74,2946568,3.83,3.87,3.74,3.74,2946568,0.0,1.0
2020-10-27,3.83,3.86,3.72,3.8,2123200,3.83,3.86,3.72,3.8,2123200,0.0,1.0
2020-10-28,3.66,3.82,3.65,3.8,3644835,3.66,3.82,3.65,3.8,3644835,0.0,1.0
2020-10-29,4.08,4.11,3.77,3.82,7058384,4.08,4.11,3.77,3.82,7058384,0.0,1.0
2020-10-30,3.93,4.1384,3.84,4.06,4403292,3.93,4.1384,3.84,4.06,4403292,0.0,1.0
2020-11-02,4.07,4.17,4.01,4.1,5246970,4.07,4.17,4.01,4.1,5246970,0.0,1.0
2020-11-03,4.1,4.11,4.01,4.03,3571858,4.1,4.11,4.01,4.03,3571858,0.0,1.0
2020-11-04,4.1,4.12,3.93,3.99,2590692,4.1,4.12,3.93,3.99,2590692,0.0,1.0
2020-11-05,4.25,4.33,4.12,4.3,4987747,4.25,4.33,4.12,4.3,4987747,0.0,1.0
2020-11-06,4.23,4.28,4.18,4.2,2896278,4.23,4.28,4.18,4.2,2896278,0.0,1.0
2020-11-09,4.3,4.405,4.28,4.4,6123776,4.3,4.405,4.28,4.4,6123776,0.0,1.0
2020-11-10,4.52,4.54,4.3,4.37,7966508,4.52,4.54,4.3,4.37,7966508,0.0,1.0
2020-11-11,4.51,4.59,4.4,4.59,4069896,4.51,4.59,4.4,4.59,4069896,0.0,1.0
2020-11-12,4.48,4.5,4.34,4.49,4411797,4.48,4.5,4.34,4.49,4411797,0.0,1.0
2020-11-13,4.5,4.51,4.41,4.51,2273688,4.5,4.51,4.41,4.51,2273688,0.0,1.0
2020-11-16,4.59,4.605,4.49,4.52,4822088,4.59,4.605,4.49,4.52,4822088,0.0,1.0
2020-11-17,4.56,4.63,4.53,4.55,3553286,4.56,4.63,4.53,4.55,3553286,0.0,1.0
2020-11-18,4.43,4.6,4.42,4.53,3961164,4.43,4.6,4.42,4.53,3961164,0.0,1.0
2020-11-19,4.56,4.59,4.48,4.55,3829295,4.56,4.59,4.48,4.55,3829295,0.0,1.0
2020-11-20,4.63,4.66,4.54,4.56,4223998,4.63,4.66,4.54,4.56,4223998,0.0,1.0
2020-11-23,4.53,4.675,4.43,4.66,4319272,4.53,4.675,4.43,4.66,4319272,0.0,1.0
2020-11-24,4.56,4.59,4.4604,4.56,4265886,4.56,4.59,4.4604,4.56,4265886,0.0,1.0
2020-11-25,4.19,4.53,3.35,4.48,19099140,4.19,4.53,3.35,4.48,19099140,0.0,1.0
2020-11-27,4.15,4.27,4.11,4.17,2432420,4.15,4.27,4.11,4.17,2432420,0.0,1.0
2020-11-30,4.54,4.57,4.42,4.55,10301174,4.54,4.57,4.42,4.55,10301174,0.0,1.0
2020-12-01,4.68,4.72,4.52,4.57,7038803,4.68,4.72,4.52,4.57,7038803,0.0,1.0
2020-12-02,4.65,4.72,4.55,4.67,3298933,4.65,4.72,4.55,4.67,3298933,0.0,1.0
2020-12-03,4.7,4.71,4.6,4.64,3247206,4.7,4.71,4.6,4.64,3247206,0.0,1.0
2020-12-04,4.76,4.76,4.66,4.68,2970123,4.76,4.76,4.66,4.68,2970123,0.0,1.0
2020-12-07,4.71,4.76,4.6,4.76,3900191,4.71,4.76,4.6,4.76,3900191,0.0,1.0
2020-12-08,4.6,4.65,4.54,4.65,4416423,4.6,4.65,4.54,4.65,4416423,0.0,1.0
2020-12-09,4.49,4.625,4.46,4.62,5448021,4.49,4.625,4.46,4.62,5448021,0.0,1.0
2020-12-10,4.36,4.535,4.26,4.47,5196573,4.36,4.535,4.26,4.47,5196573,0.0,1.0
2020-12-11,4.32,4.355,4.25,4.28,3643267,4.32,4.355,4.25,4.28,3643267,0.0,1.0
2020-12-14,4.2,4.3625,4.17,4.35,4555905,4.2,4.3625,4.17,4.35,4555905,0.0,1.0
2020-12-15,4.4,4.4,4.16,4.25,2721221,4.4,4.4,4.16,4.25,2721221,0.0,1.0
2020-12-16,4.29,4.47,4.26,4.44,3963098,4.29,4.47,4.26,4.44,3963098,0.0,1.0
2020-12-17,4.35,4.375,4.24,4.25,3979077,4.35,4.375,4.24,4.25,3979077,0.0,1.0
2020-12-18,4.25,4.46,4.17,4.38,9982397,4.25,4.46,4.17,4.38,9982397,0.0,1.0
2020-12-21,4.15,4.33,4.1,4.27,6598803,4.15,4.33,4.1,4.27,6598803,0.0,1.0
2020-12-22,4.12,4.18,4.06,4.14,4641549,4.12,4.18,4.06,4.14,4641549,0.0,1.0
2020-12-23,4.26,4.39,4.14,4.14,4185808,4.26,4.39,4.14,4.14,4185808,0.0,1.0
2020-12-24,4.36,4.415,4.235,4.28,1720141,4.36,4.415,4.235,4.28,1720141,0.0,1.0
2020-12-28,4.16,4.33,4.12,4.3,3498032,4.16,4.33,4.12,4.3,3498032,0.0,1.0
2020-12-29,4.16,4.205,4.1,4.11,2846848,4.16,4.205,4.1,4.11,2846848,0.0,1.0
2020-12-30,4.12,4.195,4.05,4.16,3628004,4.12,4.195,4.05,4.16,3628004,0.0,1.0
2020-12-31,3.78,4.085,3.76,4.08,9566624,3.78,4.085,3.76,4.08,9566624,0.0,1.0
2021-01-04,2.69,2.95,2.56,2.62,38403083,2.69,2.95,2.56,2.62,38403083,0.0,1.0
2021-01-05,2.75,2.93,2.58,2.77,19712074,2.75,2.93,2.58,2.77,19712074,0.0,1.0
2021-01-06,2.79,2.89,2.73,2.79,9408906,2.79,2.89,2.73,2.79,9408906,0.0,1.0
2021-01-07,2.83,2.87,2.74,2.8,6485904,2.83,2.87,2.74,2.8,6485904,0.0,1.0
2021-01-08,3.12,3.25,2.845,2.86,11453157,3.12,3.25,2.845,2.86,11453157,0.0,1.0
2021-01-11,3.1,3.21,3.04,3.18,9231348,3.1,3.21,3.04,3.18,9231348,0.0,1.0
2021-01-12,3.14,3.17,3.1,3.11,4855931,3.14,3.17,3.1,3.11,4855931,0.0,1.0
2021-01-13,3.13,3.305,3.11,3.13,7949037,3.13,3.305,3.11,3.13,7949037,0.0,1.0
2021-01-14,3.2,3.24,3.12,3.16,4343874,3.2,3.24,3.12,3.16,4343874,0.0,1.0
2021-01-15,3.11,3.2,3.055,3.18,5393664,3.11,3.2,3.055,3.18,5393664,0.0,1.0
2021-01-19,3.09,3.16,3.05,3.15,5614046,3.09,3.16,3.05,3.15,5614046,0.0,1.0
2021-01-20,3.15,3.25,3.11,3.11,6049440,3.15,3.25,3.11,3.11,6049440,0.0,1.0
2021-01-21,3.07,3.16,3.03,3.14,4487639,3.07,3.16,3.03,3.14,4487639,0.0,1.0
2021-01-22,3.11,3.13,3.0,3.04,6507941,3.11,3.13,3.0,3.04,6507941,0.0,1.0
2021-01-25,3.16,3.25,3.04,3.07,5916854,3.16,3.25,3.04,3.07,5916854,0.0,1.0
2021-01-26,3.15,3.23,3.145,3.18,3536255,3.15,3.23,3.145,3.18,3536255,0.0,1.0
2021-01-27,2.92,3.11,2.895,3.08,14815164,2.92,3.11,2.895,3.08,14815164,0.0,1.0
2021-01-28,2.88,3.012,2.86,2.98,6770222,2.88,3.012,2.86,2.98,6770222,0.0,1.0
2021-01-29,2.84,2.93,2.81,2.9,7685231,2.84,2.93,2.81,2.9,7685231,0.0,1.0
2021-02-01,3.09,3.2,2.86,2.89,8846583,3.09,3.2,2.86,2.89,8846583,0.0,1.0
2021-02-02,3.23,3.31,3.09,3.16,6368639,3.23,3.31,3.09,3.16,6368639,0.0,1.0
2021-02-03,3.25,3.3909,3.19,3.23,4873220,3.25,3.3909,3.19,3.23,4873220,0.0,1.0
2021-02-04,3.57,3.75,3.23,3.24,11537579,3.57,3.75,3.23,3.24,11537579,0.0,1.0
2021-02-05,3.7,3.77,3.51,3.61,12336006,3.7,3.77,3.51,3.61,12336006,0.0,1.0
2021-02-08,3.74,3.915,3.64,3.78,9831028,3.74,3.915,3.64,3.78,9831028,0.0,1.0
2021-02-09,3.84,3.9,3.7,3.71,9928864,3.84,3.9,3.7,3.71,9928864,0.0,1.0
2021-02-10,4.14,4.23,3.815,3.86,27139325,4.14,4.23,3.815,3.86,27139325,0.0,1.0
2021-02-11,4.12,4.3384,4.04,4.15,11386495,4.12,4.3384,4.04,4.15,11386495,0.0,1.0
2021-02-12,4.11,4.2,3.99,4.07,12811422,4.11,4.2,3.99,4.07,12811422,0.0,1.0
2021-02-16,3.77,4.105,3.61,4.08,13104559,3.77,4.105,3.61,4.08,13104559,0.0,1.0
2021-02-17,3.36,3.5,2.92,3.48,20361173,3.36,3.5,2.92,3.48,20361173,0.0,1.0
2021-02-18,3.37,3.65,3.32,3.43,6625026,3.37,3.65,3.32,3.43,6625026,0.0,1.0
2021-02-19,3.28,3.37,3.235,3.36,7221816,3.28,3.37,3.235,3.36,7221816,0.0,1.0
2021-02-22,3.16,3.28,3.11,3.19,12482972,3.16,3.28,3.11,3.19,12482972,0.0,1.0
2021-02-23,3.03,3.16,2.95,3.03,8397180,3.03,3.16,2.95,3.03,8397180,0.0,1.0
2021-02-24,3.13,3.15,3.04,3.11,9103607,3.13,3.15,3.04,3.11,9103607,0.0,1.0
2021-02-25,3.18,3.29,3.05,3.14,9691631,3.18,3.29,3.05,3.14,9691631,0.0,1.0
2021-02-26,3.12,3.26,3.11,3.19,5279179,3.12,3.26,3.11,3.19,5279179,0.0,1.0
2021-03-01,3.31,3.31,3.17,3.25,10219491,3.31,3.31,3.17,3.25,10219491,0.0,1.0
2021-03-02,3.23,3.3283,3.21,3.31,5104091,3.23,3.3283,3.21,3.31,5104091,0.0,1.0
2021-03-03,3.27,3.37,3.23,3.23,7206382,3.27,3.37,3.23,3.23,7206382,0.0,1.0
2021-03-04,3.17,3.311,3.06,3.29,8415709,3.17,3.311,3.06,3.29,8415709,0.0,1.0
2021-03-05,3.23,3.24,3.0,3.22,6081529,3.23,3.24,3.0,3.22,6081529,0.0,1.0
2021-03-08,3.3,3.35,3.19,3.25,4440416,3.3,3.35,3.19,3.25,4440416,0.0,1.0
2021-03-09,3.3,3.39,3.275,3.32,4192363,3.3,3.39,3.275,3.32,4192363,0.0,1.0
2021-03-10,3.34,3.4,3.24,3.32,4984382,3.34,3.4,3.24,3.32,4984382,0.0,1.0
2021-03-11,3.54,3.54,3.29,3.39,7389362,3.54,3.54,3.29,3.39,7389362,0.0,1.0
2021-03-12,3.55,3.58,3.42,3.54,6542601,3.55,3.58,3.42,3.54,6542601,0.0,1.0
2021-03-15,3.57,3.58,3.48,3.54,5663455,3.57,3.58,3.48,3.54,5663455,0.0,1.0
2021-03-16,3.46,3.62,3.425,3.55,5122352,3.46,3.62,3.425,3.55,5122352,0.0,1.0
2021-03-17,3.53,3.54,3.43,3.45,4294638,3.53,3.54,3.43,3.45,4294638,0.0,1.0
2021-03-18,3.48,3.605,3.46,3.5,4542379,3.48,3.605,3.46,3.5,4542379,0.0,1.0
2021-03-19,3.47,3.54,3.39,3.44,11156658,3.47,3.54,3.39,3.44,11156658,0.0,1.0
2021-03-22,3.39,3.47,3.34,3.46,3271481,3.39,3.47,3.34,3.46,3271481,0.0,1.0
2021-03-23,3.32,3.429,3.31,3.36,4405264,3.32,3.429,3.31,3.36,4405264,0.0,1.0
2021-03-24,3.3,3.48,3.3,3.36,4359499,3.3,3.48,3.3,3.36,4359499,0.0,1.0
2021-03-25,3.31,3.38,3.24,3.3,3995772,3.31,3.38,3.24,3.3,3995772,0.0,1.0
2021-03-26,3.33,3.345,3.215,3.32,4615689,3.33,3.345,3.215,3.32,4615689,0.0,1.0
2021-03-29,3.28,3.385,3.23,3.27,3223471,3.28,3.385,3.23,3.27,3223471,0.0,1.0
2021-03-30,3.38,3.38,3.26,3.26,2603920,3.38,3.38,3.26,3.26,2603920,0.0,1.0
2021-03-31,3.32,3.445,3.3,3.38,4386663,3.32,3.445,3.3,3.38,4386663,0.0,1.0
2021-04-01,3.41,3.44,3.2701,3.3,3512651,3.41,3.44,3.2701,3.3,3512651,0.0,1.0
2021-04-05,3.48,3.49,3.39,3.41,2473173,3.48,3.49,3.39,3.41,2473173,0.0,1.0
2021-04-06,3.51,3.5175,3.45,3.46,2966790,3.51,3.5175,3.45,3.46,2966790,0.0,1.0
2021-04-07,3.38,3.49,3.26,3.49,10266842,3.38,3.49,3.26,3.49,10266842,0.0,1.0
2021-04-08,3.46,3.46,3.315,3.4,4902731,3.46,3.46,3.315,3.4,4902731,0.0,1.0
2021-04-09,3.55,3.555,3.44,3.46,6546669,3.55,3.555,3.44,3.46,6546669,0.0,1.0
2021-04-12,3.49,3.54,3.42,3.54,3956558,3.49,3.54,3.42,3.54,3956558,0.0,1.0
2021-04-13,3.44,3.55,3.44,3.49,5101625,3.44,3.55,3.44,3.49,5101625,0.0,1.0
2021-04-14,3.54,3.55,3.42,3.44,5914675,3.54,3.55,3.42,3.44,5914675,0.0,1.0
2021-04-15,3.54,3.54,3.47,3.54,3139777,3.54,3.54,3.47,3.54,3139777,0.0,1.0
2021-04-16,3.62,3.64,3.495,3.55,6120128,3.62,3.64,3.495,3.55,6120128,0.0,1.0
2021-04-19,3.65,3.68,3.56,3.61,4267036,3.65,3.68,3.56,3.61,4267036,0.0,1.0
2021-04-20,3.66,3.79,3.64,3.7,5369630,3.66,3.79,3.64,3.7,5369630,0.0,1.0
2021-04-21,3.76,3.77,3.62,3.65,6818132,3.76,3.77,3.62,3.65,6818132,0.0,1.0
2021-04-22,3.74,3.89,3.72,3.73,7783466,3.74,3.89,3.72,3.73,7783466,0.0,1.0
2021-04-23,3.82,3.895,3.755,3.76,6790919,3.82,3.895,3.755,3.76,6790919,0.0,1.0
2021-04-26,3.93,4.045,3.85,3.85,6968598,3.93,4.045,3.85,3.85,6968598,0.0,1.0
2021-04-27,3.82,3.97,3.755,3.96,8490121,3.82,3.97,3.755,3.96,8490121,0.0,1.0
2021-04-28,4.4,4.41,3.99,3.99,27571168,4.4,4.41,3.99,3.99,27571168,0.0,1.0
2021-04-29,4.38,4.46,4.24,4.32,16209196,4.38,4.46,4.24,4.32,16209196,0.0,1.0
2021-04-30,4.32,4.56,4.27,4.31,116040706,4.32,4.56,4.27,4.31,116040706,0.0,1.0
2021-05-03,4.38,4.41,4.24,4.37,12844100,4.38,4.41,4.24,4.37,12844100,0.0,1.0
2021-05-04,4.29,4.47,4.28,4.36,13123163,4.29,4.47,4.28,4.36,13123163,0.0,1.0
2021-05-05,4.3,4.36,4.28,4.3,4807904,4.3,4.36,4.28,4.3,4807904,0.0,1.0
2021-05-06,4.28,4.395,4.24,4.28,7483416,4.28,4.395,4.24,4.28,7483416,0.0,1.0
2021-05-07,4.33,4.37,4.18,4.27,5184783,4.33,4.37,4.18,4.27,5184783,0.0,1.0
2021-05-10,4.21,4.38,4.21,4.33,5653593,4.21,4.38,4.21,4.33,5653593,0.0,1.0
2021-05-11,4.08,4.165,4.025,4.13,6395963,4.08,4.165,4.025,4.13,6395963,0.0,1.0
2021-05-12,3.85,4.13,3.83,4.08,9314807,3.85,4.13,3.83,4.08,9314807,0.0,1.0
2021-05-13,3.88,3.92,3.65,3.7,12502657,3.88,3.92,3.65,3.7,12502657,0.0,1.0
2021-05-14,4.1,4.12,3.9,3.93,7002762,4.1,4.12,3.9,3.93,7002762,0.0,1.0
2021-05-17,4.11,4.155,4.015,4.06,4195004,4.11,4.155,4.015,4.06,4195004,0.0,1.0
2021-05-18,4.06,4.18,4.05,4.1,3924179,4.06,4.18,4.05,4.1,3924179,0.0,1.0
2021-05-19,4.08,4.11,3.965,4.0,6262481,4.08,4.11,3.965,4.0,6262481,0.0,1.0
2021-05-20,4.12,4.13,4.025,4.1,2337876,4.12,4.13,4.025,4.1,2337876,0.0,1.0
2021-05-21,4.19,4.2,4.12,4.17,4732650,4.19,4.2,4.12,4.17,4732650,0.0,1.0
2021-05-24,4.17,4.21,4.11,4.15,2745170,4.17,4.21,4.11,4.15,2745170,0.0,1.0
2021-05-25,4.1,4.215,4.1,4.2,3614487,4.1,4.215,4.1,4.2,3614487,0.0,1.0
2021-05-26,4.24,4.24,4.12,4.12,3454255,4.24,4.24,4.12,4.12,3454255,0.0,1.0
2021-05-27,4.22,4.26,4.19,4.24,2929481,4.22,4.26,4.19,4.24,2929481,0.0,1.0
2021-05-28,4.2,4.23,4.16,4.22,3327305,4.2,4.23,4.16,4.22,3327305,0.0,1.0
2021-06-01,4.18,4.23,4.16,4.19,3102234,4.18,4.23,4.16,4.19,3102234,0.0,1.0
2021-06-02,4.2,4.26,4.14,4.22,4964214,4.2,4.26,4.14,4.22,4964214,0.0,1.0
2021-06-03,4.19,4.19,4.09,4.16,5708969,4.19,4.19,4.09,4.16,5708969,0.0,1.0
2021-06-04,4.12,4.2,4.055,4.2,2568812,4.12,4.2,4.055,4.2,2568812,0.0,1.0
2021-06-07,4.19,4.22,4.09,4.14,2809173,4.19,4.22,4.09,4.14,2809173,0.0,1.0
2021-06-08,4.27,4.3,4.16,4.2,4273310,4.27,4.3,4.16,4.2,4273310,0.0,1.0
2021-06-09,4.18,4.27,4.16,4.27,2811786,4.18,4.27,4.16,4.27,2811786,0.0,1.0
2021-06-10,4.06,4.22,4.06,4.18,3283585,4.06,4.22,4.06,4.18,3283585,0.0,1.0
2021-06-11,4.11,4.16,4.08,4.13,2430561,4.11,4.16,4.08,4.13,2430561,0.0,1.0
2021-06-14,4.15,4.19,4.12,4.13,2862156,4.15,4.19,4.12,4.13,2862156,0.0,1.0
2021-06-15,4.24,4.325,4.065,4.15,6298505,4.24,4.325,4.065,4.15,6298505,0.0,1.0
2021-06-16,4.22,4.28,4.17,4.22,3407759,4.22,4.28,4.17,4.22,3407759,0.0,1.0
2021-06-17,4.14,4.26,4.08,4.22,3824951,4.14,4.26,4.08,4.22,3824951,0.0,1.0
2021-06-18,4.0,4.19,3.98,4.11,7593934,4.0,4.19,3.98,4.11,7593934,0.0,1.0
2021-06-21,4.12,4.12,3.99,4.02,3842749,4.12,4.12,3.99,4.02,3842749,0.0,1.0
2021-06-22,4.05,4.1,3.99,4.1,1450504,4.05,4.1,3.99,4.1,1450504,0.0,1.0
2021-06-23,3.98,4.06,3.98,4.02,3406277,3.98,4.06,3.98,4.02,3406277,0.0,1.0
2021-06-24,4.06,4.06,3.9675,4.05,1915288,4.06,4.06,3.9675,4.05,1915288,0.0,1.0
2021-06-25,4.1,4.15,4.03,4.06,7646885,4.1,4.15,4.03,4.06,7646885,0.0,1.0
2021-06-28,3.98,4.1,3.93,4.1,4331520,3.98,4.1,3.93,4.1,4331520,0.0,1.0
2021-06-29,3.92,4.0099,3.9,3.97,2348173,3.92,4.0099,3.9,3.97,2348173,0.0,1.0
2021-06-30,3.9,3.95,3.88,3.91,2091133,3.9,3.95,3.88,3.91,2091133,0.0,1.0
2021-07-01,3.95,3.975,3.89,3.94,1687680,3.95,3.975,3.89,3.94,1687680,0.0,1.0
2021-07-02,3.86,3.95,3.86,3.95,2696251,3.86,3.95,3.86,3.95,2696251,0.0,1.0
2021-07-06,3.75,3.85,3.74,3.83,2700306,3.75,3.85,3.74,3.83,2700306,0.0,1.0
2021-07-07,3.72,3.78,3.71,3.72,3210813,3.72,3.78,3.71,3.72,3210813,0.0,1.0
2021-07-08,3.58,3.67,3.55,3.65,5531274,3.58,3.67,3.55,3.65,5531274,0.0,1.0
2021-07-09,3.65,3.68,3.59,3.59,4720631,3.65,3.68,3.59,3.59,4720631,0.0,1.0
2021-07-12,3.66,3.68,3.5936,3.65,2208591,3.66,3.68,3.5936,3.65,2208591,0.0,1.0
2021-07-13,3.5,3.66,3.5,3.64,3405599,3.5,3.66,3.5,3.64,3405599,0.0,1.0
2021-07-14,3.52,3.58,3.485,3.54,3041201,3.52,3.58,3.485,3.54,3041201,0.0,1.0
2021-07-15,3.54,3.58,3.45,3.48,1990762,3.54,3.58,3.45,3.48,1990762,0.0,1.0
2021-07-16,3.45,3.62,3.435,3.55,2667376,3.45,3.62,3.435,3.55,2667376,0.0,1.0
2021-07-19,3.29,3.4,3.25,3.38,5389337,3.29,3.4,3.25,3.38,5389337,0.0,1.0
2021-07-20,3.23,3.42,3.23,3.32,5953803,3.23,3.42,3.23,3.32,5953803,0.0,1.0
2021-07-21,3.46,3.52,3.29,3.3,3444930,3.46,3.52,3.29,3.3,3444930,0.0,1.0
2021-07-22,3.37,3.5,3.31,3.475,1863361,3.37,3.5,3.31,3.475,1863361,0.0,1.0
2021-07-23,3.26,3.39,3.24,3.38,2256101,3.26,3.39,3.24,3.38,2256101,0.0,1.0
2021-07-26,3.34,3.38,3.28,3.28,2624979,3.34,3.38,3.28,3.28,2624979,0.0,1.0
2021-07-27,3.3,3.317,3.25,3.29,1806290,3.3,3.317,3.25,3.29,1806290,0.0,1.0
2021-07-28,3.32,3.38,3.25,3.32,1634866,3.32,3.38,3.25,3.32,1634866,0.0,1.0
2021-07-29,3.36,3.46,3.33,3.33,1726811,3.36,3.46,3.33,3.33,1726811,0.0,1.0
2021-07-30,3.34,3.39,3.28,3.35,2562238,3.34,3.39,3.28,3.35,2562238,0.0,1.0
2021-08-02,3.35,3.46,3.32,3.35,2744912,3.35,3.46,3.32,3.35,2744912,0.0,1.0
2021-08-03,3.4,3.425,3.28,3.32,3231751,3.4,3.425,3.28,3.32,3231751,0.0,1.0
2021-08-04,3.37,3.57,3.32,3.42,6123068,3.37,3.57,3.32,3.42,6123068,0.0,1.0
2021-08-05,3.5,3.56,3.35,3.37,2920996,3.5,3.56,3.35,3.37,2920996,0.0,1.0
2021-08-06,3.6,3.61,3.49,3.54,2640051,3.6,3.61,3.49,3.54,2640051,0.0,1.0
2021-08-09,3.68,3.74,3.5693,3.57,3813283,3.68,3.74,3.5693,3.57,3813283,0.0,1.0
2021-08-10,3.69,3.72,3.65,3.67,2832982,3.69,3.72,3.65,3.67,2832982,0.0,1.0
2021-08-11,3.74,3.75,3.6,3.68,2177688,3.74,3.75,3.6,3.68,2177688,0.0,1.0
2021-08-12,3.67,3.75,3.62,3.75,1676725,3.67,3.75,3.62,3.75,1676725,0.0,1.0
2021-08-13,3.7,3.71,3.57,3.64,1631142,3.7,3.71,3.57,3.64,1631142,0.0,1.0
2021-08-16,3.66,3.67,3.535,3.62,4641760,3.66,3.67,3.535,3.62,4641760,0.0,1.0
2021-08-17,3.62,3.64,3.56,3.64,2020261,3.62,3.64,3.56,3.64,2020261,0.0,1.0
2021-08-18,3.48,3.61,3.47,3.6,2125394,3.48,3.61,3.47,3.6,2125394,0.0,1.0
2021-08-19,3.34,3.46,3.29,3.43,3274242,3.34,3.46,3.29,3.43,3274242,0.0,1.0
2021-08-20,3.35,3.37,3.29,3.31,2298513,3.35,3.37,3.29,3.31,2298513,0.0,1.0
2021-08-23,3.52,3.52,3.34,3.38,3294493,3.52,3.52,3.34,3.38,3294493,0.0,1.0
2021-08-24,3.58,3.59,3.51,3.52,2126485,3.58,3.59,3.51,3.52,2126485,0.0,1.0
2021-08-25,3.65,3.7,3.52,3.57,2822944,3.65,3.7,3.52,3.57,2822944,0.0,1.0
2021-08-26,3.6,3.71,3.57,3.64,1813344,3.6,3.71,3.57,3.64,1813344,0.0,1.0
2021-08-27,3.72,3.74,3.58,3.58,2454079,3.72,3.74,3.58,3.58,2454079,0.0,1.0
2021-08-30,3.65,3.72,3.63,3.72,1543658,3.65,3.72,3.63,3.72,1543658,0.0,1.0
2021-08-31,3.75,3.8,3.64,3.64,3642123,3.75,3.8,3.64,3.64,3642123,0.0,1.0
2021-09-01,3.72,3.77,3.66,3.77,3315012,3.72,3.77,3.66,3.77,3315012,0.0,1.0
2021-09-02,3.73,3.79,3.69,3.75,2940912,3.73,3.79,3.69,3.75,2940912,0.0,1.0
2021-09-03,3.65,3.75,3.63,3.73,2472813,3.65,3.75,3.63,3.73,2472813,0.0,1.0
2021-09-07,3.62,3.685,3.6,3.66,1639890,3.62,3.685,3.6,3.66,1639890,0.0,1.0
2021-09-08,3.65,3.66,3.55,3.59,2718383,3.65,3.66,3.55,3.59,2718383,0.0,1.0
2021-09-09,3.61,3.7,3.59,3.65,2458157,3.61,3.7,3.59,3.65,2458157,0.0,1.0
2021-09-10,3.43,3.65,3.42,3.65,3482696,3.43,3.65,3.42,3.65,3482696,0.0,1.0
2021-09-13,3.68,3.685,3.43,3.53,4432399,3.68,3.685,3.43,3.53,4432399,0.0,1.0
2021-09-14,3.58,3.74,3.53,3.69,3190469,3.58,3.74,3.53,3.69,3190469,0.0,1.0
2021-09-15,3.66,3.67,3.56,3.58,2691890,3.66,3.67,3.56,3.58,2691890,0.0,1.0
2021-09-16,3.61,3.66,3.56,3.645,3874932,3.61,3.66,3.56,3.645,3874932,0.0,1.0
2021-09-17,3.52,3.625,3.45,3.61,8799300,3.52,3.625,3.45,3.61,8799300,0.0,1.0
2021-09-20,3.38,3.5,3.33,3.44,5734446,3.38,3.5,3.33,3.44,5734446,0.0,1.0
2021-09-21,3.34,3.47,3.32,3.46,2340767,3.34,3.47,3.32,3.46,2340767,0.0,1.0
2021-09-22,3.41,3.5,3.38,3.4,2635076,3.41,3.5,3.38,3.4,2635076,0.0,1.0
2021-09-23,3.53,3.565,3.435,3.49,2229016,3.53,3.565,3.435,3.49,2229016,0.0,1.0
2021-09-24,3.69,3.75,3.5039,3.51,4310614,3.69,3.75,3.5039,3.51,4310614,0.0,1.0
2021-09-27,3.89,4.0,3.7225,3.75,4858704,3.89,4.0,3.7225,3.75,4858704,0.0,1.0
2021-09-28,3.76,3.98,3.72,3.91,3729103,3.76,3.98,3.72,3.91,3729103,0.0,1.0
2021-09-29,3.74,3.8,3.71,3.8,3787020,3.74,3.8,3.71,3.8,3787020,0.0,1.0
2021-09-30,3.75,3.83,3.69,3.73,3909629,3.75,3.83,3.69,3.73,3909629,0.0,1.0
2021-10-01,3.88,3.9,3.78,3.81,3577353,3.88,3.9,3.78,3.81,3577353,0.0,1.0
2021-10-04,3.87,3.955,3.82,3.82,2961463,3.87,3.955,3.82,3.82,2961463,0.0,1.0
2021-10-05,4.06,4.11,3.83,3.87,5627251,4.06,4.11,3.83,3.87,5627251,0.0,1.0
2021-10-06,4.02,4.06,3.87,3.99,3250842,4.02,4.06,3.87,3.99,3250842,0.0,1.0
2021-10-07,4.09,4.145,4.04,4.06,1880736,4.09,4.145,4.04,4.06,1880736,0.0,1.0
2021-10-08,4.11,4.24,4.06,4.06,2518805,4.11,4.24,4.06,4.06,2518805,0.0,1.0
2021-10-11,4.16,4.26,4.1,4.12,2780020,4.16,4.26,4.1,4.12,2780020,0.0,1.0
2021-10-12,4.27,4.29,4.15,4.19,4048736,4.27,4.29,4.15,4.19,4048736,0.0,1.0
2021-10-13,4.34,4.37,4.1722,4.28,3669516,4.34,4.37,4.1722,4.28,3669516,0.0,1.0
2021-10-14,4.43,4.445,4.33,4.38,2396519,4.43,4.445,4.33,4.38,2396519,0.0,1.0
2021-10-15,4.34,4.52,4.34,4.43,3977715,4.34,4.52,4.34,4.43,3977715,0.0,1.0
2021-10-18,4.37,4.39,4.26,4.34,3076851,4.37,4.39,4.26,4.34,3076851,0.0,1.0
2021-10-19,4.45,4.475,4.37,4.44,2500178,4.45,4.475,4.37,4.44,2500178,0.0,1.0
2021-10-20,4.5,4.52,4.425,4.45,1918494,4.5,4.52,4.425,4.45,1918494,0.0,1.0
2021-10-21,4.47,4.595,4.45,4.49,3479987,4.47,4.595,4.45,4.49,3479987,0.0,1.0
2021-10-22,4.48,4.56,4.455,4.49,2183656,4.48,4.56,4.455,4.49,2183656,0.0,1.0
2021-10-25,4.44,4.4699,4.381,4.45,2279174,4.44,4.4699,4.381,4.45,2279174,0.0,1.0
2021-10-26,4.4,4.49,4.365,4.45,1817796,4.4,4.49,4.365,4.45,1817796,0.0,1.0
2021-10-27,4.27,4.43,4.23,4.35,2865301,4.27,4.43,4.23,4.35,2865301,0.0,1.0
2021-10-28,4.31,4.36,4.25,4.28,1669294,4.31,4.36,4.25,4.28,1669294,0.0,1.0
2021-10-29,4.11,4.29,4.07,4.28,3730211,4.11,4.29,4.07,4.28,3730211,0.0,1.0
2021-11-01,4.4,4.42,4.12,4.12,2812628,4.4,4.42,4.12,4.12,2812628,0.0,1.0
2021-11-02,4.54,4.61,4.34,4.355,5237671,4.54,4.61,4.34,4.355,5237671,0.0,1.0
2021-11-03,4.35,4.6,4.15,4.58,7562469,4.35,4.6,4.15,4.58,7562469,0.0,1.0
2021-11-04,4.27,4.35,4.18,4.35,4046782,4.27,4.35,4.18,4.35,4046782,0.0,1.0
2021-11-05,4.37,4.38,4.27,4.3,3268071,4.37,4.38,4.27,4.3,3268071,0.0,1.0
2021-11-08,4.33,4.42,4.28,4.42,2361519,4.33,4.42,4.28,4.42,2361519,0.0,1.0
2021-11-09,4.24,4.33,4.2,4.32,2567249,4.24,4.33,4.2,4.32,2567249,0.0,1.0
2021-11-10,4.29,4.33,4.215,4.27,2788068,4.29,4.33,4.215,4.27,2788068,0.0,1.0
2021-11-11,4.31,4.35,4.25,4.28,2656443,4.31,4.35,4.25,4.28,2656443,0.0,1.0
2021-11-12,4.34,4.35,4.241,4.33,2188014,4.34,4.35,4.241,4.33,2188014,0.0,1.0
2021-11-15,4.33,4.48,4.32,4.41,3012908,4.33,4.48,4.32,4.41,3012908,0.0,1.0
2021-11-16,4.33,4.35,4.29,4.33,1776654,4.33,4.35,4.29,4.33,1776654,0.0,1.0
2021-11-17,4.12,4.35,4.08,4.25,3139351,4.12,4.35,4.08,4.25,3139351,0.0,1.0
2021-11-18,3.95,4.11,3.93,4.1,3581932,3.95,4.11,3.93,4.1,3581932,0.0,1.0
2021-11-19,4.03,4.07,3.9,3.96,2931746,4.03,4.07,3.9,3.96,2931746,0.0,1.0
2021-11-22,4.1,4.15,4.005,4.07,2201494,4.1,4.15,4.005,4.07,2201494,0.0,1.0
2021-11-23,4.09,4.155,4.05,4.14,1588570,4.09,4.155,4.05,4.14,1588570,0.0,1.0
2021-11-24,4.05,4.085,4.01,4.08,1209476,4.05,4.085,4.01,4.08,1209476,0.0,1.0
2021-11-26,3.94,3.94,3.795,3.86,2135111,3.94,3.94,3.795,3.86,2135111,0.0,1.0
2021-11-29,3.85,4.01,3.8,3.99,3291621,3.85,4.01,3.8,3.99,3291621,0.0,1.0
2021-11-30,3.82,3.845,3.73,3.8,4803410,3.82,3.845,3.73,3.8,4803410,0.0,1.0
2021-12-01,3.85,3.98,3.82,3.91,4062828,3.85,3.98,3.82,3.91,4062828,0.0,1.0
2021-12-02,3.97,4.0,3.855,3.89,2580178,3.97,4.0,3.855,3.89,2580178,0.0,1.0
2021-12-03,3.9,3.995,3.85,3.99,6356817,3.9,3.995,3.85,3.99,6356817,0.0,1.0
2021-12-06,3.95,4.045,3.875,3.9,3939949,3.95,4.045,3.875,3.9,3939949,0.0,1.0
2021-12-07,3.98,4.0,3.905,4.0,3471036,3.98,4.0,3.905,4.0,3471036,0.0,1.0
2021-12-08,4.04,4.05,3.96,3.99,2014133,4.04,4.05,3.96,3.99,2014133,0.0,1.0
2021-12-09,4.1,4.11,3.975,3.99,2201735,4.1,4.11,3.975,3.99,2201735,0.0,1.0
2021-12-10,4.12,4.14,4.065,4.12,1867107,4.12,4.14,4.065,4.12,1867107,0.0,1.0
2021-12-13,4.01,4.0893,3.99,4.07,2845428,4.01,4.0893,3.99,4.07,2845428,0.0,1.0
2021-12-14,4.06,4.105,3.95,3.97,3231799,4.06,4.105,3.95,3.97,3231799,0.0,1.0
2021-12-15,4.0,4.115,3.94,4.02,5890395,4.0,4.115,3.94,4.02,5890395,0.0,1.0
2021-12-16,4.05,4.16,4.01,4.03,3754680,4.05,4.16,4.01,4.03,3754680,0.0,1.0
2021-12-17,4.0,4.05,3.905,4.04,9221349,4.0,4.05,3.905,4.04,9221349,0.0,1.0
2021-12-20,3.85,3.91,3.745,3.91,3319266,3.85,3.91,3.745,3.91,3319266,0.0,1.0
2021-12-21,4.01,4.03,3.89,3.89,1839266,4.01,4.03,3.89,3.89,1839266,0.0,1.0
2021-12-22,4.11,4.12,3.93,3.97,2089161,4.11,4.12,3.93,3.97,2089161,0.0,1.0
2021-12-23,4.09,4.14,4.07,4.1,2186586,4.09,4.14,4.07,4.1,2186586,0.0,1.0
2021-12-27,4.11,4.13,4.05,4.1,2190852,4.11,4.13,4.05,4.1,2190852,0.0,1.0
2021-12-28,4.11,4.155,4.075,4.08,1585510,4.11,4.155,4.075,4.08,1585510,0.0,1.0
2021-12-29,4.08,4.14,4.06,4.08,1330008,4.08,4.14,4.06,4.08,1330008,0.0,1.0
2021-12-30,4.12,4.16,4.05,4.06,2787168,4.12,4.16,4.05,4.06,2787168,0.0,1.0
2021-12-31,4.05,4.105,4.04,4.08,1371756,4.05,4.105,4.04,4.08,1371756,0.0,1.0
2022-01-03,4.11,4.185,4.07,4.07,2188170,4.11,4.185,4.07,4.07,2188170,0.0,1.0
2022-01-04,4.24,4.26,4.131,4.19,3349420,4.24,4.26,4.131,4.19,3349420,0.0,1.0
2022-01-05,4.17,4.37,4.17,4.3,2360711,4.17,4.37,4.17,4.3,2360711,0.0,1.0
2022-01-06,4.19,4.24,4.17,4.19,1520797,4.19,4.24,4.17,4.19,1520797,0.0,1.0
2022-01-07,4.26,4.27,4.14,4.19,2832386,4.26,4.27,4.14,4.19,2832386,0.0,1.0
2022-01-10,4.38,4.38,4.26,4.28,4241458,4.38,4.38,4.26,4.28,4241458,0.0,1.0
2022-01-11,4.45,4.45,4.34,4.38,2883462,4.45,4.45,4.34,4.38,2883462,0.0,1.0
2022-01-12,4.42,4.5,4.36,4.45,3631329,4.42,4.5,4.36,4.45,3631329,0.0,1.0
2022-01-13,4.4,4.52,4.36,4.43,2726100,4.4,4.52,4.36,4.43,2726100,0.0,1.0
2022-01-14,4.41,4.41,4.285,4.32,2632459,4.41,4.41,4.285,4.32,2632459,0.0,1.0
2022-01-18,4.26,4.39,4.26,4.35,2098431,4.26,4.39,4.26,4.35,2098431,0.0,1.0
2022-01-19,4.16,4.3,4.15,4.3,2796864,4.16,4.3,4.15,4.3,2796864,0.0,1.0
2022-01-20,4.12,4.255,4.09,4.19,2910872,4.12,4.255,4.09,4.19,2910872,0.0,1.0
2022-01-21,3.95,4.12,3.95,4.07,5601605,3.95,4.12,3.95,4.07,5601605,0.0,1.0
2022-01-24,3.89,3.92,3.74,3.9,5597514,3.89,3.92,3.74,3.9,5597514,0.0,1.0
2022-01-25,3.88,3.91,3.74,3.81,3506857,3.88,3.91,3.74,3.81,3506857,0.0,1.0
2022-01-26,3.83,3.95,3.765,3.95,3810759,3.83,3.95,3.765,3.95,3810759,0.0,1.0
2022-01-27,3.74,3.8799,3.695,3.82,3571486,3.74,3.8799,3.695,3.82,3571486,0.0,1.0
2022-01-28,3.83,3.83,3.65,3.7,3297599,3.83,3.83,3.65,3.7,3297599,0.0,1.0
2022-01-31,3.9,3.9,3.76,3.775,3471672,3.9,3.9,3.76,3.775,3471672,0.0,1.0
2022-02-01,3.91,3.93,3.84,3.89,3353540,3.91,3.93,3.84,3.89,3353540,0.0,1.0
2022-02-02,3.96,3.99,3.76,3.88,3919146,3.96,3.99,3.76,3.88,3919146,0.0,1.0
2022-02-03,3.92,4.0,3.91,3.93,2858644,3.92,4.0,3.91,3.93,2858644,0.0,1.0
2022-02-04,3.95,4.0,3.875,3.91,3318059,3.95,4.0,3.875,3.91,3318059,0.0,1.0
2022-02-07,4.04,4.09,3.92,3.92,2563259,4.04,4.09,3.92,3.92,2563259,0.0,1.0
2022-02-08,4.34,4.38,4.12,4.15,5144058,4.34,4.38,4.12,4.15,5144058,0.0,1.0
2022-02-09,4.36,4.4,4.31,4.35,3344846,4.36,4.4,4.31,4.35,3344846,0.0,1.0
2022-02-10,4.28,4.45,4.27,4.3,4280797,4.28,4.45,4.27,4.3,4280797,0.0,1.0
2022-02-11,4.21,4.325,4.15,4.25,3320337,4.21,4.325,4.15,4.25,3320337,0.0,1.0
2022-02-14,4.09,4.21,4.0501,4.17,4132652,4.09,4.21,4.0501,4.17,4132652,0.0,1.0
2022-02-15,4.29,4.31,4.13,4.17,3022870,4.29,4.31,4.13,4.17,3022870,0.0,1.0
2022-02-16,4.29,4.33,4.245,4.27,3718956,4.29,4.33,4.245,4.27,3718956,0.0,1.0
2022-02-17,4.27,4.31,4.225,4.26,3033777,4.27,4.31,4.225,4.26,3033777,0.0,1.0
2022-02-18,4.21,4.31,4.18,4.25,2514091,4.21,4.31,4.18,4.25,2514091,0.0,1.0
2022-02-22,4.08,4.23,4.08,4.19,4442374,4.08,4.23,4.08,4.19,4442374,0.0,1.0
2022-02-23,4.04,4.1671,4.03,4.15,5738408,4.04,4.1671,4.03,4.15,5738408,0.0,1.0
2022-02-24,4.02,4.04,3.84,3.89,3730380,4.02,4.04,3.84,3.89,3730380,0.0,1.0
2022-02-25,4.05,4.105,4.02,4.02,3697746,4.05,4.105,4.02,4.02,3697746,0.0,1.0
2022-02-28,4.06,4.07,3.89,3.99,8921141,4.06,4.07,3.89,3.99,8921141,0.0,1.0
2022-03-01,4.0,4.08,3.9164,3.99,6355516,4.0,4.08,3.9164,3.99,6355516,0.0,1.0
2022-03-02,4.11,4.135,4.0,4.04,4250456,4.11,4.135,4.0,4.04,4250456,0.0,1.0
2022-03-03,4.04,4.14,4.01,4.1,3259835,4.04,4.14,4.01,4.1,3259835,0.0,1.0
2022-03-04,3.91,3.97,3.865,3.95,3902781,3.91,3.97,3.865,3.95,3902781,0.0,1.0
2022-03-07,3.79,3.89,3.76,3.89,4599560,3.79,3.89,3.76,3.89,4599560,0.0,1.0
2022-03-08,3.72,3.86,3.72,3.83,9210880,3.72,3.86,3.72,3.83,9210880,0.0,1.0
2022-03-09,3.82,3.9,3.8,3.83,3462691,3.82,3.9,3.8,3.83,3462691,0.0,1.0
2022-03-10,3.75,3.79,3.68,3.74,5196154,3.75,3.79,3.68,3.74,5196154,0.0,1.0
2022-03-11,3.7,3.845,3.7,3.82,2580572,3.7,3.845,3.7,3.82,2580572,0.0,1.0
2022-03-14,3.74,3.8,3.68,3.8,3626278,3.74,3.8,3.68,3.8,3626278,0.0,1.0
2022-03-15,3.75,3.78,3.705,3.76,4210204,3.75,3.78,3.705,3.76,4210204,0.0,1.0
2022-03-16,3.82,3.86,3.735,3.82,3952434,3.82,3.86,3.735,3.82,3952434,0.0,1.0
2022-03-17,3.84,3.85,3.7538,3.79,2569338,3.84,3.85,3.7538,3.79,2569338,0.0,1.0
2022-03-18,3.78,3.79,3.715,3.75,5938175,3.78,3.79,3.715,3.75,5938175,0.0,1.0
2022-03-21,3.74,3.8,3.7,3.77,3693487,3.74,3.8,3.7,3.77,3693487,0.0,1.0
2022-03-22,3.82,3.83,3.74,3.77,5378585,3.82,3.83,3.74,3.77,5378585,0.0,1.0
2022-03-23,3.73,3.82,3.705,3.78,4845347,3.73,3.82,3.705,3.78,4845347,0.0,1.0
2022-03-24,3.73,3.765,3.705,3.75,2388977,3.73,3.765,3.705,3.75,2388977,0.0,1.0
2022-03-25,3.82,3.86,3.71,3.73,3130993,3.82,3.86,3.71,3.73,3130993,0.0,1.0
2022-03-28,3.78,3.82,3.75,3.8,2336316,3.78,3.82,3.75,3.8,2336316,0.0,1.0
2022-03-29,3.88,3.92,3.795,3.8,3364426,3.88,3.92,3.795,3.8,3364426,0.0,1.0
2022-03-30,3.8,3.905,3.79,3.87,2222348,3.8,3.905,3.79,3.87,2222348,0.0,1.0
2022-03-31,3.78,3.825,3.72,3.77,5312375,3.78,3.825,3.72,3.77,5312375,0.0,1.0
2022-04-01,3.81,3.85,3.77,3.8,3244746,3.81,3.85,3.77,3.8,3244746,0.0,1.0
2022-04-04,3.81,3.83,3.77,3.79,2601971,3.81,3.83,3.77,3.79,2601971,0.0,1.0
2022-04-05,3.81,3.8899,3.79,3.82,3383907,3.81,3.8899,3.79,3.82,3383907,0.0,1.0
2022-04-06,3.76,3.87,3.74,3.78,3394465,3.76,3.87,3.74,3.78,3394465,0.0,1.0
2022-04-07,3.72,3.75,3.62,3.75,4803906,3.72,3.75,3.62,3.75,4803906,0.0,1.0
2022-04-08,3.73,3.74,3.66,3.73,3221378,3.73,3.74,3.66,3.73,3221378,0.0,1.0
2022-04-11,3.66,3.83,3.65,3.71,4910179,3.66,3.83,3.65,3.71,4910179,0.0,1.0
2022-04-12,3.65,3.7,3.62,3.68,3853875,3.65,3.7,3.62,3.68,3853875,0.0,1.0
2022-04-13,3.76,3.77,3.615,3.64,2429617,3.76,3.77,3.615,3.64,2429617,0.0,1.0
2022-04-14,3.75,3.785,3.705,3.74,4043747,3.75,3.785,3.705,3.74,4043747,0.0,1.0
2022-04-18,3.72,3.77,3.7,3.72,2118658,3.72,3.77,3.7,3.72,2118658,0.0,1.0
2022-04-19,3.79,3.82,3.71,3.72,3134670,3.79,3.82,3.71,3.72,3134670,0.0,1.0
2022-04-20,3.95,3.97,3.81,3.83,3915538,3.95,3.97,3.81,3.83,3915538,0.0,1.0
2022-04-21,3.91,4.0552,3.9,3.95,4067615,3.91,4.0552,3.9,3.95,4067615,0.0,1.0
2022-04-22,3.83,3.905,3.82,3.89,3390060,3.83,3.905,3.82,3.89,3390060,0.0,1.0
2022-04-25,3.76,3.785,3.655,3.78,4032196,3.76,3.785,3.655,3.78,4032196,0.0,1.0
2022-04-26,3.58,3.73,3.58,3.71,3514915,3.58,3.73,3.58,3.71,3514915,0.0,1.0
2022-04-27,3.56,3.61,3.53,3.53,2374505,3.56,3.61,3.53,3.53,2374505,0.0,1.0
2022-04-28,3.81,3.81,3.58,3.61,3883095,3.81,3.81,3.58,3.61,3883095,0.0,1.0
2022-04-29,3.71,3.87,3.68,3.76,3035084,3.71,3.87,3.68,3.76,3035084,0.0,1.0
2022-05-02,3.71,3.76,3.605,3.7,3527312,3.71,3.76,3.605,3.7,3527312,0.0,1.0
2022-05-03,4.0,4.09,3.88,3.9,7329165,4.0,4.09,3.88,3.9,7329165,0.0,1.0
2022-05-04,4.12,4.125,3.84,3.98,5739322,4.12,4.125,3.84,3.98,5739322,0.0,1.0
2022-05-05,4.03,4.15,3.98,4.05,3726648,4.03,4.15,3.98,4.05,3726648,0.0,1.0
2022-05-06,4.05,4.07,3.96,3.99,2741893,4.05,4.07,3.96,3.99,2741893,0.0,1.0
2022-05-09,3.95,4.05,3.915,3.98,4012386,3.95,4.05,3.915,3.98,4012386,0.0,1.0
2022-05-10,3.84,4.01,3.755,3.98,5165160,3.84,4.01,3.755,3.98,5165160,0.0,1.0
2022-05-11,3.84,3.99,3.82,3.87,4100227,3.84,3.99,3.82,3.87,4100227,0.0,1.0
2022-05-12,3.82,3.85,3.74,3.81,4039007,3.82,3.85,3.74,3.81,4039007,0.0,1.0
2022-05-13,3.94,3.98,3.83,3.84,3425500,3.94,3.98,3.83,3.84,3425500,0.0,1.0
2022-05-16,3.94,4.0,3.9,3.92,2770983,3.94,4.0,3.9,3.92,2770983,0.0,1.0
2022-05-17,4.07,4.08,3.99,4.0,2173323,4.07,4.08,3.99,4.0,2173323,0.0,1.0
2022-05-18,4.0,4.13,3.98,4.06,4248072,4.0,4.13,3.98,4.06,4248072,0.0,1.0
2022-05-19,3.96,4.025,3.9,3.94,4494086,3.96,4.025,3.9,3.94,4494086,0.0,1.0
2022-05-20,3.92,4.015,3.81,4.0,3680360,3.92,4.015,3.81,4.0,3680360,0.0,1.0
2022-05-23,3.94,4.05,3.93,3.94,4703730,3.94,4.05,3.93,3.94,4703730,0.0,1.0
2022-05-24,3.94,3.96,3.825,3.94,3961530,3.94,3.96,3.825,3.94,3961530,0.0,1.0
2022-05-25,3.98,4.04,3.89,3.89,2251282,3.98,4.04,3.89,3.89,2251282,0.0,1.0
2022-05-26,4.1,4.11,3.98,3.98,2639492,4.1,4.11,3.98,3.98,2639492,0.0,1.0
2022-05-27,4.09,4.16,4.05,4.09,2564410,4.09,4.16,4.05,4.09,2564410,0.0,1.0
2022-05-31,4.05,4.1087,4.04,4.04,4050892,4.05,4.1087,4.04,4.04,4050892,0.0,1.0
2022-06-01,4.05,4.1,3.95,4.09,2310548,4.05,4.1,3.95,4.09,2310548,0.0,1.0
2022-06-02,4.08,4.09,4.02,4.04,1867578,4.08,4.09,4.02,4.04,1867578,0.0,1.0
2022-06-03,3.99,4.07,3.96,4.02,2408467,3.99,4.07,3.96,4.02,2408467,0.0,1.0
2022-06-06,4.08,4.105,4.0,4.0,2876694,4.08,4.105,4.0,4.0,2876694,0.0,1.0
2022-06-07,4.1,4.11,4.035,4.08,2123034,4.1,4.11,4.035,4.08,2123034,0.0,1.0
2022-06-08,4.05,4.105,4.04,4.05,2514102,4.05,4.105,4.04,4.05,2514102,0.0,1.0
2022-06-09,3.92,4.065,3.92,4.04,3294079,3.92,4.065,3.92,4.04,3294079,0.0,1.0
2022-06-10,3.94,3.965,3.84,3.89,4160008,3.94,3.965,3.84,3.89,4160008,0.0,1.0
2022-06-13,3.66,3.87,3.66,3.85,4737398,3.66,3.87,3.66,3.85,4737398,0.0,1.0
2022-06-14,3.7,3.73,3.65,3.66,3562840,3.7,3.73,3.65,3.66,3562840,0.0,1.0
2022-06-15,3.77,3.82,3.68,3.78,4252087,3.77,3.82,3.68,3.78,4252087,0.0,1.0
2022-06-16,3.56,3.715,3.544,3.7,3771202,3.56,3.715,3.544,3.7,3771202,0.0,1.0
2022-06-17,3.47,3.6,3.46,3.58,5883135,3.47,3.6,3.46,3.58,5883135,0.0,1.0
2022-06-21,3.56,3.62,3.5,3.58,3104783,3.56,3.62,3.5,3.58,3104783,0.0,1.0
2022-06-22,3.52,3.55,3.47,3.48,3357919,3.52,3.55,3.47,3.48,3357919,0.0,1.0
2022-06-23,3.48,3.54,3.43,3.51,3268318,3.48,3.54,3.43,3.51,3268318,0.0,1.0
2022-06-24,3.59,3.64,3.48,3.48,3216113,3.59,3.64,3.48,3.48,3216113,0.0,1.0
2022-06-27,3.66,3.66,3.57,3.61,1894053,3.66,3.66,3.57,3.61,1894053,0.0,1.0
2022-06-28,3.58,3.73,3.58,3.63,3726616,3.58,3.73,3.58,3.63,3726616,0.0,1.0
2022-06-29,3.52,3.6,3.51,3.6,1833481,3.52,3.6,3.51,3.6,1833481,0.0,1.0
2022-06-30,3.53,3.6,3.45,3.49,3008331,3.53,3.6,3.45,3.49,3008331,0.0,1.0
2022-07-01,3.64,3.655,3.46,3.48,3504354,3.64,3.655,3.46,3.48,3504354,0.0,1.0
2022-07-05,3.6,3.6,3.495,3.52,4231946,3.6,3.6,3.495,3.52,4231946,0.0,1.0
2022-07-06,3.59,3.62,3.495,3.56,3225891,3.59,3.62,3.495,3.56,3225891,0.0,1.0
2022-07-07,3.58,3.69,3.58,3.6,2213513,3.58,3.69,3.58,3.6,2213513,0.0,1.0
2022-07-08,3.66,3.69,3.58,3.6,2620625,3.66,3.69,3.58,3.6,2620625,0.0,1.0
2022-07-11,3.72,3.755,3.61,3.64,3642699,3.72,3.755,3.61,3.64,3642699,0.0,1.0
2022-07-12,3.84,3.905,3.68,3.72,3085881,3.84,3.905,3.68,3.72,3085881,0.0,1.0
2022-07-13,3.97,3.99,3.8,3.81,3205025,3.97,3.99,3.8,3.81,3205025,0.0,1.0
2022-07-14,3.86,3.92,3.81,3.88,3397047,3.86,3.92,3.81,3.88,3397047,0.0,1.0
2022-07-15,3.97,4.005,3.88,3.98,2790042,3.97,4.005,3.88,3.98,2790042,0.0,1.0
2022-07-18,3.96,4.055,3.94,4.0,2254342,3.96,4.055,3.94,4.0,2254342,0.0,1.0
2022-07-19,4.09,4.11,4.01,4.02,2981228,4.09,4.11,4.01,4.02,2981228,0.0,1.0
2022-07-20,4.09,4.12,4.01,4.06,2890894,4.09,4.12,4.01,4.06,2890894,0.0,1.0
2022-07-21,4.0,4.08,3.94,4.06,2817412,4.0,4.08,3.94,4.06,2817412,0.0,1.0
2022-07-22,3.93,4.085,3.88,4.05,2631748,3.93,4.085,3.88,4.05,2631748,0.0,1.0
2022-07-25,4.03,4.03,3.925,3.95,2009930,4.03,4.03,3.925,3.95,2009930,0.0,1.0
2022-07-26,4.08,4.11,4.02,4.03,2433621,4.08,4.11,4.02,4.03,2433621,0.0,1.0
2022-07-27,4.19,4.2,4.09,4.1,2442767,4.19,4.2,4.09,4.1,2442767,0.0,1.0
2022-07-28,4.17,4.215,4.08,4.2,1704381,4.17,4.215,4.08,4.2,1704381,0.0,1.0
2022-07-29,4.25,4.25,4.15,4.16,2684831,4.25,4.25,4.15,4.16,2684831,0.0,1.0
2022-08-01,4.16,4.21,4.07,4.17,3833288,4.16,4.21,4.07,4.17,3833288,0.0,1.0
2022-08-02,4.18,4.27,4.14,4.19,2684823,4.18,4.27,4.14,4.19,2684823,0.0,1.0
2022-08-03,4.24,4.29,4.16,4.22,4769425,4.24,4.29,4.16,4.22,4769425,0.0,1.0
2022-08-04,4.19,4.235,4.13,4.22,3708116,4.19,4.235,4.13,4.22,3708116,0.0,1.0
2022-08-05,4.22,4.2575,4.16,4.16,2323059,4.22,4.2575,4.16,4.16,2323059,0.0,1.0
2022-08-08,4.26,4.29,4.2,4.2,2393799,4.26,4.29,4.2,4.2,2393799,0.0,1.0
2022-08-09,4.35,4.36,4.25,4.27,4754549,4.35,4.36,4.25,4.27,4754549,0.0,1.0
2022-08-10,4.38,4.42,4.36,4.38,3606201,4.38,4.42,4.36,4.38,3606201,0.0,1.0
2022-08-11,4.38,4.435,4.36,4.4,3428239,4.38,4.435,4.36,4.4,3428239,0.0,1.0
2022-08-12,4.41,4.43,4.34,4.41,2262206,4.41,4.43,4.34,4.41,2262206,0.0,1.0
2022-08-15,4.27,4.37,4.19,4.37,3898354,4.27,4.37,4.19,4.37,3898354,0.0,1.0
2022-08-16,4.41,4.48,4.21,4.24,3801703,4.41,4.48,4.21,4.24,3801703,0.0,1.0
2022-08-17,4.41,4.43,4.34,4.36,3290107,4.41,4.43,4.34,4.36,3290107,0.0,1.0
2022-08-18,4.4,4.425,4.3,4.4,2714129,4.4,4.425,4.3,4.4,2714129,0.0,1.0
2022-08-19,4.29,4.39,4.285,4.38,2879705,4.29,4.39,4.285,4.38,2879705,0.0,1.0
2022-08-22,4.32,4.345,4.22,4.25,3345234,4.32,4.345,4.22,4.25,3345234,0.0,1.0
2022-08-23,4.37,4.385,4.3,4.31,2252980,4.37,4.385,4.3,4.31,2252980,0.0,1.0
2022-08-24,4.35,4.39,4.325,4.34,1386661,4.35,4.39,4.325,4.34,1386661,0.0,1.0
2022-08-25,4.44,4.45,4.33,4.34,2309428,4.44,4.45,4.33,4.34,2309428,0.0,1.0
2022-08-26,4.35,4.47,4.33,4.43,2260602,4.35,4.47,4.33,4.43,2260602,0.0,1.0
2022-08-29,4.27,4.32,4.255,4.31,2226979,4.27,4.32,4.255,4.31,2226979,0.0,1.0
2022-08-30,4.17,4.275,4.135,4.26,1758105,4.17,4.275,4.135,4.26,1758105,0.0,1.0
2022-08-31,4.22,4.24,4.13,4.17,3995905,4.22,4.24,4.13,4.17,3995905,0.0,1.0
2022-09-01,4.17,4.195,4.11,4.18,2124987,4.17,4.195,4.11,4.18,2124987,0.0,1.0
2022-09-02,4.13,4.23,4.105,4.2,2418512,4.13,4.23,4.105,4.2,2418512,0.0,1.0
2022-09-06,3.97,4.14,3.885,4.12,5085512,3.97,4.14,3.885,4.12,5085512,0.0,1.0
2022-09-07,4.01,4.01,3.895,3.96,3480515,4.01,4.01,3.895,3.96,3480515,0.0,1.0
2022-09-08,4.02,4.09,3.97,3.99,1990291,4.02,4.09,3.97,3.99,1990291,0.0,1.0
2022-09-09,4.09,4.125,4.05,4.06,2039200,4.09,4.125,4.05,4.06,2039200,0.0,1.0
2022-09-12,4.11,4.16,4.08,4.1,2362221,4.11,4.16,4.08,4.1,2362221,0.0,1.0
2022-09-13,4.0,4.11,3.99,4.01,2888802,4.0,4.11,3.99,4.01,2888802,0.0,1.0
2022-09-14,3.95,4.02,3.9,4.01,2846554,3.95,4.02,3.9,4.01,2846554,0.0,1.0
2022-09-15,3.89,3.945,3.86,3.93,3303053,3.89,3.945,3.86,3.93,3303053,0.0,1.0
2022-09-16,3.89,3.895,3.78,3.87,7525382,3.89,3.895,3.78,3.87,7525382,0.0,1.0
2022-09-19,3.91,3.95,3.8399,3.86,2726792,3.91,3.95,3.8399,3.86,2726792,0.0,1.0
2022-09-20,3.91,3.94,3.85,3.87,2467003,3.91,3.94,3.85,3.87,2467003,0.0,1.0
2022-09-21,3.85,3.98,3.85,3.94,1894121,3.85,3.98,3.85,3.94,1894121,0.0,1.0
2022-09-22,3.78,3.89,3.745,3.85,2424992,3.78,3.89,3.745,3.85,2424992,0.0,1.0
2022-09-23,3.58,3.75,3.52,3.75,4442221,3.58,3.75,3.52,3.75,4442221,0.0,1.0
2022-09-26,3.5,3.6,3.44,3.57,4818428,3.5,3.6,3.44,3.57,4818428,0.0,1.0
2022-09-27,3.51,3.595,3.48,3.55,3453452,3.51,3.595,3.48,3.55,3453452,0.0,1.0
2022-09-28,3.68,3.715,3.51,3.53,4217977,3.68,3.715,3.51,3.53,4217977,0.0,1.0
2022-09-29,3.55,3.64,3.51,3.63,2158056,3.55,3.64,3.51,3.63,2158056,0.0,1.0
2022-09-30,3.5,3.59,3.49,3.57,3711351,3.5,3.59,3.49,3.57,3711351,0.0,1.0
2022-10-03,3.73,3.77,3.51,3.58,4115674,3.73,3.77,3.51,3.58,4115674,0.0,1.0
2022-10-04,3.91,3.93,3.765,3.79,4395488,3.91,3.93,3.765,3.79,4395488,0.0,1.0
2022-10-05,3.95,3.95,3.83,3.83,4003051,3.95,3.95,3.83,3.83,4003051,0.0,1.0
2022-10-06,3.97,4.0,3.9,3.9,3190920,3.97,4.0,3.9,3.9,3190920,0.0,1.0
2022-10-07,3.93,4.0,3.925,3.93,3428625,3.93,4.0,3.925,3.93,3428625,0.0,1.0
2022-10-10,4.0,4.125,3.96,3.98,4726747,4.0,4.125,3.96,3.98,4726747,0.0,1.0
2022-10-11,4.1,4.14,3.97,3.97,4252345,4.1,4.14,3.97,3.97,4252345,0.0,1.0
2022-10-12,4.08,4.13,4.035,4.08,2960927,4.08,4.13,4.035,4.08,2960927,0.0,1.0
2022-10-13,4.22,4.27,4.032,4.06,4937576,4.22,4.27,4.032,4.06,4937576,0.0,1.0
2022-10-14,4.21,4.29,4.185,4.26,3392948,4.21,4.29,4.185,4.26,3392948,0.0,1.0
2022-10-17,4.33,4.33,4.24,4.3,3878486,4.33,4.33,4.24,4.3,3878486,0.0,1.0
2022-10-18,4.38,4.46,4.35,4.4,3043217,4.38,4.46,4.35,4.4,3043217,0.0,1.0
2022-10-19,4.42,4.47,4.35,4.37,2304720,4.42,4.47,4.35,4.37,2304720,0.0,1.0
2022-10-20,4.36,4.435,4.32,4.42,1936112,4.36,4.435,4.32,4.42,1936112,0.0,1.0
2022-10-21,4.45,4.46,4.375,4.4,3217650,4.45,4.46,4.375,4.4,3217650,0.0,1.0
2022-10-24,4.46,4.5,4.44,4.44,2730140,4.46,4.5,4.44,4.44,2730140,0.0,1.0
2022-10-25,4.5,4.52,4.45,4.46,3441519,4.5,4.52,4.45,4.46,3441519,0.0,1.0
2022-10-26,4.57,4.64,4.515,4.52,3290387,4.57,4.64,4.515,4.52,3290387,0.0,1.0
2022-10-27,4.6,4.685,4.5698,4.59,2385332,4.6,4.685,4.5698,4.59,2385332,0.0,1.0
2022-10-28,4.71,4.71,4.62,4.64,2824999,4.71,4.71,4.62,4.64,2824999,0.0,1.0
2022-10-31,4.67,4.75,4.64,4.75,2960030,4.67,4.75,4.64,4.75,2960030,0.0,1.0
2022-11-01,4.69,4.72,4.64,4.72,2703080,4.69,4.72,4.64,4.72,2703080,0.0,1.0
2022-11-02,4.75,4.945,4.62,4.69,5617304,4.75,4.945,4.62,4.69,5617304,0.0,1.0
2022-11-03,4.54,4.67,4.52,4.67,2558380,4.54,4.67,4.52,4.67,2558380,0.0,1.0
2022-11-04,4.56,4.62,4.525,4.61,4583307,4.56,4.62,4.525,4.61,4583307,0.0,1.0
2022-11-07,4.62,4.68,4.58,4.6,2731213,4.62,4.68,4.58,4.6,2731213,0.0,1.0
2022-11-08,4.59,4.7,4.57,4.66,3159025,4.59,4.7,4.57,4.66,3159025,0.0,1.0
2022-11-09,4.48,4.61,4.48,4.52,2259317,4.48,4.61,4.48,4.52,2259317,0.0,1.0
2022-11-10,4.6,4.7,4.55,4.61,4073577,4.6,4.7,4.55,4.61,4073577,0.0,1.0
2022-11-11,4.73,4.79,4.64,4.64,3272126,4.73,4.79,4.64,4.64,3272126,0.0,1.0
2022-11-14,4.69,4.76,4.69,4.69,4052202,4.69,4.76,4.69,4.69,4052202,0.0,1.0
2022-11-15,4.77,4.77,4.705,4.74,2084629,4.77,4.77,4.705,4.74,2084629,0.0,1.0
2022-11-16,4.7,4.77,4.67,4.74,1999569,4.7,4.77,4.67,4.74,1999569,0.0,1.0
2022-11-17,4.69,4.69,4.62,4.65,1755148,4.69,4.69,4.62,4.65,1755148,0.0,1.0
2022-11-18,4.7,4.78,4.685,4.76,2360091,4.7,4.78,4.685,4.76,2360091,0.0,1.0
2022-11-21,4.73,4.73,4.68,4.7,1981101,4.73,4.73,4.68,4.7,1981101,0.0,1.0
2022-11-22,4.77,4.79,4.72,4.74,2436237,4.77,4.79,4.72,4.74,2436237,0.0,1.0
2022-11-23,4.89,4.89,4.74,4.75,2248107,4.89,4.89,4.74,4.75,2248107,0.0,1.0
2022-11-25,4.91,4.96,4.88,4.88,1199161,4.91,4.96,4.88,4.88,1199161,0.0,1.0
2022-11-28,4.87,4.91,4.84,4.89,2312301,4.87,4.91,4.84,4.89,2312301,0.0,1.0
2022-11-29,4.9,4.96,4.86,4.89,2231933,4.9,4.96,4.86,4.89,2231933,0.0,1.0
2022-11-30,5.03,5.04,4.81,4.88,4861995,5.03,5.04,4.81,4.88,4861995,0.0,1.0
2022-12-01,5.06,5.07,4.96,4.96,2497654,5.06,5.07,4.96,4.96,2497654,0.0,1.0
2022-12-02,5.14,5.14,4.995,5.02,2914610,5.14,5.14,4.995,5.02,2914610,0.0,1.0
2022-12-05,4.96,5.105,4.945,5.1,2302497,4.96,5.105,4.945,5.1,2302497,0.0,1.0
2022-12-06,5.0,5.015,4.92,4.95,2333897,5.0,5.015,4.92,4.95,2333897,0.0,1.0
2022-12-07,5.0,5.05,4.93,4.98,2026158,5.0,5.05,4.93,4.98,2026158,0.0,1.0
2022-12-08,5.02,5.05,4.97,5.03,2181207,5.02,5.05,4.97,5.03,2181207,0.0,1.0
2022-12-09,4.96,5.06,4.96,4.98,2102552,4.96,5.06,4.96,4.98,2102552,0.0,1.0
2022-12-12,5.06,5.06,4.94,4.96,2350406,5.06,5.06,4.94,4.96,2350406,0.0,1.0
2022-12-13,5.1,5.19,5.1,5.14,4119304,5.1,5.19,5.1,5.14,4119304,0.0,1.0
2022-12-14,5.1,5.19,5.065,5.11,3465182,5.1,5.19,5.065,5.11,3465182,0.0,1.0
2022-12-15,5.05,5.075,5.005,5.06,3354887,5.05,5.075,5.005,5.06,3354887,0.0,1.0
2022-12-16,5.1,5.13,4.93,4.98,9642414,5.1,5.13,4.93,4.98,9642414,0.0,1.0
2022-12-19,5.08,5.12,5.06,5.09,2529839,5.08,5.12,5.06,5.09,2529839,0.0,1.0
2022-12-20,5.19,5.1977,5.09,5.13,4035217,5.19,5.1977,5.09,5.13,4035217,0.0,1.0
2022-12-21,5.29,5.365,5.2,5.2,5867210,5.29,5.365,5.2,5.2,5867210,0.0,1.0
2022-12-22,5.21,5.29,5.12,5.28,3377802,5.21,5.29,5.12,5.28,3377802,0.0,1.0
2022-12-23,5.27,5.28,5.22,5.22,1344444,5.27,5.28,5.22,5.22,1344444,0.0,1.0
2022-12-27,5.27,5.295,5.24,5.27,1382399,5.27,5.295,5.24,5.27,1382399,0.0,1.0
2022-12-28,5.22,5.285,5.21,5.28,1947478,5.22,5.285,5.21,5.28,1947478,0.0,1.0
2022-12-29,5.29,5.3,5.21,5.26,1938694,5.29,5.3,5.21,5.26,1938694,0.0,1.0
2022-12-30,5.29,5.3,5.24,5.24,2186601,5.29,5.3,5.24,5.24,2186601,0.0,1.0
2023-01-03,5.23,5.355,5.18,5.31,3820337,5.23,5.355,5.18,5.31,3820337,0.0,1.0
2023-01-04,5.21,5.31,5.2,5.27,3995607,5.21,5.31,5.2,5.27,3995607,0.0,1.0
2023-01-05,5.26,5.26,5.15,5.22,2788179,5.26,5.26,5.15,5.22,2788179,0.0,1.0
2023-01-06,5.23,5.3,5.21,5.27,3616191,5.23,5.3,5.21,5.27,3616191,0.0,1.0
2023-01-09,5.07,5.23,5.05,5.21,3988649,5.07,5.23,5.05,5.21,3988649,0.0,1.0
2023-01-10,5.18,5.2,5.04,5.07,3290180,5.18,5.2,5.04,5.07,3290180,0.0,1.0
2023-01-11,5.27,5.3,5.17,5.17,2625274,5.27,5.3,5.17,5.17,2625274,0.0,1.0
2023-01-12,5.28,5.3,5.26,5.28,3571682,5.28,5.3,5.26,5.28,3571682,0.0,1.0
2023-01-13,5.34,5.36,5.24,5.27,2402217,5.34,5.36,5.24,5.27,2402217,0.0,1.0
2023-01-17,5.32,5.3689,5.31,5.35,1942686,5.32,5.3689,5.31,5.35,1942686,0.0,1.0
2023-01-18,5.28,5.36,5.27,5.33,2020877,5.28,5.36,5.27,5.33,2020877,0.0,1.0
2023-01-19,5.32,5.32,5.205,5.26,2566093,5.32,5.32,5.205,5.26,2566093,0.0,1.0
2023-01-20,5.41,5.41,5.31,5.35,4022340,5.41,5.41,5.31,5.35,4022340,0.0,1.0
2023-01-23,5.43,5.47,5.4,5.4,3944757,5.43,5.47,5.4,5.4,3944757,0.0,1.0
2023-01-24,5.44,5.445,5.365,5.41,1869254,5.44,5.445,5.365,5.41,1869254,0.0,1.0
2023-01-25,5.49,5.49,5.41,5.44,1741191,5.49,5.49,5.41,5.44,1741191,0.0,1.0
2023-01-26,5.54,5.55,5.49,5.5,1900515,5.54,5.55,5.49,5.5,1900515,0.0,1.0
2023-01-27,5.49,5.56,5.47,5.51,1627402,5.49,5.56,5.47,5.51,1627402,0.0,1.0
2023-01-30,5.36,5.49,5.35,5.44,1827988,5.36,5.49,5.35,5.44,1827988,0.0,1.0
2023-01-31,5.52,5.52,5.35,5.36,2924030,5.52,5.52,5.35,5.36,2924030,0.0,1.0
2023-02-01,5.72,5.78,5.48,5.49,4257655,5.72,5.78,5.48,5.49,4257655,0.0,1.0
2023-02-02,5.71,5.815,5.62,5.7,3952586,5.71,5.815,5.62,5.7,3952586,0.0,1.0
2023-02-03,5.75,5.765,5.66,5.69,2848304,5.75,5.765,5.66,5.69,2848304,0.0,1.0
2023-02-06,5.69,5.75,5.63,5.73,2366231,5.69,5.75,5.63,5.73,2366231,0.0,1.0
2023-02-07,5.45,5.705,5.27,5.69,4220523,5.45,5.705,5.27,5.69,4220523,0.0,1.0
2023-02-08,5.64,5.69,5.41,5.43,2976948,5.64,5.69,5.41,5.43,2976948,0.0,1.0
2023-02-09,5.62,5.755,5.62,5.63,3067323,5.62,5.755,5.62,5.63,3067323,0.0,1.0
2023-02-10,5.92,5.935,5.6,5.63,5648467,5.92,5.935,5.6,5.63,5648467,0.0,1.0
2023-02-13,6.07,6.11,5.91,5.91,4814978,6.07,6.11,5.91,5.91,4814978,0.0,1.0
2023-02-14,6.24,6.27,6.02,6.04,5385705,6.24,6.27,6.02,6.04,5385705,0.0,1.0
2023-02-15,6.4,6.4,6.2,6.215,3243819,6.4,6.4,6.2,6.215,3243819,0.0,1.0
2023-02-16,6.21,6.36,6.16,6.35,3670167,6.21,6.36,6.16,6.35,3670167,0.0,1.0
2023-02-17,6.24,6.285,6.17,6.17,3336526,6.24,6.285,6.17,6.17,3336526,0.0,1.0
2023-02-21,6.09,6.26,6.02,6.15,4965021,6.09,6.26,6.02,6.15,4965021,0.0,1.0
2023-02-22,6.0,6.2,5.95,6.03,4974451,6.0,6.2,5.95,6.03,4974451,0.0,1.0
2023-02-23,6.17,6.27,6.03,6.03,3592795,6.17,6.27,6.03,6.03,3592795,0.0,1.0
2023-02-24,6.26,6.26,6.09,6.1,4458018,6.26,6.26,6.09,6.1,4458018,0.0,1.0
2023-02-27,6.24,6.39,6.22,6.22,2547427,6.24,6.39,6.22,6.22,2547427,0.0,1.0
2023-02-28,6.23,6.35,6.22,6.22,5158014,6.23,6.35,6.22,6.22,5158014,0.0,1.0
2023-03-01,6.07,6.275,6.03,6.25,2933220,6.07,6.275,6.03,6.25,2933220,0.0,1.0
2023-03-02,6.21,6.29,6.06,6.07,4451213,6.21,6.29,6.06,6.07,4451213,0.0,1.0
2023-03-03,6.24,6.3,6.18,6.2,3078334,6.24,6.3,6.18,6.2,3078334,0.0,1.0
2023-03-06,6.15,6.28,6.125,6.23,5982007,6.15,6.28,6.125,6.23,5982007,0.0,1.0
2023-03-07,6.02,6.155,6.0,6.13,5158301,6.02,6.155,6.0,6.13,5158301,0.0,1.0
2023-03-08,6.13,6.165,6.03,6.05,4157168,6.13,6.165,6.03,6.05,4157168,0.0,1.0
2023-03-09,5.92,6.18,5.89,6.1,4851253,5.92,6.18,5.89,6.1,4851253,0.0,1.0
2023-03-10,5.73,5.965,5.675,5.89,5999684,5.73,5.965,5.675,5.89,5999684,0.0,1.0
2023-03-13,5.22,5.5863,5.22,5.58,6586206,5.22,5.5863,5.22,5.58,6586206,0.0,1.0
2023-03-14,5.29,5.53,5.29,5.38,4709453,5.29,5.53,5.29,5.38,4709453,0.0,1.0
2023-03-15,5.01,5.12,4.92,5.07,6196429,5.01,5.12,4.92,5.07,6196429,0.0,1.0
2023-03-16,5.03,5.065,4.72,4.9,4932006,5.03,5.065,4.72,4.9,4932006,0.0,1.0
2023-03-17,4.84,5.065,4.795,4.96,10971138,4.84,5.065,4.795,4.96,10971138,0.0,1.0
2023-03-20,4.97,5.07,4.87,4.92,4543496,4.97,5.07,4.87,4.92,4543496,0.0,1.0
2023-03-21,5.07,5.16,5.05,5.11,3237442,5.07,5.16,5.05,5.11,3237442,0.0,1.0
2023-03-22,4.94,5.08,4.93,5.07,3292043,4.94,5.08,4.93,5.07,3292043,0.0,1.0
2023-03-23,4.76,4.985,4.75,4.95,5094004,4.76,4.985,4.75,4.95,5094004,0.0,1.0
2023-03-24,4.75,4.78,4.615,4.68,3322733,4.75,4.78,4.615,4.68,3322733,0.0,1.0
2023-03-27,4.97,5.0,4.84,4.86,2605135,4.97,5.0,4.84,4.86,2605135,0.0,1.0
2023-03-28,4.96,5.06,4.93,4.93,2281029,4.96,5.06,4.93,4.93,2281029,0.0,1.0
2023-03-29,5.01,5.04,4.96,5.02,2011945,5.01,5.04,4.96,5.02,2011945,0.0,1.0
2023-03-30,4.98,5.05,4.94,5.02,1239237,4.98,5.05,4.94,5.02,1239237,0.0,1.0
2023-03-31,5.02,5.03,4.95,5.02,3479013,5.02,5.03,4.95,5.02,3479013,0.0,1.0
2023-04-03,5.09,5.16,4.995,5.04,4448226,5.09,5.16,4.995,5.04,4448226,0.0,1.0
2023-04-04,5.05,5.155,4.97,5.12,4586590,5.05,5.155,4.97,5.12,4586590,0.0,1.0
2023-04-05,5.16,5.19,4.97,4.97,3846752,5.16,5.19,4.97,4.97,3846752,0.0,1.0
2023-04-06,5.39,5.395,5.12,5.16,4495256,5.39,5.395,5.12,5.16,4495256,0.0,1.0
2023-04-10,5.56,5.585,5.375,5.38,4687259,5.56,5.585,5.375,5.38,4687259,0.0,1.0
2023-04-11,5.78,5.84,5.6,5.6,4805136,5.78,5.84,5.6,5.6,4805136,0.0,1.0
2023-04-12,5.87,5.935,5.79,5.79,5510092,5.87,5.935,5.79,5.79,5510092,0.0,1.0
2023-04-13,5.92,6.0,5.88,5.88,4498286,5.92,6.0,5.88,5.88,4498286,0.0,1.0
2023-04-14,6.14,6.17,5.96,5.99,5983557,6.14,6.17,5.96,5.99,5983557,0.0,1.0
2023-04-17,6.18,6.2,6.05,6.11,3179391,6.18,6.2,6.05,6.11,3179391,0.0,1.0
2023-04-18,6.18,6.29,6.165,6.2,4146707,6.18,6.29,6.165,6.2,4146707,0.0,1.0
2023-04-19,6.2,6.25,6.14,6.19,3938112,6.2,6.25,6.14,6.19,3938112,0.0,1.0
2023-04-20,6.05,6.175,6.02,6.16,3140953,6.05,6.175,6.02,6.16,3140953,0.0,1.0
2023-04-21,5.99,6.06,5.94,6.04,2381670,5.99,6.06,5.94,6.04,2381670,0.0,1.0
2023-04-24,5.98,6.075,5.95,5.97,1805945,5.98,6.075,5.95,5.97,1805945,0.0,1.0
2023-04-25,5.76,5.97,5.76,5.91,2170080,5.76,5.97,5.76,5.91,2170080,0.0,1.0
2023-04-26,5.5,5.77,5.46,5.71,5670324,5.5,5.77,5.46,5.71,5670324,0.0,1.0
2023-04-27,5.55,5.64,5.49,5.53,2647673,5.55,5.64,5.49,5.53,2647673,0.0,1.0
2023-04-28,5.81,5.86,5.495,5.51,3570648,5.81,5.86,5.495,5.51,3570648,0.0,1.0
2023-05-01,5.75,5.86,5.74,5.75,1805625,5.75,5.86,5.74,5.75,1805625,0.0,1.0
2023-05-02,5.47,5.725,5.36,5.71,2919422,5.47,5.725,5.36,5.71,2919422,0.0,1.0
2023-05-03,5.47,5.655,5.43,5.54,2874086,5.47,5.655,5.43,5.54,2874086,0.0,1.0
2023-05-04,4.73,5.26,4.51,5.26,7150265,4.73,5.26,4.51,5.26,7150265,0.0,1.0
2023-05-05,4.98,5.06,4.84,4.9,5147421,4.98,5.06,4.84,4.9,5147421,0.0,1.0
2023-05-08,5.23,5.265,5.02,5.04,6296717,5.23,5.265,5.02,5.04,6296717,0.0,1.0
2023-05-09,5.25,5.34,5.16,5.16,5661730,5.25,5.34,5.16,5.16,5661730,0.0,1.0
2023-05-10,5.26,5.31,5.125,5.29,5418921,5.26,5.31,5.125,5.29,5418921,0.0,1.0
2023-05-11,5.25,5.34,5.18,5.2,4822032,5.25,5.34,5.18,5.2,4822032,0.0,1.0
2023-05-12,5.31,5.4,5.255,5.29,3255750,5.31,5.4,5.255,5.29,3255750,0.0,1.0
2023-05-15,5.48,5.5,5.31,5.31,3093040,5.48,5.5,5.31,5.31,3093040,0.0,1.0
2023-05-16,5.44,5.525,5.43,5.43,3650459,5.44,5.525,5.43,5.43,3650459,0.0,1.0
2023-05-17,5.53,5.585,5.42,5.5,4935172,5.53,5.585,5.42,5.5,4935172,0.0,1.0
2023-05-18,5.7,5.71,5.51,5.51,4115371,5.7,5.71,5.51,5.51,4115371,0.0,1.0
2023-05-19,5.63,5.82,5.59,5.76,3738842,5.63,5.82,5.59,5.76,3738842,0.0,1.0
2023-05-22,5.49,5.665,5.48,5.65,1791334,5.49,5.665,5.48,5.65,1791334,0.0,1.0
2023-05-23,5.5,5.64,5.45,5.45,2113247,5.5,5.64,5.45,5.45,2113247,0.0,1.0
2023-05-24,5.48,5.54,5.4,5.41,3278030,5.48,5.54,5.4,5.41,3278030,0.0,1.0
2023-05-25,5.66,5.66,5.44,5.46,3619394,5.66,5.66,5.44,5.46,3619394,0.0,1.0
2023-05-26,5.67,5.69,5.59,5.66,1797280,5.67,5.69,5.59,5.66,1797280,0.0,1.0
2023-05-30,5.66,5.71,5.61,5.68,1647996,5.66,5.71,5.61,5.68,1647996,0.0,1.0
2023-05-31,5.35,5.66,5.275,5.59,4144946,5.35,5.66,5.275,5.59,4144946,0.0,1.0
2023-06-01,5.4,5.465,5.38,5.39,1897510,5.4,5.465,5.38,5.39,1897510,0.0,1.0
2023-06-02,5.65,5.67,5.46,5.48,2535591,5.65,5.67,5.46,5.48,2535591,0.0,1.0
2023-06-05,5.38,5.6,5.37,5.59,2471300,5.38,5.6,5.37,5.59,2471300,0.0,1.0
2023-06-06,5.55,5.56,5.37,5.39,2332591,5.55,5.56,5.37,5.39,2332591,0.0,1.0
2023-06-07,5.83,5.85,5.56,5.56,5098634,5.83,5.85,5.56,5.56,5098634,0.0,1.0
2023-06-08,5.84,5.9,5.78,5.79,4046283,5.84,5.9,5.78,5.79,4046283,0.0,1.0
2023-06-09,5.7,5.85,5.69,5.82,1647619,5.7,5.85,5.69,5.82,1647619,0.0,1.0
2023-06-12,5.49,5.6851,5.42,5.65,3535455,5.49,5.6851,5.42,5.65,3535455,0.0,1.0
2023-06-13,5.49,5.56,5.4301,5.5,2666967,5.49,5.56,5.4301,5.5,2666967,0.0,1.0
2023-06-14,5.24,5.54,5.23,5.49,4513439,5.24,5.54,5.23,5.49,4513439,0.0,1.0
2023-06-15,5.3,5.3,5.2,5.24,3188422,5.3,5.3,5.2,5.24,3188422,0.0,1.0
2023-06-16,5.07,5.37,5.015,5.37,13580382,5.07,5.37,5.015,5.37,13580382,0.0,1.0
2023-06-20,5.1,5.13,5.03,5.07,4619880,5.1,5.13,5.03,5.07,4619880,0.0,1.0
2023-06-21,5.05,5.13,5.04,5.12,2454564,5.05,5.13,5.04,5.12,2454564,0.0,1.0
2023-06-22,4.97,5.045,4.88,5.04,4028640,4.97,5.045,4.88,5.04,4028640,0.0,1.0
2023-06-23,4.96,4.99,4.85,4.89,7295161,4.96,4.99,4.85,4.89,7295161,0.0,1.0
2023-06-26,4.9,5.05,4.89,4.96,2256651,4.9,5.05,4.89,4.96,2256651,0.0,1.0
2023-06-27,5.01,5.04,4.89,4.92,1452533,5.01,5.04,4.89,4.92,1452533,0.0,1.0
2023-06-28,4.9,4.96,4.83,4.96,2527295,4.9,4.96,4.83,4.96,2527295,0.0,1.0
2023-06-29,4.95,4.985,4.87,4.91,2653058,4.95,4.985,4.87,4.91,2653058,0.0,1.0
2023-06-30,5.0,5.06,4.91,4.99,3205031,5.0,5.06,4.91,4.99,3205031,0.0,1.0
2023-07-03,5.24,5.32,4.99,4.99,1933796,5.24,5.32,4.99,4.99,1933796,0.0,1.0
2023-07-05,5.31,5.33,5.12,5.22,4250012,5.31,5.33,5.12,5.22,4250012,0.0,1.0
2023-07-06,5.34,5.365,5.2,5.22,3751551,5.34,5.365,5.2,5.22,3751551,0.0,1.0
2023-07-07,5.57,5.626,5.31,5.31,6087657,5.57,5.626,5.31,5.31,6087657,0.0,1.0
2023-07-10,5.61,5.69,5.54,5.54,3088724,5.61,5.69,5.54,5.54,3088724,0.0,1.0
2023-07-11,5.63,5.66,5.57,5.65,2309645,5.63,5.66,5.57,5.65,2309645,0.0,1.0
2023-07-12,5.62,5.72,5.59,5.7,3758167,5.62,5.72,5.59,5.7,3758167,0.0,1.0
2023-07-13,5.69,5.77,5.595,5.64,2034975,5.69,5.77,5.595,5.64,2034975,0.0,1.0
2023-07-14,5.52,5.71,5.48,5.7,1986504,5.52,5.71,5.48,5.7,1986504,0.0,1.0
2023-07-17,5.62,5.665,5.51,5.53,1666804,5.62,5.665,5.51,5.53,1666804,0.0,1.0
2023-07-18,5.65,5.73,5.62,5.68,1359081,5.65,5.73,5.62,5.68,1359081,0.0,1.0
2023-07-19,5.65,5.67,5.585,5.66,1749906,5.65,5.67,5.585,5.66,1749906,0.0,1.0
2023-07-20,5.7,5.73,5.625,5.65,1678572,5.7,5.73,5.625,5.65,1678572,0.0,1.0
2023-07-21,5.64,5.75,5.61,5.74,1836591,5.64,5.75,5.61,5.74,1836591,0.0,1.0
2023-07-24,5.65,5.7,5.61,5.63,1558125,5.65,5.7,5.61,5.63,1558125,0.0,1.0
2023-07-25,5.69,5.74,5.61,5.65,1799813,5.69,5.74,5.61,5.65,1799813,0.0,1.0
2023-07-26,5.75,5.79,5.69,5.69,1598695,5.75,5.79,5.69,5.69,1598695,0.0,1.0
2023-07-27,5.65,5.75,5.615,5.74,2176230,5.65,5.75,5.615,5.74,2176230,0.0,1.0
2023-07-28,5.7,5.76,5.63,5.68,1376043,5.7,5.76,5.63,5.68,1376043,0.0,1.0
2023-07-31,5.86,5.87,5.71,5.71,2348115,5.86,5.87,5.71,5.71,2348115,0.0,1.0
2023-08-01,5.99,6.1,5.92,5.97,3164957,5.99,6.1,5.92,5.97,3164957,0.0,1.0
2023-08-02,6.02,6.095,5.97,5.97,2620719,6.02,6.095,5.97,5.97,2620719,0.0,1.0
2023-08-03,5.99,6.06,5.915,6.01,1670546,5.99,6.06,5.915,6.01,1670546,0.0,1.0
2023-08-04,6.16,6.2,5.99,5.99,2587634,6.16,6.2,5.99,5.99,2587634,0.0,1.0
2023-08-07,6.2,6.26,6.16,6.16,2641768,6.2,6.26,6.16,6.16,2641768,0.0,1.0
2023-08-08,6.21,6.22,6.06,6.13,1612120,6.21,6.22,6.06,6.13,1612120,0.0,1.0
2023-08-09,6.25,6.38,6.07,6.14,3244961,6.25,6.38,6.07,6.14,3244961,0.0,1.0
2023-08-10,6.05,6.33,6.035,6.3,2731666,6.05,6.33,6.035,6.3,2731666,0.0,1.0
2023-08-11,6.01,6.065,5.95,6.01,2454117,6.01,6.065,5.95,6.01,2454117,0.0,1.0
2023-08-14,5.99,6.03,5.935,5.98,2380657,5.99,6.03,5.935,5.98,2380657,0.0,1.0
2023-08-15,5.83,5.905,5.82,5.88,1916484,5.83,5.905,5.82,5.88,1916484,0.0,1.0
2023-08-16,5.81,5.91,5.81,5.85,1537835,5.81,5.91,5.81,5.85,1537835,0.0,1.0
2023-08-17,5.75,5.9,5.725,5.84,1752761,5.75,5.9,5.725,5.84,1752761,0.0,1.0
2023-08-18,5.79,5.85,5.66,5.7,1957056,5.79,5.85,5.66,5.7,1957056,0.0,1.0
2023-08-21,5.67,5.87,5.64,5.83,3774778,5.67,5.87,5.64,5.83,3774778,0.0,1.0
2023-08-22,5.65,5.75,5.61,5.66,2599957,5.65,5.75,5.61,5.66,2599957,0.0,1.0
2023-08-23,5.68,5.735,5.62,5.63,3076582,5.68,5.735,5.62,5.63,3076582,0.0,1.0
2023-08-24,5.79,5.815,5.66,5.67,2220286,5.79,5.815,5.66,5.67,2220286,0.0,1.0
2023-08-25,5.74,5.84,5.635,5.8,1839491,5.74,5.84,5.635,5.8,1839491,0.0,1.0
2023-08-28,5.77,5.855,5.74,5.74,1393854,5.77,5.855,5.74,5.74,1393854,0.0,1.0
2023-08-29,5.78,5.82,5.74,5.8,1712817,5.78,5.82,5.74,5.8,1712817,0.0,1.0
2023-08-30,5.73,5.835,5.72,5.8,2235219,5.73,5.835,5.72,5.8,2235219,0.0,1.0
2023-08-31,5.79,5.815,5.72,5.72,3056761,5.79,5.815,5.72,5.72,3056761,0.0,1.0
2023-09-01,5.84,5.955,5.83,5.85,1850931,5.84,5.955,5.83,5.85,1850931,0.0,1.0
2023-09-05,5.5,5.77,5.385,5.76,4686865,5.5,5.77,5.385,5.76,4686865,0.0,1.0
2023-09-06,5.6,5.64,5.48,5.48,2613721,5.6,5.64,5.48,5.48,2613721,0.0,1.0
2023-09-07,5.55,5.635,5.53,5.59,2922501,5.55,5.635,5.53,5.59,2922501,0.0,1.0
2023-09-08,5.51,5.6,5.5,5.51,2635407,5.51,5.6,5.5,5.51,2635407,0.0,1.0
2023-09-11,5.62,5.64,5.53,5.53,3231770,5.62,5.64,5.53,5.53,3231770,0.0,1.0
2023-09-12,5.77,5.78,5.62,5.62,2547029,5.77,5.78,5.62,5.62,2547029,0.0,1.0
2023-09-13,5.84,5.87,5.75,5.78,2522196,5.84,5.87,5.75,5.78,2522196,0.0,1.0
2023-09-14,5.87,5.96,5.85,5.9,2971713,5.87,5.96,5.85,5.9,2971713,0.0,1.0
2023-09-15,5.79,5.865,5.74,5.82,14149820,5.79,5.865,5.74,5.82,14149820,0.0,1.0
2023-09-18,5.96,5.98,5.78,5.82,2742112,5.96,5.98,5.78,5.82,2742112,0.0,1.0
2023-09-19,5.98,6.04,5.93,5.99,2945435,5.98,6.04,5.93,5.99,2945435,0.0,1.0
2023-09-20,5.84,6.035,5.83,6.03,2048941,5.84,6.035,5.83,6.03,2048941,0.0,1.0
2023-09-21,5.87,5.91,5.8,5.82,2257561,5.87,5.91,5.8,5.82,2257561,0.0,1.0
2023-09-22,5.92,5.98,5.87,5.87,1892045,5.92,5.98,5.87,5.87,1892045,0.0,1.0
2023-09-25,6.04,6.05,5.875,5.89,1652813,6.04,6.05,5.875,5.89,1652813,0.0,1.0
2023-09-26,5.81,6.05,5.8,5.99,2739965,5.81,6.05,5.8,5.99,2739965,0.0,1.0
2023-09-27,5.85,5.91,5.78,5.86,1924249,5.85,5.91,5.78,5.86,1924249,0.0,1.0
2023-09-28,5.95,5.99,5.835,5.84,3213890,5.95,5.99,5.835,5.84,3213890,0.0,1.0
2023-09-29,5.86,5.98,5.82,5.95,3503489,5.86,5.98,5.82,5.95,3503489,0.0,1.0
2023-10-02,5.94,5.95,5.82,5.86,3543821,5.94,5.95,5.82,5.86,3543821,0.0,1.0
2023-10-03,5.7,5.945,5.68,5.9,4281277,5.7,5.945,5.68,5.9,4281277,0.0,1.0
2023-10-04,5.88,5.91,5.67,5.7,3359584,5.88,5.91,5.67,5.7,3359584,0.0,1.0
2023-10-05,5.9,5.93,5.79,5.8,3124324,5.9,5.93,5.79,5.8,3124324,0.0,1.0
2023-10-06,5.8,5.935,5.76,5.88,2270129,5.8,5.935,5.76,5.88,2270129,0.0,1.0
2023-10-09,5.85,5.94,5.8,5.8,1524619,5.85,5.94,5.8,5.8,1524619,0.0,1.0
2023-10-10,5.78,5.91,5.78,5.87,2019846,5.78,5.91,5.78,5.87,2019846,0.0,1.0
2023-10-11,6.02,6.02,5.85,5.86,2828855,6.02,6.02,5.85,5.86,2828855,0.0,1.0
2023-10-12,6.14,6.175,6.0,6.08,3613699,6.14,6.175,6.0,6.08,3613699,0.0,1.0
2023-10-13,6.01,6.265,5.98,6.19,2607419,6.01,6.265,5.98,6.19,2607419,0.0,1.0
2023-10-16,6.14,6.2,6.055,6.08,2569956,6.14,6.2,6.055,6.08,2569956,0.0,1.0
2023-10-17,6.13,6.22,6.09,6.1,3516605,6.13,6.22,6.09,6.1,3516605,0.0,1.0
2023-10-18,6.08,6.165,6.045,6.15,2793925,6.08,6.165,6.045,6.15,2793925,0.0,1.0
2023-10-19,5.84,6.07,5.83,6.07,2443845,5.84,6.07,5.83,6.07,2443845,0.0,1.0
2023-10-20,5.79,5.94,5.72,5.84,3298572,5.79,5.94,5.72,5.84,3298572,0.0,1.0
2023-10-23,5.78,5.81,5.64,5.75,2324818,5.78,5.81,5.64,5.75,2324818,0.0,1.0
2023-10-24,5.89,5.93,5.79,5.79,1910950,5.89,5.93,5.79,5.79,1910950,0.0,1.0
2023-10-25,5.93,5.96,5.86,5.86,2164153,5.93,5.96,5.86,5.86,2164153,0.0,1.0
2023-10-26,5.96,6.03,5.85,5.97,2287012,5.96,6.03,5.85,5.97,2287012,0.0,1.0
2023-10-27,5.81,5.95,5.76,5.94,2378495,5.81,5.95,5.76,5.94,2378495,0.0,1.0
2023-10-30,5.93,5.98,5.83,5.89,2751083,5.93,5.98,5.83,5.89,2751083,0.0,1.0
2023-10-31,5.99,6.02,5.92,5.925,1786631,5.99,6.02,5.92,5.925,1786631,0.0,1.0
2023-11-01,6.04,6.07,5.945,6.02,2151358,6.04,6.07,5.945,6.02,2151358,0.0,1.0
2023-11-02,6.09,6.125,6.03,6.07,1863727,6.09,6.125,6.03,6.07,1863727,0.0,1.0
2023-11-03,6.2,6.26,6.14,6.15,2647863,6.2,6.26,6.14,6.15,2647863,0.0,1.0
2023-11-06,6.15,6.235,6.1,6.2,1673458,6.15,6.235,6.1,6.2,1673458,0.0,1.0
2023-11-07,6.09,6.12,6.015,6.12,1330025,6.09,6.12,6.015,6.12,1330025,0.0,1.0
2023-11-08,6.0,6.12,5.96,6.09,1387877,6.0,6.12,5.96,6.09,1387877,0.0,1.0
2023-11-09,5.51,5.83,5.325,5.83,5326348,5.51,5.83,5.325,5.83,5326348,0.0,1.0
2023-11-10,5.5,5.74,5.48,5.54,2677603,5.5,5.74,5.48,5.54,2677603,0.0,1.0
2023-11-13,5.61,5.6481,5.47,5.47,4501773,5.61,5.6481,5.47,5.47,4501773,0.0,1.0
2023-11-14,5.87,5.89,5.66,5.74,4209900,5.87,5.89,5.66,5.74,4209900,0.0,1.0
2023-11-15,5.83,5.955,5.83,5.88,2295007,5.83,5.955,5.83,5.88,2295007,0.0,1.0
2023-11-16,5.77,5.885,5.735,5.85,1907414,5.77,5.885,5.735,5.85,1907414,0.0,1.0
2023-11-17,5.78,5.91,5.77,5.81,2766686,5.78,5.91,5.77,5.81,2766686,0.0,1.0
2023-11-20,5.88,5.93,5.77,5.77,1858321,5.88,5.93,5.77,5.77,1858321,0.0,1.0
2023-11-21,5.79,5.925,5.79,5.87,1608955,5.79,5.925,5.79,5.87,1608955,0.0,1.0
2023-11-22,5.9,5.92,5.7921,5.81,1947669,5.9,5.92,5.7921,5.81,1947669,0.0,1.0
2023-11-24,5.89,5.94,5.88,5.91,676740,5.89,5.94,5.88,5.91,676740,0.0,1.0
2023-11-27,5.92,5.945,5.8,5.85,1941243,5.92,5.945,5.8,5.85,1941243,0.0,1.0
2023-11-28,5.82,5.92,5.8,5.9,1717930,5.82,5.92,5.8,5.9,1717930,0.0,1.0
2023-11-29,5.72,5.88,5.7,5.84,1936996,5.72,5.88,5.7,5.84,1936996,0.0,1.0
2023-11-30,5.89,5.89,5.71,5.71,2361974,5.89,5.89,5.71,5.71,2361974,0.0,1.0
2023-12-01,6.03,6.09,5.83,5.83,2606093,6.03,6.09,5.83,5.83,2606093,0.0,1.0
2023-12-04,6.2,6.23,5.92,5.98,5435625,6.2,6.23,5.92,5.98,5435625,0.0,1.0
2023-12-05,6.14,6.22,6.125,6.15,3026593,6.14,6.22,6.125,6.15,3026593,0.0,1.0
2023-12-06,6.02,6.205,6.02,6.15,2302694,6.02,6.205,6.02,6.15,2302694,0.0,1.0
2023-12-07,6.11,6.11,5.975,6.07,3035923,6.11,6.11,5.975,6.07,3035923,0.0,1.0
2023-12-08,6.25,6.25,6.09,6.11,2871480,6.25,6.25,6.09,6.11,2871480,0.0,1.0
2023-12-11,6.29,6.35,6.235,6.25,3126116,6.29,6.35,6.235,6.25,3126116,0.0,1.0
2023-12-12,6.38,6.42,6.21,6.28,3581262,6.38,6.42,6.21,6.28,3581262,0.0,1.0
2023-12-13,6.36,6.43,6.22,6.39,4447185,6.36,6.43,6.22,6.39,4447185,0.0,1.0
2023-12-14,6.39,6.46,6.33,6.43,3962404,6.39,6.46,6.33,6.43,3962404,0.0,1.0
2023-12-15,6.29,6.41,6.23,6.4,11555357,6.29,6.41,6.23,6.4,11555357,0.0,1.0
2023-12-18,6.46,6.53,6.28,6.34,3988710,6.46,6.53,6.28,6.34,3988710,0.0,1.0
2023-12-19,6.62,6.65,6.46,6.49,4300001,6.62,6.65,6.46,6.49,4300001,0.0,1.0
2023-12-20,6.64,6.82,6.55,6.62,3898303,6.64,6.82,6.55,6.62,3898303,0.0,1.0
2023-12-21,6.82,6.82,6.669,6.67,2369200,6.82,6.82,6.669,6.67,2369200,0.0,1.0
2023-12-22,6.81,6.93,6.76,6.83,1977762,6.81,6.93,6.76,6.83,1977762,0.0,1.0
2023-12-26,6.85,6.87,6.76,6.84,1258115,6.85,6.87,6.76,6.84,1258115,0.0,1.0
2023-12-27,6.85,6.9,6.81,6.87,1683008,6.85,6.9,6.81,6.87,1683008,0.0,1.0
2023-12-28,6.78,6.9,6.76,6.84,1539268,6.78,6.9,6.76,6.84,1539268,0.0,1.0
2023-12-29,6.68,6.79,6.66,6.76,1773595,6.68,6.79,6.66,6.76,1773595,0.0,1.0
2024-01-02,6.67,6.71,6.61,6.64,2475134,6.67,6.71,6.61,6.64,2475134,0.0,1.0
2024-01-03,6.66,6.76,6.59,6.64,2338653,6.66,6.76,6.59,6.64,2338653,0.0,1.0
2024-01-04,6.64,6.765,6.62,6.68,1735551,6.64,6.765,6.62,6.68,1735551,0.0,1.0
2024-01-05,6.72,6.8,6.62,6.65,2473536,6.72,6.8,6.62,6.65,2473536,0.0,1.0
2024-01-08,6.77,6.79,6.675,6.72,2157868,6.77,6.79,6.675,6.72,2157868,0.0,1.0
2024-01-09,6.46,6.7,6.44,6.69,2380405,6.46,6.7,6.44,6.69,2380405,0.0,1.0
2024-01-10,6.44,6.53,6.4,6.53,1782041,6.44,6.53,6.4,6.53,1782041,0.0,1.0
2024-01-11,6.27,6.39,6.125,6.36,2783553,6.27,6.39,6.125,6.36,2783553,0.0,1.0
2024-01-12,6.22,6.3,6.2,6.27,2151408,6.22,6.3,6.2,6.27,2151408,0.0,1.0
2024-01-16,5.97,6.2,5.93,6.18,3207523,5.97,6.2,5.93,6.18,3207523,0.0,1.0
2024-01-17,6.03,6.09,5.88,5.88,2583460,6.03,6.09,5.88,5.88,2583460,0.0,1.0
2024-01-18,6.08,6.1,6.0,6.05,2065597,6.08,6.1,6.0,6.05,2065597,0.0,1.0
2024-01-19,6.17,6.18,6.03,6.09,2066840,6.17,6.18,6.03,6.09,2066840,0.0,1.0
2024-01-22,6.37,6.38,6.22,6.22,2365449,6.37,6.38,6.22,6.22,2365449,0.0,1.0
2024-01-23,6.24,6.44,6.22,6.38,2465101,6.24,6.44,6.22,6.38,2465101,0.0,1.0
2024-01-24,6.31,6.335,6.22,6.32,2409438,6.31,6.335,6.22,6.32,2409438,0.0,1.0
2024-01-25,6.31,6.435,6.27,6.36,2460247,6.31,6.435,6.27,6.36,2460247,0.0,1.0
2024-01-26,6.36,6.385,6.28,6.31,2048620,6.36,6.385,6.28,6.31,2048620,0.0,1.0
2024-01-29,6.26,6.34,6.22,6.31,2414103,6.26,6.34,6.22,6.31,2414103,0.0,1.0
2024-01-30,6.32,6.32,6.19,6.23,1924426,6.32,6.32,6.19,6.23,1924426,0.0,1.0
2024-01-31,6.17,6.35,6.16,6.34,3365069,6.17,6.35,6.16,6.34,3365069,0.0,1.0
2024-02-01,6.15,6.22,6.005,6.17,2355439,6.15,6.22,6.005,6.17,2355439,0.0,1.0
2024-02-02,6.07,6.205,6.07,6.09,1988265,6.07,6.205,6.07,6.09,1988265,0.0,1.0
2024-02-05,6.09,6.12,5.96,6.01,2590406,6.09,6.12,5.96,6.01,2590406,0.0,1.0
2024-02-06,6.16,6.21,6.06,6.07,2251745,6.16,6.21,6.06,6.07,2251745,0.0,1.0
2024-02-07,6.09,6.23,6.06,6.16,2719913,6.09,6.23,6.06,6.16,2719913,0.0,1.0
2024-02-08,6.09,6.13,5.96,6.07,2472700,6.09,6.13,5.96,6.07,2472700,0.0,1.0
2024-02-09,6.2,6.22,6.03,6.08,1906717,6.2,6.22,6.03,6.08,1906717,0.0,1.0
2024-02-12,6.25,6.33,6.225,6.23,2185756,6.25,6.33,6.225,6.23,2185756,0.0,1.0
2024-02-13,6.02,6.215,5.98,6.15,4775756,6.02,6.215,5.98,6.15,4775756,0.0,1.0
2024-02-14,6.17,6.19,6.08,6.12,2322704,6.17,6.19,6.08,6.12,2322704,0.0,1.0
2024-02-15,6.28,6.325,6.165,6.18,3136702,6.28,6.325,6.165,6.18,3136702,0.0,1.0
2024-02-16,6.13,6.24,6.13,6.23,2575466,6.13,6.24,6.13,6.23,2575466,0.0,1.0
2024-02-20,6.11,6.15,6.025,6.06,3170225,6.11,6.15,6.025,6.06,3170225,0.0,1.0
2024-02-21,6.06,6.16,6.05,6.15,2558941,6.06,6.16,6.05,6.15,2558941,0.0,1.0
2024-02-22,5.94,6.02,5.68,5.83,6169012,5.94,6.02,5.68,5.83,6169012,0.0,1.0
2024-02-23,6.14,6.17,5.97,5.99,2616956,6.14,6.17,5.97,5.99,2616956,0.0,1.0
2024-02-26,6.11,6.135,6.015,6.07,3487279,6.11,6.135,6.015,6.07,3487279,0.0,1.0
2024-02-27,6.23,6.25,6.1,6.14,2672945,6.23,6.25,6.1,6.14,2672945,0.0,1.0
2024-02-28,6.21,6.285,6.17,6.17,3127695,6.21,6.285,6.17,6.17,3127695,0.0,1.0
2024-02-29,6.15,6.27,6.15,6.27,4374875,6.15,6.27,6.15,6.27,4374875,0.0,1.0
2024-03-01,6.13,6.21,6.08,6.17,2776070,6.13,6.21,6.08,6.17,2776070,0.0,1.0
2024-03-04,6.16,6.275,6.11,6.11,3055228,6.16,6.275,6.11,6.11,3055228,0.0,1.0
2024-03-05,6.2,6.295,6.11,6.11,2847524,6.2,6.295,6.11,6.11,2847524,0.0,1.0
2024-03-06,6.31,6.34,6.21,6.22,3750969,6.31,6.34,6.21,6.22,3750969,0.0,1.0
2024-03-07,6.18,6.4,6.18,6.34,2248931,6.18,6.4,6.18,6.34,2248931,0.0,1.0
2024-03-08,6.21,6.27,6.145,6.22,3010652,6.21,6.27,6.145,6.22,3010652,0.0,1.0
2024-03-11,6.34,6.36,6.18,6.19,3407778,6.34,6.36,6.18,6.19,3407778,0.0,1.0
2024-03-12,6.3,6.365,6.27,6.32,2316317,6.3,6.365,6.27,6.32,2316317,0.0,1.0
2024-03-13,6.34,6.37,6.28,6.28,2160641,6.34,6.37,6.28,6.28,2160641,0.0,1.0
2024-03-14,6.21,6.33,6.17,6.28,2603583,6.21,6.33,6.17,6.28,2603583,0.0,1.0
2024-03-15,6.3,6.355,6.19,6.19,6940947,6.3,6.355,6.19,6.19,6940947,0.0,1.0
2024-03-18,6.23,6.35,6.21,6.3,2876464,6.23,6.35,6.21,6.3,2876464,0.0,1.0
2024-03-19,6.26,6.31,6.18,6.21,2860513,6.26,6.31,6.18,6.21,2860513,0.0,1.0
2024-03-20,6.48,6.52,6.21,6.23,3872066,6.48,6.52,6.21,6.23,3872066,0.0,1.0
2024-03-21,6.39,6.52,6.38,6.48,2210450,6.39,6.52,6.38,6.48,2210450,0.0,1.0
2024-03-22,6.28,6.44,6.27,6.39,1695542,6.28,6.44,6.27,6.39,1695542,0.0,1.0
2024-03-25,6.34,6.38,6.29,6.29,1402488,6.34,6.38,6.29,6.29,1402488,0.0,1.0
2024-03-26,6.27,6.4,6.26,6.4,1938389,6.27,6.4,6.26,6.4,1938389,0.0,1.0
2024-03-27,6.4,6.41,6.3,6.31,1454702,6.4,6.41,6.3,6.31,1454702,0.0,1.0
2024-03-28,6.43,6.49,6.4,6.41,2749309,6.43,6.49,6.4,6.41,2749309,0.0,1.0
2024-04-01,6.34,6.45,6.32,6.43,1648314,6.34,6.45,6.32,6.43,1648314,0.0,1.0
2024-04-02,6.34,6.4,6.285,6.32,2316801,6.34,6.4,6.285,6.32,2316801,0.0,1.0
2024-04-03,6.42,6.43,6.28,6.28,1812022,6.42,6.43,6.28,6.28,1812022,0.0,1.0
2024-04-04,6.34,6.5,6.32,6.49,2705302,6.34,6.5,6.32,6.49,2705302,0.0,1.0
2024-04-05,6.35,6.43,6.315,6.34,1793683,6.35,6.43,6.315,6.34,1793683,0.0,1.0
2024-04-08,6.26,6.44,6.26,6.38,3759979,6.26,6.44,6.26,6.38,3759979,0.0,1.0
2024-04-09,6.2,6.305,6.12,6.26,2307132,6.2,6.305,6.12,6.26,2307132,0.0,1.0
2024-04-10,6.02,6.12,5.96,6.1,4407840,6.02,6.12,5.96,6.1,4407840,0.0,1.0
2024-04-11,5.95,6.01,5.925,6.0,3172375,5.95,6.01,5.925,6.0,3172375,0.0,1.0
2024-04-12,5.91,5.97,5.815,5.93,3657107,5.91,5.97,5.815,5.93,3657107,0.0,1.0
2024-04-15,5.86,6.005,5.78,5.96,3316059,5.86,6.005,5.78,5.96,3316059,0.0,1.0
2024-04-16,5.81,5.84,5.67,5.81,4384783,5.81,5.84,5.67,5.81,4384783,0.0,1.0
2024-04-17,5.79,5.91,5.77,5.85,2319963,5.79,5.91,5.77,5.85,2319963,0.0,1.0
2024-04-18,5.88,5.94,5.8,5.83,2871215,5.88,5.94,5.8,5.83,2871215,0.0,1.0
2024-04-19,5.99,6.0,5.84,5.89,2307726,5.99,6.0,5.84,5.89,2307726,0.0,1.0
2024-04-22,6.01,6.07,5.985,5.99,1760268,6.01,6.07,5.985,5.99,1760268,0.0,1.0
2024-04-23,6.1,6.1,5.99,6.0,4018135,6.1,6.1,5.99,6.0,4018135,0.0,1.0
2024-04-24,6.0,6.065,5.9,6.04,3779111,6.0,6.065,5.9,6.04,3779111,0.0,1.0
2024-04-25,6.01,6.03,5.9,5.98,3141987,6.01,6.03,5.9,5.98,3141987,0.0,1.0
2024-04-26,5.99,6.04,5.98,5.99,1669248,5.99,6.04,5.98,5.99,1669248,0.0,1.0
2024-04-29,6.09,6.14,5.99,6.02,1720373,6.09,6.14,5.99,6.02,1720373,0.0,1.0
2024-04-30,5.93,6.06,5.9,6.04,4934498,5.93,6.06,5.9,6.04,4934498,0.0,1.0
2024-05-01,6.07,6.16,5.92,5.98,2886884,6.07,6.16,5.92,5.98,2886884,0.0,1.0
2024-05-02,6.46,6.53,6.19,6.22,5041146,6.46,6.53,6.19,6.22,5041146,0.0,1.0
2024-05-03,6.49,6.54,6.34,6.46,3156938,6.49,6.54,6.34,6.46,3156938,0.0,1.0
2024-05-06,6.66,6.68,6.525,6.57,2559207,6.66,6.68,6.525,6.57,2559207,0.0,1.0
2024-05-07,6.61,6.73,6.595,6.69,2766880,6.61,6.73,6.595,6.69,2766880,0.0,1.0
2024-05-08,6.62,6.66,6.605,6.61,1616826,6.62,6.66,6.605,6.61,1616826,0.0,1.0
2024-05-09,6.62,6.74,6.62,6.63,4544788,6.62,6.74,6.62,6.63,4544788,0.0,1.0
2024-05-10,6.62,6.66,6.53,6.62,1986249,6.62,6.66,6.53,6.62,1986249,0.0,1.0
2024-05-13,6.55,6.7,6.55,6.67,2255363,6.55,6.7,6.55,6.67,2255363,0.0,1.0
2024-05-14,6.53,6.61,6.48,6.58,2266399,6.53,6.61,6.48,6.58,2266399,0.0,1.0
2024-05-15,6.52,6.59,6.48,6.55,1741547,6.52,6.59,6.48,6.55,1741547,0.0,1.0
2024-05-16,6.59,6.6,6.53,6.53,2034257,6.59,6.6,6.53,6.53,2034257,0.0,1.0
2024-05-17,6.68,6.73,6.57,6.61,2341439,6.68,6.73,6.57,6.61,2341439,0.0,1.0
2024-05-20,6.51,6.68,6.5,6.68,2299348,6.51,6.68,6.5,6.68,2299348,0.0,1.0
2024-05-21,6.53,6.55,6.47,6.51,1744667,6.53,6.55,6.47,6.51,1744667,0.0,1.0
2024-05-22,6.4,6.55,6.39,6.49,2806383,6.4,6.55,6.39,6.49,2806383,0.0,1.0
2024-05-23,6.3,6.43,6.26,6.39,3624889,6.3,6.43,6.26,6.39,3624889,0.0,1.0
2024-05-24,6.27,6.34,6.25,6.33,1692499,6.27,6.34,6.25,6.33,1692499,0.0,1.0
2024-05-28,6.23,6.31,6.18,6.25,2095452,6.23,6.31,6.18,6.25,2095452,0.0,1.0
2024-05-29,6.22,6.22,6.09,6.13,2085736,6.22,6.22,6.09,6.13,2085736,0.0,1.0
2024-05-30,6.34,6.34,6.22,6.26,3557844,6.34,6.34,6.22,6.26,3557844,0.0,1.0
2024-05-31,6.29,6.39,6.27,6.36,8844855,6.29,6.39,6.27,6.36,8844855,0.0,1.0
2024-06-03,6.28,6.37,6.21,6.34,1999199,6.28,6.37,6.21,6.34,1999199,0.0,1.0
2024-06-04,6.31,6.43,6.23,6.26,2485854,6.31,6.43,6.23,6.26,2485854,0.0,1.0
2024-06-05,6.29,6.35,6.25,6.3,2115181,6.29,6.35,6.25,6.3,2115181,0.0,1.0
2024-06-06,6.28,6.365,6.25,6.29,1506200,6.28,6.365,6.25,6.29,1506200,0.0,1.0
2024-06-07,6.25,6.315,6.21,6.24,2088970,6.25,6.315,6.21,6.24,2088970,0.0,1.0
2024-06-10,6.18,6.21,6.09,6.18,2809818,6.18,6.21,6.09,6.18,2809818,0.0,1.0
2024-06-11,6.04,6.165,6.04,6.14,2633410,6.04,6.165,6.04,6.14,2633410,0.0,1.0
2024-06-12,6.09,6.18,6.075,6.11,3750141,6.09,6.18,6.075,6.11,3750141,0.0,1.0
2024-06-13,6.0,6.065,5.97,6.05,3445062,6.0,6.065,5.97,6.05,3445062,0.0,1.0
2024-06-14,5.94,5.9799,5.91,5.92,2146070,5.94,5.9799,5.91,5.92,2146070,0.0,1.0
2024-06-17,5.97,5.99,5.87,5.91,2974389,5.97,5.99,5.87,5.91,2974389,0.0,1.0
2024-06-18,6.01,6.03,5.93,5.96,2426881,6.01,6.03,5.93,5.96,2426881,0.0,1.0
2024-06-20,6.06,6.085,6.0,6.01,1958940,6.06,6.085,6.0,6.01,1958940,0.0,1.0
2024-06-21,6.06,6.12,6.03,6.05,11119191,6.06,6.12,6.03,6.05,11119191,0.0,1.0
2024-06-24,6.11,6.15,6.06,6.1,2805354,6.11,6.15,6.06,6.1,2805354,0.0,1.0
2024-06-25,6.09,6.11,6.06,6.11,1899865,6.09,6.11,6.06,6.11,1899865,0.0,1.0
2024-06-26,6.09,6.11,6.01,6.06,1642831,6.09,6.11,6.01,6.06,1642831,0.0,1.0
2024-06-27,6.09,6.1,6.04,6.1,1315908,6.09,6.1,6.04,6.1,1315908,0.0,1.0
2024-06-28,6.04,6.19,6.02,6.15,4302893,6.04,6.19,6.02,6.15,4302893,0.0,1.0
2024-07-01,6.06,6.13,5.995,6.02,2410698,6.06,6.13,5.995,6.02,2410698,0.0,1.0
2024-07-02,6.12,6.15,6.05,6.05,1600508,6.12,6.15,6.05,6.05,1600508,0.0,1.0
2024-07-03,6.03,6.14,6.01,6.11,1137211,6.03,6.14,6.01,6.11,1137211,0.0,1.0
2024-07-05,5.99,6.08,5.98,6.01,1884035,5.99,6.08,5.98,6.01,1884035,0.0,1.0
2024-07-08,5.98,6.07,5.98,5.98,3063469,5.98,6.07,5.98,5.98,3063469,0.0,1.0
2024-07-09,5.95,6.03,5.95,5.99,3146170,5.95,6.03,5.95,5.99,3146170,0.0,1.0
2024-07-10,6.02,6.03,5.97,5.97,2236549,6.02,6.03,5.97,5.97,2236549,0.0,1.0
2024-07-11,6.17,6.2,6.08,6.085,3293507,6.17,6.2,6.08,6.085,3293507,0.0,1.0
2024-07-12,6.19,6.255,6.16,6.24,2529140,6.19,6.255,6.16,6.24,2529140,0.0,1.0
2024-07-15,6.29,6.37,6.22,6.25,3831508,6.29,6.37,6.22,6.25,3831508,0.0,1.0
2024-07-16,6.39,6.41,6.29,6.34,3453546,6.39,6.41,6.29,6.34,3453546,0.0,1.0
2024-07-17,6.46,6.49,6.36,6.36,2993370,6.46,6.49,6.36,6.36,2993370,0.0,1.0
2024-07-18,6.4,6.53,6.375,6.4,2800171,6.4,6.53,6.375,6.4,2800171,0.0,1.0
2024-07-19,6.46,6.47,6.37,6.39,3086563,6.46,6.47,6.37,6.39,3086563,0.0,1.0
2024-07-22,6.62,6.62,6.45,6.49,2459845,6.62,6.62,6.45,6.49,2459845,0.0,1.0
2024-07-23,6.72,6.74,6.58,6.61,3455118,6.72,6.74,6.58,6.61,3455118,0.0,1.0
2024-07-24,6.68,6.93,6.6706,6.72,3759039,6.68,6.93,6.6706,6.72,3759039,0.0,1.0
2024-07-25,6.75,6.88,6.69,6.71,3635180,6.75,6.88,6.69,6.71,3635180,0.0,1.0
2024-07-26,6.79,6.88,6.76,6.83,2039903,6.79,6.88,6.76,6.83,2039903,0.0,1.0
2024-07-29,6.74,6.86,6.74,6.83,1975441,6.74,6.86,6.74,6.83,1975441,0.0,1.0
2024-07-30,6.81,6.875,6.7751,6.78,1903176,6.81,6.875,6.7751,6.78,1903176,0.0,1.0
2024-07-31,6.77,6.89,6.76,6.84,3339749,6.77,6.89,6.76,6.84,3339749,0.0,1.0
2024-08-01,6.59,6.94,6.56,6.83,3589592,6.59,6.94,6.56,6.83,3589592,0.0,1.0
2024-08-02,6.31,6.45,6.26,6.39,3569708,6.31,6.45,6.26,6.39,3569708,0.0,1.0
2024-08-05,6.16,6.21,6.01,6.2,4927226,6.16,6.21,6.01,6.2,4927226,0.0,1.0
2024-08-06,6.38,6.42,6.13,6.16,3853319,6.38,6.42,6.13,6.16,3853319,0.0,1.0
2024-08-07,6.29,6.47,6.24,6.41,2304717,6.29,6.47,6.24,6.41,2304717,0.0,1.0
2024-08-08,6.29,6.35,6.24,6.32,6338310,6.29,6.35,6.24,6.32,6338310,0.0,1.0
2024-08-09,6.41,6.41,6.27,6.29,3990173,6.41,6.41,6.27,6.29,3990173,0.0,1.0
2024-08-12,6.42,6.49,6.4,6.42,2556214,6.42,6.49,6.4,6.42,2556214,0.0,1.0
2024-08-13,6.52,6.53,6.44,6.46,2076905,6.52,6.53,6.44,6.46,2076905,0.0,1.0
2024-08-14,6.56,6.585,6.49,6.55,2231271,6.56,6.585,6.49,6.55,2231271,0.0,1.0
2024-08-15,6.64,6.72,6.6,6.64,1753718,6.64,6.72,6.6,6.64,1753718,0.0,1.0
2024-08-16,6.7,6.72,6.59,6.63,2453772,6.7,6.72,6.59,6.63,2453772,0.0,1.0
2024-08-19,6.78,6.79,6.715,6.73,2798527,6.78,6.79,6.715,6.73,2798527,0.0,1.0
2024-08-20,6.7,6.7625,6.675,6.75,1865512,6.7,6.7625,6.675,6.75,1865512,0.0,1.0
2024-08-21,6.72,6.755,6.665,6.72,1700574,6.72,6.755,6.665,6.72,1700574,0.0,1.0
2024-08-22,6.72,6.74,6.685,6.7,1304988,6.72,6.74,6.685,6.7,1304988,0.0,1.0
2024-08-23,6.82,6.84,6.74,6.76,2449988,6.82,6.84,6.74,6.76,2449988,0.0,1.0
2024-08-26,6.83,6.915,6.83,6.89,2151287,6.83,6.915,6.83,6.89,2151287,0.0,1.0
2024-08-27,6.85,6.88,6.77,6.8,1472139,6.85,6.88,6.77,6.8,1472139,0.0,1.0
2024-08-28,6.87,6.92,6.8,6.8,2051954,6.87,6.92,6.8,6.8,2051954,0.0,1.0
2024-08-29,6.91,6.97,6.84,6.89,2011972,6.91,6.97,6.84,6.89,2011972,0.0,1.0
2024-08-30,6.98,7.0,6.91,6.95,2973595,6.98,7.0,6.91,6.95,2973595,0.0,1.0
2024-09-03,6.92,7.015,6.89,6.91,2399071,6.92,7.015,6.89,6.91,2399071,0.0,1.0
2024-09-04,6.94,6.975,6.88,6.92,2135576,6.94,6.975,6.88,6.92,2135576,0.0,1.0
2024-09-05,6.88,6.99,6.82,6.99,1831563,6.88,6.99,6.82,6.99,1831563,0.0,1.0
2024-09-06,6.72,6.93,6.72,6.86,2554056,6.72,6.93,6.72,6.86,2554056,0.0,1.0
2024-09-09,6.64,6.76,6.56,6.74,2943492,6.64,6.76,6.56,6.74,2943492,0.0,1.0
2024-09-10,6.63,6.66,6.55,6.63,3017062,6.63,6.66,6.55,6.63,3017062,0.0,1.0
2024-09-11,6.52,6.59,6.475,6.59,2539121,6.52,6.59,6.475,6.59,2539121,0.0,1.0
2024-09-12,6.55,6.58,6.505,6.52,1621098,6.55,6.58,6.505,6.52,1621098,0.0,1.0
2024-09-13,6.69,6.705,6.54,6.61,1865334,6.69,6.705,6.54,6.61,1865334,0.0,1.0
2024-09-16,6.74,6.775,6.67,6.74,2257954,6.74,6.775,6.67,6.74,2257954,0.0,1.0
2024-09-17,6.75,6.84,6.74,6.79,2731399,6.75,6.84,6.74,6.79,2731399,0.0,1.0
2024-09-18,6.81,6.92,6.74,6.76,3046205,6.81,6.92,6.74,6.76,3046205,0.0,1.0
2024-09-19,6.86,6.91,6.81,6.91,3855759,6.86,6.91,6.81,6.91,3855759,0.0,1.0
2024-09-20,6.88,6.93,6.81,6.82,8726304,6.88,6.93,6.81,6.82,8726304,0.0,1.0
2024-09-23,6.85,6.92,6.85,6.88,3078146,6.85,6.92,6.85,6.88,3078146,0.0,1.0
2024-09-24,6.74,6.905,6.74,6.85,2099733,6.74,6.905,6.74,6.85,2099733,0.0,1.0
2024-09-25,6.73,6.77,6.68,6.74,2157643,6.73,6.77,6.68,6.74,2157643,0.0,1.0
2024-09-26,6.77,6.815,6.74,6.78,1839838,6.77,6.815,6.74,6.78,1839838,0.0,1.0
2024-09-27,6.76,6.815,6.72,6.78,2518724,6.76,6.815,6.72,6.78,2518724,0.0,1.0
2024-09-30,6.85,6.85,6.72,6.74,3535211,6.85,6.85,6.72,6.74,3535211,0.0,1.0
2024-10-01,6.79,6.845,6.745,6.81,3167108,6.79,6.845,6.745,6.81,3167108,0.0,1.0
2024-10-02,6.76,6.845,6.76,6.8,1475478,6.76,6.845,6.76,6.8,1475478,0.0,1.0
2024-10-03,6.72,6.765,6.69,6.73,1754679,6.72,6.765,6.69,6.73,1754679,0.0,1.0
2024-10-04,6.89,6.9,6.77,6.78,1879420,6.89,6.9,6.77,6.78,1879420,0.0,1.0
2024-10-07,6.79,6.9,6.76,6.88,2710892,6.79,6.9,6.76,6.88,2710892,0.0,1.0
2024-10-08,7.01,7.02,6.77,6.79,7150091,7.01,7.02,6.77,6.79,7150091,0.0,1.0
2024-10-09,7.19,7.24,6.97,7.01,4590026,7.19,7.24,6.97,7.01,4590026,0.0,1.0
2024-10-10,7.09,7.215,7.05,7.2,2554299,7.09,7.215,7.05,7.2,2554299,0.0,1.0
2024-10-11,7.17,7.23,7.11,7.13,2105720,7.17,7.23,7.11,7.13,2105720,0.0,1.0
2024-10-14,7.15,7.19,7.095,7.19,1571985,7.15,7.19,7.095,7.19,1571985,0.0,1.0
2024-10-15,7.14,7.235,7.125,7.16,1906554,7.14,7.235,7.125,7.16,1906554,0.0,1.0
2024-10-16,7.21,7.25,7.155,7.16,1702694,7.21,7.25,7.155,7.16,1702694,0.0,1.0
2024-10-17,7.22,7.24,7.14,7.23,1754592,7.22,7.24,7.14,7.23,1754592,0.0,1.0
2024-10-18,7.09,7.24,7.05,7.24,1904071,7.09,7.24,7.05,7.24,1904071,0.0,1.0
2024-10-21,6.99,7.099,6.97,7.06,2139280,6.99,7.099,6.97,7.06,2139280,0.0,1.0
2024-10-22,6.96,7.01,6.92,6.96,1039801,6.96,7.01,6.92,6.96,1039801,0.0,1.0
2024-10-23,6.89,6.96,6.87,6.96,1344741,6.89,6.96,6.87,6.96,1344741,0.0,1.0
2024-10-24,6.91,6.95,6.8,6.91,3228660,6.91,6.95,6.8,6.91,3228660,0.0,1.0
2024-10-25,6.74,6.93,6.68,6.92,2373018,6.74,6.93,6.68,6.92,2373018,0.0,1.0
2024-10-28,6.8,6.86,6.76,6.78,1864698,6.8,6.86,6.76,6.78,1864698,0.0,1.0
2024-10-29,6.82,6.85,6.75,6.75,1863577,6.82,6.85,6.75,6.75,1863577,0.0,1.0
2024-10-30,6.85,6.94,6.76,6.81,1907159,6.85,6.94,6.76,6.81,1907159,0.0,1.0
2024-10-31,6.74,6.85,6.73,6.85,1665546,6.74,6.85,6.73,6.85,1665546,0.0,1.0
2024-11-01,6.58,6.76,6.575,6.7,2550636,6.58,6.76,6.575,6.7,2550636,0.0,1.0
2024-11-04,6.52,6.605,6.51,6.54,2714706,6.52,6.605,6.51,6.54,2714706,0.0,1.0
2024-11-05,6.56,6.615,6.49,6.5,2156611,6.56,6.615,6.49,6.5,2156611,0.0,1.0
2024-11-06,7.14,7.195,6.9,7.04,5237961,7.14,7.195,6.9,7.04,5237961,0.0,1.0
2024-11-07,7.02,7.13,6.9,6.9,3027777,7.02,7.13,6.9,6.9,3027777,0.0,1.0
2024-11-08,7.07,7.11,6.95,7.02,4652632,7.07,7.11,6.95,7.02,4652632,0.0,1.0
2024-11-11,7.21,7.295,7.09,7.12,3407978,7.21,7.295,7.09,7.12,3407978,0.0,1.0
2024-11-12,7.37,7.415,7.18,7.19,3339836,7.37,7.415,7.18,7.19,3339836,0.0,1.0
2024-11-13,7.33,7.48,7.32,7.37,2516615,7.33,7.48,7.32,7.37,2516615,0.0,1.0
2024-11-14,7.26,7.415,7.205,7.36,2246319,7.26,7.415,7.205,7.36,2246319,0.0,1.0
2024-11-15,7.35,7.37,7.24,7.32,4002313,7.35,7.37,7.24,7.32,4002313,0.0,1.0
2024-11-18,7.41,7.44,7.345,7.36,1865689,7.41,7.44,7.345,7.36,1865689,0.0,1.0
2024-11-19,7.43,7.45,7.3,7.3,2938469,7.43,7.45,7.3,7.3,2938469,0.0,1.0
2024-11-20,7.49,7.5,7.42,7.45,2739501,7.49,7.5,7.42,7.45,2739501,0.0,1.0
2024-11-21,7.62,7.66,7.49,7.5,3330658,7.62,7.66,7.49,7.5,3330658,0.0,1.0
2024-11-22,7.77,7.77,7.62,7.62,3526583,7.77,7.77,7.62,7.62,3526583,0.0,1.0
2024-11-25,7.82,7.87,7.81,7.82,5530194,7.82,7.87,7.81,7.82,5530194,0.0,1.0
2024-11-26,7.81,7.84,7.685,7.81,2509032,7.81,7.84,7.685,7.81,2509032,0.0,1.0
2024-11-27,7.79,7.9,7.76,7.83,2352204,7.79,7.9,7.76,7.83,2352204,0.0,1.0
2024-11-29,7.8,7.87,7.77,7.86,1618303,7.8,7.87,7.77,7.86,1618303,0.0,1.0
2024-12-02,7.76,7.82,7.67,7.82,3591601,7.76,7.82,7.67,7.82,3591601,0.0,1.0
2024-12-03,7.64,7.79,7.64,7.75,2328905,7.64,7.79,7.64,7.75,2328905,0.0,1.0
2024-12-04,7.61,7.67,7.54,7.65,3378944,7.61,7.67,7.54,7.65,3378944,0.0,1.0
2024-12-05,7.55,7.66,7.54,7.61,2774810,7.55,7.66,7.54,7.61,2774810,0.0,1.0
2024-12-06,7.5,7.58,7.46,7.55,3552352,7.5,7.58,7.46,7.55,3552352,0.0,1.0
2024-12-09,7.39,7.54,7.35,7.51,3027960,7.39,7.54,7.35,7.51,3027960,0.0,1.0
2024-12-10,7.36,7.41,7.22,7.37,3927882,7.36,7.41,7.22,7.37,3927882,0.0,1.0
2024-12-11,7.44,7.47,7.345,7.39,2923831,7.44,7.47,7.345,7.39,2923831,0.0,1.0
2024-12-12,7.5,7.55,7.45,7.49,2803975,7.5,7.55,7.45,7.49,2803975,0.0,1.0
2024-12-13,7.53,7.565,7.4901,7.5,2109242,7.53,7.565,7.4901,7.5,2109242,0.0,1.0
2024-12-16,7.52,7.57,7.495,7.57,2860860,7.52,7.57,7.495,7.57,2860860,0.0,1.0
2024-12-17,7.37,7.505,7.33,7.46,2850515,7.37,7.505,7.33,7.46,2850515,0.0,1.0
2024-12-18,6.99,7.4,6.94,7.4,3956602,6.99,7.4,6.94,7.4,3956602,0.0,1.0
2024-12-19,6.96,7.09,6.905,7.06,3048014,6.96,7.09,6.905,7.06,3048014,0.0,1.0
2024-12-20,7.03,7.1488,6.9,6.91,8977958,7.03,7.1488,6.9,6.91,8977958,0.0,1.0
2024-12-23,6.98,7.05,6.94,7.01,3238766,6.98,7.05,6.94,7.01,3238766,0.0,1.0
2024-12-24,7.09,7.09,6.94,6.95,2132780,7.09,7.09,6.94,6.95,2132780,0.0,1.0
2024-12-26,7.1,7.1,7.0,7.02,3731864,7.1,7.1,7.0,7.02,3731864,0.0,1.0
2024-12-27,6.97,7.07,6.88,7.02,3495285,6.97,7.07,6.88,7.02,3495285,0.0,1.0
2024-12-30,6.92,6.96,6.82,6.91,4855522,6.92,6.96,6.82,6.91,4855522,0.0,1.0
2024-12-31,6.99,7.03,6.94,6.96,4146050,6.99,7.03,6.94,6.96,4146050,0.0,1.0
2025-01-02,6.98,7.14,6.98,7.04,4486714,6.98,7.14,6.98,7.04,4486714,0.0,1.0
2025-01-03,7.04,7.05,6.97,7.0,2622776,7.04,7.05,6.97,7.0,2622776,0.0,1.0
2025-01-06,6.91,7.075,6.9,7.04,3804091,6.91,7.075,6.9,7.04,3804091,0.0,1.0
2025-01-07,6.89,6.9599,6.81,6.91,4636903,6.89,6.9599,6.81,6.91,4636903,0.0,1.0
2025-01-08,6.81,6.865,6.7,6.83,3750820,6.81,6.865,6.7,6.83,3750820,0.0,1.0
2025-01-10,6.56,6.68,6.4401,6.68,5279430,6.56,6.68,6.4401,6.68,5279430,0.0,1.0
2025-01-13,6.61,6.62,6.47,6.5,3018322,6.61,6.62,6.47,6.5,3018322,0.0,1.0
2025-01-14,6.74,6.769,6.6,6.61,3310260,6.74,6.769,6.6,6.61,3310260,0.0,1.0
2025-01-15,6.9,6.94,6.835,6.9,2290178,6.9,6.94,6.835,6.9,2290178,0.0,1.0
2025-01-16,6.93,6.95,6.87,6.87,2372207,6.93,6.95,6.87,6.87,2372207,0.0,1.0
2025-01-17,7.0,7.055,6.95,6.98,2023844,7.0,7.055,6.95,6.98,2023844,0.0,1.0
2025-01-21,6.99,7.1,6.99,7.02,1868990,6.99,7.1,6.99,7.02,1868990,0.0,1.0
2025-01-22,6.95,6.985,6.91,6.96,2780032,6.95,6.985,6.91,6.96,2780032,0.0,1.0
2025-01-23,7.01,7.07,6.91,6.95,4857098,7.01,7.07,6.91,6.95,4857098,0.0,1.0
2025-01-24,7.02,7.03,6.97,6.97,2184582,7.02,7.03,6.97,6.97,2184582,0.0,1.0
2025-01-27,7.24,7.25,7.03,7.06,5391516,7.24,7.25,7.03,7.06,5391516,0.0,1.0
2025-01-28,7.26,7.345,7.22,7.24,2785610,7.26,7.345,7.22,7.24,2785610,0.0,1.0
2025-01-29,7.32,7.36,7.23,7.23,5777893,7.32,7.36,7.23,7.23,5777893,0.0,1.0
2025-01-30,7.29,7.41,7.26,7.37,3732239,7.29,7.41,7.26,7.37,3732239,0.0,1.0
2025-01-31,7.23,7.315,7.195,7.29,3929372,7.23,7.315,7.195,7.29,3929372,0.0,1.0
2025-02-03,7.24,7.28,7.095,7.15,4304308,7.24,7.28,7.095,7.15,4304308,0.0,1.0
2025-02-04,7.32,7.45,7.191,7.21,4363933,7.32,7.45,7.191,7.21,4363933,0.0,1.0
2025-02-05,7.42,7.43,7.32,7.33,3945126,7.42,7.43,7.32,7.33,3945126,0.0,1.0
2025-02-06,7.4,7.47,7.29,7.47,3300678,7.4,7.47,7.29,7.47,3300678,0.0,1.0
2025-02-07,7.38,7.4299,7.33,7.39,4202167,7.38,7.4299,7.33,7.39,4202167,0.0,1.0
2025-02-10,7.39,7.431,7.35,7.42,3267823,7.39,7.431,7.35,7.42,3267823,0.0,1.0
2025-02-11,7.37,7.43,7.36,7.36,3888766,7.37,7.43,7.36,7.36,3888766,0.0,1.0
2025-02-12,7.2,7.32,7.15,7.3,7010190,7.2,7.32,7.15,7.3,7010190,0.0,1.0
2025-02-13,7.27,7.28,7.18,7.27,5116410,7.27,7.28,7.18,7.27,5116410,0.0,1.0
2025-02-14,7.29,7.33,7.26,7.31,3734158,7.29,7.33,7.26,7.31,3734158,0.0,1.0
2025-02-18,7.32,7.38,7.27,7.27,5488231,7.32,7.38,7.27,7.27,5488231,0.0,1.0
2025-02-19,6.74,7.08,6.7,6.98,10174050,6.74,7.08,6.7,6.98,10174050,0.0,1.0
2025-02-20,6.63,6.745,6.56,6.71,8141662,6.63,6.745,6.56,6.71,8141662,0.0,1.0
2025-02-21,6.53,6.73,6.52,6.71,5023119,6.53,6.73,6.52,6.71,5023119,0.0,1.0
2025-02-24,6.57,6.67,6.55,6.55,4874895,6.57,6.67,6.55,6.55,4874895,0.0,1.0
2025-02-25,6.57,6.65,6.56,6.62,4083102,6.57,6.65,6.56,6.62,4083102,0.0,1.0
2025-02-26,6.73,6.755,6.54,6.54,5036674,6.73,6.755,6.54,6.54,5036674,0.0,1.0
2025-02-27,6.84,6.87,6.725,6.73,5277331,6.84,6.87,6.725,6.73,5277331,0.0,1.0
2025-02-28,6.95,6.96,6.815,6.84,5653809,6.95,6.96,6.815,6.84,5653809,0.0,1.0
2025-03-03,6.91,7.055,6.87,6.93,5016507,6.91,7.055,6.87,6.93,5016507,0.0,1.0
2025-03-04,6.64,6.815,6.635,6.8,5480080,6.64,6.815,6.635,6.8,5480080,0.0,1.0
2025-03-05,6.72,6.7683,6.635,6.65,4211822,6.72,6.7683,6.635,6.65,4211822,0.0,1.0
2025-03-06,6.64,6.7386,6.58,6.67,6713196,6.64,6.7386,6.58,6.67,6713196,0.0,1.0
2025-03-07,6.66,6.715,6.55,6.64,6266842,6.66,6.715,6.55,6.64,6266842,0.0,1.0
2025-03-10,6.47,6.63,6.43,6.61,6359083,6.47,6.63,6.43,6.61,6359083,0.0,1.0
2025-03-11,6.49,6.54,6.41,6.49,6505400,6.49,6.54,6.41,6.49,6505400,0.0,1.0
2025-03-12,6.44,6.57,6.37,6.57,6273857,6.44,6.57,6.37,6.57,6273857,0.0,1.0
2025-03-13,6.45,6.63,6.44,6.5,3805113,6.45,6.63,6.44,6.5,3805113,0.0,1.0
2025-03-14,6.63,6.64,6.43,6.5,3893132,6.63,6.64,6.43,6.5,3893132,0.0,1.0
2025-03-17,6.81,6.82,6.59,6.59,4430983,6.81,6.82,6.59,6.59,4430983,0.0,1.0
2025-03-18,6.8,6.86,6.76,6.78,4530601,6.8,6.86,6.76,6.78,4530601,0.0,1.0
2025-03-19,6.92,6.97,6.76,6.83,5540611,6.92,6.97,6.76,6.83,5540611,0.0,1.0
2025-03-20,7.04,7.14,6.85,6.85,7913648,7.04,7.14,6.85,6.85,7913648,0.0,1.0
2025-03-21,6.93,7.05,6.91,6.98,10813350,6.93,7.05,6.91,6.98,10813350,0.0,1.0
2025-03-24,7.19,7.2,6.975,7.03,5517929,7.19,7.2,6.975,7.03,5517929,0.0,1.0
2025-03-25,7.13,7.265,7.09,7.2,2931220,7.13,7.265,7.09,7.2,2931220,0.0,1.0
2025-03-26,7.15,7.26,7.125,7.16,3117328,7.15,7.26,7.125,7.16,3117328,0.0,1.0
2025-03-27,7.26,7.275,7.105,7.17,5358277,7.26,7.275,7.105,7.17,5358277,0.0,1.0
2025-03-28,7.07,7.26,7.0,7.25,3321413,7.07,7.26,7.0,7.25,3321413,0.0,1.0
2025-03-31,7.09,7.14,6.96,7.01,3632727,7.09,7.14,6.96,7.01,3632727,0.0,1.0
2025-04-01,7.25,7.3,7.01,7.06,4946871,7.25,7.3,7.01,7.06,4946871,0.0,1.0
2025-04-02,7.38,7.39,7.17,7.18,6006115,7.38,7.39,7.17,7.18,6006115,0.0,1.0
2025-04-03,7.11,7.185,6.97,7.1,10361870,7.11,7.185,6.97,7.1,10361870,0.0,1.0
2025-04-04,6.5,6.91,6.42,6.87,10452832,6.5,6.91,6.42,6.87,10452832,0.0,1.0
2025-04-07,6.15,6.55,6.0,6.29,9593350,6.15,6.55,6.0,6.29,9593350,0.0,1.0
2025-04-08,6.12,6.51,6.05,6.44,9127560,6.12,6.51,6.05,6.44,9127560,0.0,1.0
2025-04-09,6.68,6.77,5.99,6.02,10911237,6.68,6.77,5.99,6.02,10911237,0.0,1.0
2025-04-10,6.52,6.66,6.35,6.57,9791964,6.52,6.66,6.35,6.57,9791964,0.0,1.0
2025-04-11,6.54,6.58,6.34,6.49,9300364,6.54,6.58,6.34,6.49,9300364,0.0,1.0
2025-04-14,6.68,6.74,6.555,6.69,6709730,6.68,6.74,6.555,6.69,6709730,0.0,1.0
2025-04-15,6.63,6.775,6.63,6.72,6334761,6.63,6.775,6.63,6.72,6334761,0.0,1.0
2025-04-16,6.56,6.725,6.5,6.65,9281508,6.56,6.725,6.5,6.65,9281508,0.0,1.0
2025-04-17,6.66,6.71,6.545,6.58,6857789,6.66,6.71,6.545,6.58,6857789,0.0,1.0
2025-04-21,6.38,6.62,6.29,6.61,6493799,6.38,6.62,6.29,6.61,6493799,0.0,1.0
2025-04-22,6.58,6.61,6.44,6.48,7224358,6.58,6.61,6.44,6.48,7224358,0.0,1.0
2025-04-23,6.63,6.805,6.59,6.69,4863785,6.63,6.805,6.59,6.69,4863785,0.0,1.0
2025-04-24,6.78,6.81,6.55,6.59,8027286,6.78,6.81,6.55,6.59,8027286,0.0,1.0
2025-04-25,6.73,6.7589,6.65,6.71,5492501,6.73,6.7589,6.65,6.71,5492501,0.0,1.0
2025-04-28,6.8,6.8,6.71,6.73,4630266,6.8,6.8,6.71,6.73,4630266,0.0,1.0
2025-04-29,6.87,6.88,6.72,6.76,8194512,6.87,6.88,6.72,6.76,8194512,0.0,1.0
2025-04-30,6.86,6.9,6.665,6.78,8433182,6.86,6.9,6.665,6.78,8433182,0.0,1.0
2025-05-01,6.79,6.95,6.56,6.71,8528092,6.79,6.95,6.56,6.71,8528092,0.0,1.0
2025-05-02,6.96,7.02,6.845,6.86,6030479,6.96,7.02,6.845,6.86,6030479,0.0,1.0
2025-05-05,6.9,7.0365,6.87,6.87,7181723,6.9,7.0365,6.87,6.87,7181723,0.0,1.0
2025-05-06,6.87,6.959,6.81,6.85,6546501,6.87,6.959,6.81,6.85,6546501,0.0,1.0
2025-05-07,6.91,6.97,6.87,6.93,10557380,6.91,6.97,6.87,6.93,10557380,0.0,1.0
2025-05-08,7.02,7.11,6.91,6.98,5817031,7.02,7.11,6.91,6.98,5817031,0.0,1.0
2025-05-09,7.05,7.05,6.99,7.05,4644618,7.05,7.05,6.99,7.05,4644618,0.0,1.0
2025-05-12,7.21,7.305,7.105,7.26,7768756,7.21,7.305,7.105,7.26,7768756,0.0,1.0
2025-05-13,7.06,7.25,7.06,7.24,6313984,7.06,7.25,7.06,7.24,6313984,0.0,1.0
2025-05-14,6.93,7.04,6.9101,7.03,8688043,6.93,7.04,6.9101,7.03,8688043,0.0,1.0
2025-05-15,7.04,7.07,6.91,6.91,6394064,7.04,7.07,6.91,6.91,6394064,0.0,1.0
2025-05-16,7.21,7.24,7.04,7.06,9411243,7.21,7.24,7.04,7.06,9411243,0.0,1.0
2025-05-19,7.22,7.28,7.11,7.16,7350717,7.22,7.28,7.11,7.16,7350717,0.0,1.0
2025-05-20,7.22,7.335,7.22,7.22,9162080,7.22,7.335,7.22,7.22,9162080,0.0,1.0
2025-05-21,6.96,7.21,6.94,7.16,10528982,6.96,7.21,6.94,7.16,10528982,0.0,1.0
2025-05-22,6.74,6.97,6.73,6.95,9532398,6.74,6.97,6.73,6.95,9532398,0.0,1.0
2025-05-23,6.79,6.81,6.625,6.63,11777074,6.79,6.81,6.625,6.63,11777074,0.0,1.0
2025-05-27,6.98,6.99,6.7806,6.87,5330758,6.98,6.99,6.7806,6.87,5330758,0.0,1.0
2025-05-28,6.88,6.99,6.865,6.96,6545186,6.88,6.99,6.865,6.96,6545186,0.0,1.0
2025-05-29,7.02,7.02,6.89,6.91,7111026,7.02,7.02,6.89,6.91,7111026,0.0,1.0
2025-05-30,7.05,7.09,6.92,7.0,8622993,7.05,7.09,6.92,7.0,8622993,0.0,1.0
2025-06-02,7.08,7.1,6.97,7.04,6468873,7.08,7.1,6.97,7.04,6468873,0.0,1.0
2025-06-03,7.07,7.15,6.97,7.08,6553743,7.07,7.15,6.97,7.08,6553743,0.0,1.0
2025-06-04,6.94,7.12,6.94,7.07,5200240,6.94,7.12,6.94,7.07,5200240,0.0,1.0
2025-06-05,6.78,6.94,6.72,6.94,7740615,6.78,6.94,6.72,6.94,7740615,0.0,1.0
2025-06-06,6.96,6.96,6.79,6.88,7934911,6.96,6.96,6.79,6.88,7934911,0.0,1.0
2025-06-09,6.91,6.96,6.785,6.96,9588633,6.91,6.96,6.785,6.96,9588633,0.0,1.0
2025-06-10,6.87,6.95,6.81,6.91,5508930,6.87,6.95,6.81,6.91,5508930,0.0,1.0
2025-06-11,6.92,6.9665,6.85,6.9,4635269,6.92,6.9665,6.85,6.9,4635269,0.0,1.0
2025-06-12,7.06,7.068,6.8404,6.86,5330092,7.06,7.068,6.8404,6.86,5330092,0.0,1.0
2025-06-13,6.95,7.08,6.92,6.96,6069189,6.95,7.08,6.92,6.96,6069189,0.0,1.0
2025-06-16,7.18,7.3,6.99,7.03,11399697,7.18,7.3,6.99,7.03,11399697,0.0,1.0
2025-06-17,6.84,7.18,6.75,7.18,10166372,6.84,7.18,6.75,7.18,10166372,0.0,1.0
2025-06-18,7.78,7.84,7.07,7.09,22738148,7.78,7.84,7.07,7.09,22738148,0.0,1.0
2025-06-20,7.77,7.885,7.74,7.835,12478728,7.77,7.885,7.74,7.835,12478728,0.0,1.0
2025-06-23,7.89,7.92,7.66,7.76,6986939,7.89,7.92,7.66,7.76,6986939,0.0,1.0
2025-06-24,7.87,8.0,7.845,7.91,4821417,7.87,8.0,7.845,7.91,4821417,0.0,1.0
2025-06-25,7.73,7.87,7.71,7.83,4143567,7.73,7.87,7.71,7.83,4143567,0.0,1.0
2025-06-26,7.81,7.85,7.75,7.77,4555689,7.81,7.85,7.75,7.77,4555689,0.0,1.0
2025-06-27,7.84,7.88,7.75,7.81,9585663,7.84,7.88,7.75,7.81,9585663,0.0,1.0
2025-06-30,7.78,7.87,7.765,7.87,6062117,7.78,7.87,7.765,7.87,6062117,0.0,1.0
2025-07-01,7.87,7.97,7.73,7.74,9146370,7.87,7.97,7.73,7.74,9146370,0.0,1.0
2025-07-02,7.83,7.9,7.74,7.88,7793513,7.83,7.9,7.74,7.88,7793513,0.0,1.0
2025-07-03,7.99,8.01,7.84,7.86,4301703,7.99,8.01,7.84,7.86,4301703,0.0,1.0
2025-07-07,7.83,8.0796,7.79,7.94,7208421,7.83,8.0796,7.79,7.94,7208421,0.0,1.0
2025-07-08,7.81,7.91,7.8,7.85,4971538,7.81,7.91,7.8,7.85,4971538,0.0,1.0
2025-07-09,7.53,7.85,7.53,7.85,7538288,7.53,7.85,7.53,7.85,7538288,0.0,1.0
2025-07-10,7.41,7.545,7.38,7.51,4618698,7.41,7.545,7.38,7.51,4618698,0.0,1.0
2025-07-11,7.29,7.37,7.264,7.31,4875988,7.29,7.37,7.264,7.31,4875988,0.0,1.0
2025-07-14,7.39,7.4,7.27,7.29,4626774,7.39,7.4,7.27,7.29,4626774,0.0,1.0
2025-07-15,7.26,7.39,7.25,7.36,6074578,7.26,7.39,7.25,7.36,6074578,0.0,1.0
2025-07-16,7.34,7.36,7.13,7.31,5152844,7.34,7.36,7.13,7.31,5152844,0.0,1.0
2025-07-17,7.45,7.5,7.3,7.3,6554917,7.45,7.5,7.3,7.3,6554917,0.0,1.0
2025-07-18,7.44,7.51,7.395,7.46,5568376,7.44,7.51,7.395,7.46,5568376,0.0,1.0
2025-07-21,7.39,7.5,7.38,7.45,5908335,7.39,7.5,7.38,7.45,5908335,0.0,1.0
2025-07-22,7.47,7.5,7.4,7.4,2889752,7.47,7.5,7.4,7.4,2889752,0.0,1.0
2025-07-23,7.46,7.53,7.395,7.53,3226007,7.46,7.53,7.395,7.53,3226007,0.0,1.0
2025-07-24,7.34,7.47,7.32,7.4,4022536,7.34,7.47,7.32,7.4,4022536,0.0,1.0
2025-07-25,8.0,8.03,7.375,7.39,10084342,8.0,8.03,7.375,7.39,10084342,0.0,1.0
2025-07-28,8.11,8.17,7.89,7.92,15681548,8.11,8.17,7.89,7.92,15681548,0.0,1.0
2025-07-29,8.0,8.285,7.925,8.17,7749259,8.0,8.285,7.925,8.17,7749259,0.0,1.0
2025-07-30,7.93,8.03,7.87,7.91,7185625,7.93,8.03,7.87,7.91,7185625,0.0,1.0
2025-07-31,7.86,8.056,7.61,8.02,8010629,7.86,8.056,7.61,8.02,8010629,0.0,1.0
2025-08-01,7.85,7.89,7.69,7.8,9451728,7.85,7.89,7.69,7.8,9451728,0.0,1.0
2025-08-04,7.86,7.92,7.74,7.84,6084576,7.86,7.92,7.74,7.84,6084576,0.0,1.0
2025-08-05,7.96,7.99,7.84,7.87,4940482,7.96,7.99,7.84,7.87,4940482,0.0,1.0
2025-08-06,8.21,8.22,7.95,8.02,7724620,8.21,8.22,7.95,8.02,7724620,0.0,1.0
2025-08-07,8.15,8.26,8.12,8.23,8445841,8.15,8.26,8.12,8.23,8445841,0.0,1.0
2025-08-08,8.31,8.355,8.11,8.18,5356006,8.31,8.355,8.11,8.18,5356006,0.0,1.0
2025-08-11,8.34,8.43,8.32,8.39,4513331,8.34,8.43,8.32,8.39,4513331,0.0,1.0
2025-08-12,8.44,8.52,8.35,8.4,5100323,8.44,8.52,8.35,8.4,5100323,0.0,1.0
2025-08-13,8.58,8.59,8.41,8.49,6965788,8.58,8.59,8.41,8.49,6965788,0.0,1.0
2025-08-14,8.55,8.6,8.495,8.57,5121234,8.55,8.6,8.495,8.57,5121234,0.0,1.0
2025-08-15,8.33,8.59,8.3,8.58,4625251,8.33,8.59,8.3,8.58,4625251,0.0,1.0
2025-08-18,8.37,8.39,8.24,8.31,4393971,8.37,8.39,8.24,8.31,4393971,0.0,1.0
2025-08-19,8.42,8.4902,8.36,8.36,2779129,8.42,8.4902,8.36,8.36,2779129,0.0,1.0
2025-08-20,8.47,8.49,8.4,8.42,3269666,8.47,8.49,8.4,8.42,3269666,0.0,1.0
2025-08-21,8.41,8.525,8.37,8.37,3409824,8.41,8.525,8.37,8.37,3409824,0.0,1.0
2025-08-22,8.68,8.72,8.45,8.47,5467750,8.68,8.72,8.45,8.47,5467750,0.0,1.0
2025-08-25,8.64,8.73,8.63,8.68,3353076,8.64,8.73,8.63,8.68,3353076,0.0,1.0
2025-08-26,8.61,8.69,8.575,8.6,4954547,8.61,8.69,8.575,8.6,4954547,0.0,1.0
2025-08-27,8.67,8.7352,8.63,8.63,3702727,8.67,8.7352,8.63,8.63,3702727,0.0,1.0
2025-08-28,8.58,8.68,8.53,8.67,3494553,8.58,8.68,8.53,8.67,3494553,0.0,1.0
2025-08-29,8.57,8.66,8.55,8.61,2956419,8.57,8.66,8.55,8.61,2956419,0.0,1.0
2025-09-02,8.46,8.5462,8.39,8.5,3770586,8.46,8.5462,8.39,8.5,3770586,0.0,1.0
2025-09-03,8.55,8.56,8.395,8.4,3414831,8.55,8.56,8.395,8.4,3414831,0.0,1.0
2025-09-04,8.66,8.69,8.56,8.62,3131688,8.66,8.69,8.56,8.62,3131688,0.0,1.0
2025-09-05,8.57,8.725,8.505,8.66,4580438,8.57,8.725,8.505,8.66,4580438,0.0,1.0
2025-09-08,8.59,8.65,8.43,8.57,4289903,8.59,8.65,8.43,8.57,4289903,0.0,1.0
2025-09-09,8.53,8.65,8.51,8.6,3405341,8.53,8.65,8.51,8.6,3405341,0.0,1.0
2025-09-10,8.55,8.585,8.46,8.51,2992800,8.55,8.585,8.46,8.51,2992800,0.0,1.0
2025-09-11,8.81,8.81,8.565,8.6,4121028,8.81,8.81,8.565,8.6,4121028,0.0,1.0
2025-09-12,8.8,8.85,8.72,8.73,3795731,8.8,8.85,8.72,8.73,3795731,0.0,1.0
2025-09-15,8.68,8.85,8.67,8.85,3392469,8.68,8.85,8.67,8.85,3392469,0.0,1.0
2025-09-16,8.54,8.695,8.49,8.68,4073052,8.54,8.695,8.49,8.68,4073052,0.0,1.0
2025-09-17,8.58,8.73,8.47,8.51,4527142,8.58,8.73,8.47,8.51,4527142,0.0,1.0
2025-09-18,8.7,8.795,8.6,8.6,4258709,8.7,8.795,8.6,8.6,4258709,0.0,1.0
2025-09-19,9.03,9.06,8.75,8.75,11650738,9.03,9.06,8.75,8.75,11650738,0.0,1.0
2025-09-22,9.03,9.05,8.915,9.0,5841771,9.03,9.05,8.915,9.0,5841771,0.0,1.0
2025-09-23,9.02,9.08,8.98,9.045,6016309,9.02,9.08,8.98,9.045,6016309,0.0,1.0
2025-09-24,8.99,9.0653,8.96,9.0,4600939,8.99,9.0653,8.96,9.0,4600939,0.0,1.0
2025-09-25,8.98,9.036,8.94,9.0,4395266,8.98,9.036,8.94,9.0,4395266,0.0,1.0
2025-09-26,9.11,9.15,9.0,9.01,4046074,9.11,9.15,9.0,9.01,4046074,0.0,1.0
2025-09-29,8.95,9.1,8.91,9.1,3864283,8.95,9.1,8.91,9.1,3864283,0.0,1.0
2025-09-30,8.9,9.04,8.85,8.93,4166912,8.9,9.04,8.85,8.93,4166912,0.0,1.0
2025-10-01,8.83,8.94,8.785,8.84,3966911,8.83,8.94,8.785,8.84,3966911,0.0,1.0
2025-10-02,8.9,8.93,8.73,8.77,4604388,8.9,8.93,8.73,8.77,4604388,0.0,1.0
2025-10-03,8.94,9.0298,8.91,8.91,4748927,8.94,9.0298,8.91,8.91,4748927,0.0,1.0
2025-10-06,8.83,9.03,8.79,8.95,4747358,8.83,9.03,8.79,8.95,4747358,0.0,1.0
2025-10-07,8.77,8.93,8.74,8.81,4150475,8.77,8.93,8.74,8.81,4150475,0.0,1.0
2025-10-08,8.74,8.88,8.7,8.82,2744982,8.74,8.88,8.7,8.82,2744982,0.0,1.0
2025-10-09,8.68,8.84,8.65,8.84,3965795,8.68,8.84,8.65,8.84,3965795,0.0,1.0
2025-10-10,8.52,8.7599,8.515,8.73,4871446,8.52,8.7599,8.515,8.73,4871446,0.0,1.0
2025-10-13,8.68,8.77,8.57,8.57,5199293,8.68,8.77,8.57,8.57,5199293,0.0,1.0
2025-10-14,8.82,8.86,8.63,8.63,3700122,8.82,8.86,8.63,8.63,3700122,0.0,1.0
2025-10-15,8.79,8.89,8.705,8.83,3094180,8.79,8.89,8.705,8.83,3094180,0.0,1.0
2025-10-16,8.52,8.75,8.465,8.75,4760544,8.52,8.75,8.465,8.75,4760544,0.0,1.0
2025-10-17,8.55,8.58,8.46,8.52,4107044,8.55,8.58,8.46,8.52,4107044,0.0,1.0
2025-10-20,8.67,8.695,8.5135,8.58,3393739,8.67,8.695,8.5135,8.58,3393739,0.0,1.0
2025-10-21,8.73,8.79,8.63,8.68,3676144,8.73,8.79,8.63,8.68,3676144,0.0,1.0
2025-10-22,8.43,8.76,8.31,8.65,7474742,8.43,8.76,8.31,8.65,7474742,0.0,1.0
2025-10-23,8.52,8.57,8.3801,8.43,3784705,8.52,8.57,8.3801,8.43,3784705,0.0,1.0
2025-10-24,8.56,8.63,8.54,8.62,3170768,8.56,8.63,8.54,8.62,3170768,0.0,1.0
2025-10-27,8.42,8.595,8.385,8.57,2968213,8.42,8.595,8.385,8.57,2968213,0.0,1.0
2025-10-28,8.4,8.47,8.33,8.39,3453185,8.4,8.47,8.33,8.39,3453185,0.0,1.0
2025-10-29,8.32,8.455,8.26,8.34,4078725,8.32,8.455,8.26,8.34,4078725,0.0,1.0
2025-10-30,8.42,8.52,8.305,8.31,5161107,8.42,8.52,8.305,8.31,5161107,0.0,1.0
2025-10-31,8.44,8.47,8.34,8.39,4724261,8.44,8.47,8.34,8.39,4724261,0.0,1.0
2025-11-03,8.45,8.47,8.29,8.47,5517307,8.45,8.47,8.29,8.47,5517307,0.0,1.0
2025-11-04,8.53,8.605,8.37,8.37,5467751,8.53,8.605,8.37,8.37,5467751,0.0,1.0
2025-11-05,8.57,8.69,8.5,8.56,4843798,8.57,8.69,8.5,8.56,4843798,0.0,1.0
2025-11-06,8.59,8.935,8.565,8.73,5227715,8.59,8.935,8.565,8.73,5227715,0.0,1.0
2025-11-07,8.67,8.67,8.44,8.54,4756507,8.67,8.67,8.44,8.54,4756507,0.0,1.0
2025-11-10,8.63,8.75,8.6,8.61,4248681,8.63,8.75,8.6,8.61,4248681,0.0,1.0
2025-11-11,8.49,8.68,8.475,8.61,4164518,8.49,8.68,8.475,8.61,4164518,0.0,1.0
2025-11-12,8.48,8.645,8.44,8.44,4962570,8.48,8.645,8.44,8.44,4962570,0.0,1.0
2025-11-13,8.46,8.56,8.41,8.46,4213896,8.46,8.56,8.41,8.46,4213896,0.0,1.0
2025-11-14,8.53,8.5755,8.355,8.43,4963513,8.53,8.5755,8.355,8.43,4963513,0.0,1.0
2025-11-17,8.27,8.57,8.26,8.54,4024448,8.27,8.57,8.26,8.54,4024448,0.0,1.0
2025-11-18,8.41,8.4899,8.08,8.19,4248961,8.41,8.4899,8.08,8.19,4248961,0.0,1.0
2025-11-19,8.45,8.495,8.365,8.41,3228969,8.45,8.495,8.365,8.41,3228969,0.0,1.0
2025-11-20,8.43,8.66,8.405,8.52,6005642,8.43,8.66,8.405,8.52,6005642,0.0,1.0
2025-11-21,8.59,8.65,8.43,8.51,5273595,8.59,8.65,8.43,8.51,5273595,0.0,1.0
2025-11-24,8.59,8.66,8.49,8.59,5058200,8.59,8.66,8.49,8.59,5058200,0.0,1.0
2025-11-25,8.77,8.8575,8.565,8.6,4667695,8.77,8.8575,8.565,8.6,4667695,0.0,1.0
2025-11-26,8.71,8.85,8.71,8.74,5757738,8.71,8.85,8.71,8.74,5757738,0.0,1.0