date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-03-29,5.29,5.5,5.0,5.5,1327600,5.29,5.5,5.0,5.5,1327600,0.0,1.0
2007-03-30,5.25,5.29,5.05,5.18,244000,5.25,5.29,5.05,5.18,244000,0.0,1.0
2007-04-02,5.1,5.29,5.01,5.26,63100,5.1,5.29,5.01,5.26,63100,0.0,1.0
2007-04-03,5.04,5.16,5.01,5.15,29600,5.04,5.16,5.01,5.15,29600,0.0,1.0
2007-04-04,5.08,5.2,5.04,5.19,23700,5.08,5.2,5.04,5.19,23700,0.0,1.0
2007-04-05,5.26,5.46,5.02,5.19,166200,5.26,5.46,5.02,5.19,166200,0.0,1.0
2007-04-09,5.3,5.5,5.11,5.5,30500,5.3,5.5,5.11,5.5,30500,0.0,1.0
2007-04-10,5.3,5.38,5.16,5.27,8700,5.3,5.38,5.16,5.27,8700,0.0,1.0
2007-04-11,5.24,5.26,5.15,5.26,22100,5.24,5.26,5.15,5.26,22100,0.0,1.0
2007-04-12,5.3,5.3,5.11,5.11,23700,5.3,5.3,5.11,5.11,23700,0.0,1.0
2007-04-13,5.74,5.95,5.3,5.34,477100,5.74,5.95,5.3,5.34,477100,0.0,1.0
2007-04-16,5.8,5.97,5.65,5.81,238500,5.8,5.97,5.65,5.81,238500,0.0,1.0
2007-04-17,5.78,5.99,5.75,5.82,136800,5.78,5.99,5.75,5.82,136800,0.0,1.0
2007-04-18,5.66,5.95,5.63,5.91,94900,5.66,5.95,5.63,5.91,94900,0.0,1.0
2007-04-19,5.47,5.69,5.46,5.69,50100,5.47,5.69,5.46,5.69,50100,0.0,1.0
2007-04-20,5.34,5.47,5.05,5.05,241300,5.34,5.47,5.05,5.05,241300,0.0,1.0
2007-04-23,5.3,5.33,5.24,5.3,36300,5.3,5.33,5.24,5.3,36300,0.0,1.0
2007-04-24,5.43,5.5,5.24,5.25,43200,5.43,5.5,5.24,5.25,43200,0.0,1.0
2007-04-25,5.51,5.59,5.33,5.45,55500,5.51,5.59,5.33,5.45,55500,0.0,1.0
2007-04-26,5.5,5.6,5.5,5.6,52200,5.5,5.6,5.5,5.6,52200,0.0,1.0
2007-04-27,5.51,5.56,5.5,5.5,13000,5.51,5.56,5.5,5.5,13000,0.0,1.0
2007-04-30,5.4,5.55,5.4,5.54,15100,5.4,5.55,5.4,5.54,15100,0.0,1.0
2007-05-01,5.25,5.6,5.24,5.4,20900,5.25,5.6,5.24,5.4,20900,0.0,1.0
2007-05-02,5.3,5.39,5.03,5.24,16100,5.3,5.39,5.03,5.24,16100,0.0,1.0
2007-05-03,5.47,5.47,5.16,5.3,11400,5.47,5.47,5.16,5.3,11400,0.0,1.0
2007-05-04,5.37,5.5,5.32,5.48,12100,5.37,5.5,5.32,5.48,12100,0.0,1.0
2007-05-07,5.36,5.49,5.35,5.46,13900,5.36,5.49,5.35,5.46,13900,0.0,1.0
2007-05-08,5.36,5.36,5.35,5.35,700,5.36,5.36,5.35,5.35,700,0.0,1.0
2007-05-09,5.46,5.8,5.46,5.5,31100,5.46,5.8,5.46,5.5,31100,0.0,1.0
2007-05-10,5.38,5.74,5.38,5.48,13400,5.38,5.74,5.38,5.48,13400,0.0,1.0
2007-05-11,5.49,5.56,5.35,5.42,524900,5.49,5.56,5.35,5.42,524900,0.0,1.0
2007-05-14,5.68,5.81,5.37,5.64,26900,5.68,5.81,5.37,5.64,26900,0.0,1.0
2007-05-15,5.62,5.8,5.47,5.6,11300,5.62,5.8,5.47,5.6,11300,0.0,1.0
2007-05-16,5.79,5.81,5.56,5.67,8000,5.79,5.81,5.56,5.67,8000,0.0,1.0
2007-05-17,5.8,5.8,5.58,5.58,10600,5.8,5.8,5.58,5.58,10600,0.0,1.0
2007-05-18,5.78,5.9,5.61,5.61,7100,5.78,5.9,5.61,5.61,7100,0.0,1.0
2007-05-21,5.7,5.82,5.67,5.82,44300,5.7,5.82,5.67,5.82,44300,0.0,1.0
2007-05-22,5.49,5.75,5.4,5.69,53500,5.49,5.75,5.4,5.69,53500,0.0,1.0
2007-05-23,5.23,5.88,5.09,5.5,92300,5.23,5.88,5.09,5.5,92300,0.0,1.0
2007-05-24,5.5,5.56,5.16,5.16,29200,5.5,5.56,5.16,5.16,29200,0.0,1.0
2007-05-25,4.66,5.36,4.4,5.36,252300,4.66,5.36,4.4,5.36,252300,0.0,1.0
2007-05-29,4.2,4.76,4.19,4.66,195900,4.2,4.76,4.19,4.66,195900,0.0,1.0
2007-05-30,4.27,4.39,4.2,4.2,1006200,4.27,4.39,4.2,4.2,1006200,0.0,1.0
2007-05-31,4.23,4.35,4.22,4.35,32500,4.23,4.35,4.22,4.35,32500,0.0,1.0
2007-06-01,4.24,4.3,4.2,4.23,7300,4.24,4.3,4.2,4.23,7300,0.0,1.0
2007-06-04,4.27,4.34,4.21,4.27,18100,4.27,4.34,4.21,4.27,18100,0.0,1.0
2007-06-05,4.35,4.38,4.29,4.35,32700,4.35,4.38,4.29,4.35,32700,0.0,1.0
2007-06-06,4.35,4.39,4.27,4.39,10400,4.35,4.39,4.27,4.39,10400,0.0,1.0
2007-06-07,4.35,4.43,4.35,4.35,22100,4.35,4.43,4.35,4.35,22100,0.0,1.0
2007-06-08,4.4,4.47,4.36,4.47,8300,4.4,4.47,4.36,4.47,8300,0.0,1.0
2007-06-11,4.31,4.4,4.3,4.4,10800,4.31,4.4,4.3,4.4,10800,0.0,1.0
2007-06-12,4.31,4.4,4.31,4.34,7300,4.31,4.4,4.31,4.34,7300,0.0,1.0
2007-06-13,4.21,4.31,4.2,4.31,18100,4.21,4.31,4.2,4.31,18100,0.0,1.0
2007-06-14,4.2,4.5,4.18,4.25,18000,4.2,4.5,4.18,4.25,18000,0.0,1.0
2007-06-15,4.2,4.28,4.16,4.2,16600,4.2,4.28,4.16,4.2,16600,0.0,1.0
2007-06-18,4.17,4.31,4.16,4.31,40500,4.17,4.31,4.16,4.31,40500,0.0,1.0
2007-06-19,4.38,4.43,4.15,4.17,34100,4.38,4.43,4.15,4.17,34100,0.0,1.0
2007-06-20,4.41,4.629,4.31,4.31,21200,4.41,4.629,4.31,4.31,21200,0.0,1.0
2007-06-21,4.4,4.4499,4.35,4.38,7400,4.4,4.4499,4.35,4.38,7400,0.0,1.0
2007-06-22,4.57,4.57,4.45,4.45,15300,4.57,4.57,4.45,4.45,15300,0.0,1.0
2007-06-25,4.57,4.72,4.57,4.6,16100,4.57,4.72,4.57,4.6,16100,0.0,1.0
2007-06-26,4.72,4.75,4.6,4.6,29700,4.72,4.75,4.6,4.6,29700,0.0,1.0
2007-06-27,4.69,4.71,4.6701,4.7,11400,4.69,4.71,4.6701,4.7,11400,0.0,1.0
2007-06-28,4.72,4.72,4.71,4.71,300,4.72,4.72,4.71,4.71,300,0.0,1.0
2007-06-29,4.79,4.89,4.7,4.83,17600,4.79,4.89,4.7,4.83,17600,0.0,1.0
2007-07-02,4.88,4.98,4.88,4.89,9400,4.88,4.98,4.88,4.89,9400,0.0,1.0
2007-07-03,4.8,4.91,4.8,4.9,21800,4.8,4.91,4.8,4.9,21800,0.0,1.0
2007-07-05,4.54,4.8,4.54,4.8,86100,4.54,4.8,4.54,4.8,86100,0.0,1.0
2007-07-06,4.64,4.74,4.5,4.57,22900,4.64,4.74,4.5,4.57,22900,0.0,1.0
2007-07-09,4.56,4.78,4.5,4.78,73200,4.56,4.78,4.5,4.78,73200,0.0,1.0
2007-07-10,4.5,4.59,4.45,4.59,4900,4.5,4.59,4.45,4.59,4900,0.0,1.0
2007-07-11,4.51,4.61,4.5,4.57,7000,4.51,4.61,4.5,4.57,7000,0.0,1.0
2007-07-12,4.64,4.64,4.5,4.5,3300,4.64,4.64,4.5,4.5,3300,0.0,1.0
2007-07-13,4.7,4.7,4.64,4.64,13000,4.7,4.7,4.64,4.64,13000,0.0,1.0
2007-07-16,4.79,4.79,4.67,4.67,3200,4.79,4.79,4.67,4.67,3200,0.0,1.0
2007-07-17,5.0,5.05,4.72,4.785,17000,5.0,5.05,4.72,4.785,17000,0.0,1.0
2007-07-18,4.83,4.98,4.8,4.97,1800,4.83,4.98,4.8,4.97,1800,0.0,1.0
2007-07-19,5.03,5.07,4.79,4.82,11500,5.03,5.07,4.79,4.82,11500,0.0,1.0
2007-07-20,5.0,5.02,4.86,4.86,1900,5.0,5.02,4.86,4.86,1900,0.0,1.0
2007-07-23,5.09,5.19,4.85,5.03,7400,5.09,5.19,4.85,5.03,7400,0.0,1.0
2007-07-24,4.75,5.0,4.64,5.0,7900,4.75,5.0,4.64,5.0,7900,0.0,1.0
2007-07-25,4.72,4.78,4.72,4.75,3800,4.72,4.78,4.72,4.75,3800,0.0,1.0
2007-07-26,4.76,4.87,4.7,4.71,7600,4.76,4.87,4.7,4.71,7600,0.0,1.0
2007-07-27,4.7,4.8,4.7,4.8,3300,4.7,4.8,4.7,4.8,3300,0.0,1.0
2007-07-30,4.76,4.79,4.74,4.74,1700,4.76,4.79,4.74,4.74,1700,0.0,1.0
2007-07-31,4.75,4.94,4.75,4.76,4000,4.75,4.94,4.75,4.76,4000,0.0,1.0
2007-08-01,4.75,4.86,4.71,4.74,20200,4.75,4.86,4.71,4.74,20200,0.0,1.0
2007-08-02,4.77,4.96,4.68,4.96,7800,4.77,4.96,4.68,4.96,7800,0.0,1.0
2007-08-03,3.9,4.0,3.25,3.75,175700,3.9,4.0,3.25,3.75,175700,0.0,1.0
2007-08-06,3.7565,4.0,3.682,3.87,27900,3.7565,4.0,3.682,3.87,27900,0.0,1.0
2007-08-07,3.5,3.8,3.5,3.8,10700,3.5,3.8,3.5,3.8,10700,0.0,1.0
2007-08-08,3.15,3.51,3.05,3.51,106500,3.15,3.51,3.05,3.51,106500,0.0,1.0
2007-08-09,3.05,3.18,3.01,3.18,72200,3.05,3.18,3.01,3.18,72200,0.0,1.0
2007-08-10,2.93,3.04,2.88,3.01,68000,2.93,3.04,2.88,3.01,68000,0.0,1.0
2007-08-13,2.88,3.04,2.84,3.04,114100,2.88,3.04,2.84,3.04,114100,0.0,1.0
2007-08-14,2.6,2.92,2.6,2.92,86400,2.6,2.92,2.6,2.92,86400,0.0,1.0
2007-08-15,2.6,2.7399,2.5,2.6,40600,2.6,2.7399,2.5,2.6,40600,0.0,1.0
2007-08-16,2.6,2.99,2.39,2.63,15200,2.6,2.99,2.39,2.63,15200,0.0,1.0
2007-08-17,2.51,2.69,2.51,2.6,486700,2.51,2.69,2.51,2.6,486700,0.0,1.0
2007-08-20,2.71,2.97,2.6,2.6,31700,2.71,2.97,2.6,2.6,31700,0.0,1.0
2007-08-21,2.9,2.97,2.75,2.76,32100,2.9,2.97,2.75,2.76,32100,0.0,1.0
2007-08-22,2.95,2.97,2.89,2.9,71400,2.95,2.97,2.89,2.9,71400,0.0,1.0
2007-08-23,2.99,3.14,2.81,2.96,52000,2.99,3.14,2.81,2.96,52000,0.0,1.0
2007-08-24,3.0,3.01,2.979,2.99,37200,3.0,3.01,2.979,2.99,37200,0.0,1.0
2007-08-27,2.99,3.1,2.99,3.0,12600,2.99,3.1,2.99,3.0,12600,0.0,1.0
2007-08-28,2.9,3.01,2.9,2.981,10900,2.9,3.01,2.9,2.981,10900,0.0,1.0
2007-08-29,2.95,2.96,2.95,2.95,5700,2.95,2.96,2.95,2.95,5700,0.0,1.0
2007-08-30,2.88,2.9636,2.88,2.9636,13800,2.88,2.9636,2.88,2.9636,13800,0.0,1.0
2007-08-31,3.0,3.0499,2.9,2.91,60200,3.0,3.0499,2.9,2.91,60200,0.0,1.0
2007-09-04,3.0,3.03,2.9999,3.03,7700,3.0,3.03,2.9999,3.03,7700,0.0,1.0
2007-09-05,3.01,3.6,3.0,3.0,33700,3.01,3.6,3.0,3.0,33700,0.0,1.0
2007-09-06,2.98,3.04,2.98,3.04,14900,2.98,3.04,2.98,3.04,14900,0.0,1.0
2007-09-07,2.95,2.97,2.95,2.95,4900,2.95,2.97,2.95,2.95,4900,0.0,1.0
2007-09-10,2.92,3.0005,2.92,2.98,7600,2.92,3.0005,2.92,2.98,7600,0.0,1.0
2007-09-11,2.8,2.9899,2.8,2.98,9500,2.8,2.9899,2.8,2.98,9500,0.0,1.0
2007-09-12,2.6901,2.87,2.6901,2.8101,10700,2.6901,2.87,2.6901,2.8101,10700,0.0,1.0
2007-09-13,2.76,2.77,2.7,2.7,8100,2.76,2.77,2.7,2.7,8100,0.0,1.0
2007-09-14,2.75,2.76,2.75,2.76,4400,2.75,2.76,2.75,2.76,4400,0.0,1.0
2007-09-17,2.49,2.72,2.45,2.72,53600,2.49,2.72,2.45,2.72,53600,0.0,1.0
2007-09-18,2.47,2.57,2.47,2.5,34700,2.47,2.57,2.47,2.5,34700,0.0,1.0
2007-09-19,2.65,2.84,2.47,2.47,81700,2.65,2.84,2.47,2.47,81700,0.0,1.0
2007-09-20,2.72,2.89,2.6,2.6,6200,2.72,2.89,2.6,2.6,6200,0.0,1.0
2007-09-21,2.8,2.91,2.72,2.72,9400,2.8,2.91,2.72,2.72,9400,0.0,1.0
2007-09-24,2.9,2.95,2.8,2.8,24500,2.9,2.95,2.8,2.8,24500,0.0,1.0
2007-09-25,2.75,3.19,2.64,3.0,125600,2.75,3.19,2.64,3.0,125600,0.0,1.0
2007-09-26,2.55,2.99,2.5,2.99,26800,2.55,2.99,2.5,2.99,26800,0.0,1.0
2007-09-27,2.71,2.9,2.53,2.53,58900,2.71,2.9,2.53,2.53,58900,0.0,1.0
2007-09-28,2.63,2.84,2.47,2.78,17200,2.63,2.84,2.47,2.78,17200,0.0,1.0
2007-10-01,2.74,2.9,2.61,2.61,8600,2.74,2.9,2.61,2.61,8600,0.0,1.0
2007-10-02,2.75,2.78,2.75,2.78,1100,2.75,2.78,2.75,2.78,1100,0.0,1.0
2007-10-03,2.85,2.85,2.75,2.75,3400,2.85,2.85,2.75,2.75,3400,0.0,1.0
2007-10-04,2.7999,2.7999,2.75,2.7601,2300,2.7999,2.7999,2.75,2.7601,2300,0.0,1.0
2007-10-05,2.75,2.9,2.74,2.8,8500,2.75,2.9,2.74,2.8,8500,0.0,1.0
2007-10-08,2.79,2.84,2.71,2.71,2900,2.79,2.84,2.71,2.71,2900,0.0,1.0
2007-10-09,2.814,2.84,2.8,2.83,8900,2.814,2.84,2.8,2.83,8900,0.0,1.0
2007-10-10,2.83,2.97,2.81,2.97,7400,2.83,2.97,2.81,2.97,7400,0.0,1.0
2007-10-11,2.89,2.89,2.8201,2.85,4400,2.89,2.89,2.8201,2.85,4400,0.0,1.0
2007-10-12,3.05,3.06,2.894,2.894,39700,3.05,3.06,2.894,2.894,39700,0.0,1.0
2007-10-15,3.29,3.31,3.09,3.09,8100,3.29,3.31,3.09,3.09,8100,0.0,1.0
2007-10-16,3.26,3.35,3.04,3.3,6100,3.26,3.35,3.04,3.3,6100,0.0,1.0
2007-10-17,3.36,3.4,3.25,3.25,2800,3.36,3.4,3.25,3.25,2800,0.0,1.0
2007-10-18,3.37,3.48,3.35,3.36,4100,3.37,3.48,3.35,3.36,4100,0.0,1.0
2007-10-19,3.05,3.36,3.03,3.36,13400,3.05,3.36,3.03,3.36,13400,0.0,1.0
2007-10-22,3.19,3.4299,3.04,3.04,5200,3.19,3.4299,3.04,3.04,5200,0.0,1.0
2007-10-23,3.39,3.4,3.2101,3.24,7300,3.39,3.4,3.2101,3.24,7300,0.0,1.0
2007-10-24,3.39,3.48,3.3601,3.41,14300,3.39,3.48,3.3601,3.41,14300,0.0,1.0
2007-10-25,3.34,3.4,3.34,3.4,17500,3.34,3.4,3.34,3.4,17500,0.0,1.0
2007-10-26,3.21,3.423,3.21,3.423,10300,3.21,3.423,3.21,3.423,10300,0.0,1.0
2007-10-29,3.24,3.24,3.21,3.24,7700,3.24,3.24,3.21,3.24,7700,0.0,1.0
2007-10-30,3.2,3.25,3.2,3.2,42100,3.2,3.25,3.2,3.2,42100,0.0,1.0
2007-10-31,2.95,3.3,2.91,3.3,161400,2.95,3.3,2.91,3.3,161400,0.0,1.0
2007-11-01,2.85,3.0,2.85,2.9101,21700,2.85,3.0,2.85,2.9101,21700,0.0,1.0
2007-11-02,2.44,2.81,2.44,2.79,92400,2.44,2.81,2.44,2.79,92400,0.0,1.0
2007-11-05,2.49,2.55,2.42,2.43,24900,2.49,2.55,2.42,2.43,24900,0.0,1.0
2007-11-06,2.46,2.75,2.41,2.74,34000,2.46,2.75,2.41,2.74,34000,0.0,1.0
2007-11-07,2.42,2.7199,2.42,2.7199,1800,2.42,2.7199,2.42,2.7199,1800,0.0,1.0
2007-11-08,2.5,2.54,2.42,2.42,3100,2.5,2.54,2.42,2.42,3100,0.0,1.0
2007-11-09,2.5,2.55,2.46,2.55,14300,2.5,2.55,2.46,2.55,14300,0.0,1.0
2007-11-12,2.38,2.46,2.38,2.46,36700,2.38,2.46,2.38,2.46,36700,0.0,1.0
2007-11-13,2.3,2.45,2.3,2.38,87700,2.3,2.45,2.3,2.38,87700,0.0,1.0
2007-11-14,2.5,2.5,2.29,2.29,13100,2.5,2.5,2.29,2.29,13100,0.0,1.0
2007-11-15,2.4,2.5,2.4,2.4,70300,2.4,2.5,2.4,2.4,70300,0.0,1.0
2007-11-16,2.3575,2.37,2.31,2.35,17700,2.3575,2.37,2.31,2.35,17700,0.0,1.0
2007-11-19,2.37,2.4,2.32,2.4,16600,2.37,2.4,2.32,2.4,16600,0.0,1.0
2007-11-20,2.3185,2.36,2.3,2.36,17800,2.3185,2.36,2.3,2.36,17800,0.0,1.0
2007-11-21,2.22,2.35,2.22,2.35,37600,2.22,2.35,2.22,2.35,37600,0.0,1.0
2007-11-23,2.3,2.4,2.29,2.29,1800,2.3,2.4,2.29,2.29,1800,0.0,1.0
2007-11-26,2.3,2.37,2.3,2.35,5700,2.3,2.37,2.3,2.35,5700,0.0,1.0
2007-11-27,2.36,2.44,2.3101,2.4,5800,2.36,2.44,2.3101,2.4,5800,0.0,1.0
2007-11-28,2.41,2.43,2.39,2.39,370500,2.41,2.43,2.39,2.39,370500,0.0,1.0
2007-11-29,2.45,2.45,2.4,2.42,17200,2.45,2.45,2.4,2.42,17200,0.0,1.0
2007-11-30,2.41,2.45,2.4,2.4301,25100,2.41,2.45,2.4,2.4301,25100,0.0,1.0
2007-12-03,2.4,2.44,2.4,2.44,16200,2.4,2.44,2.4,2.44,16200,0.0,1.0
2007-12-04,2.42,2.43,2.4,2.4,19300,2.42,2.43,2.4,2.4,19300,0.0,1.0
2007-12-05,2.41,2.58,2.4,2.42,29100,2.41,2.58,2.4,2.42,29100,0.0,1.0
2007-12-06,2.6201,2.65,2.42,2.42,30000,2.6201,2.65,2.42,2.42,30000,0.0,1.0
2007-12-07,2.5,2.5001,2.4301,2.4301,2400,2.5,2.5001,2.4301,2.4301,2400,0.0,1.0
2007-12-10,2.63,2.72,2.5,2.5,6400,2.63,2.72,2.5,2.5,6400,0.0,1.0
2007-12-11,2.51,2.61,2.51,2.61,900,2.51,2.61,2.51,2.61,900,0.0,1.0
2007-12-12,2.6,2.71,2.54,2.69,4600,2.6,2.71,2.54,2.69,4600,0.0,1.0
2007-12-13,2.5,2.6,2.5,2.5501,22800,2.5,2.6,2.5,2.5501,22800,0.0,1.0
2007-12-14,2.55,2.5799,2.5,2.5,1800,2.55,2.5799,2.5,2.5,1800,0.0,1.0
2007-12-17,2.6,2.67,2.5,2.5,312000,2.6,2.67,2.5,2.5,312000,0.0,1.0
2007-12-18,2.61,2.8399,2.6,2.6,31400,2.61,2.8399,2.6,2.6,31400,0.0,1.0
2007-12-19,2.58,2.61,2.52,2.6,7200,2.58,2.61,2.52,2.6,7200,0.0,1.0
2007-12-20,2.52,2.59,2.5,2.58,19900,2.52,2.59,2.5,2.58,19900,0.0,1.0
2007-12-21,2.5,2.56,2.5,2.5,42300,2.5,2.56,2.5,2.5,42300,0.0,1.0
2007-12-24,2.51,2.56,2.5,2.56,17100,2.51,2.56,2.5,2.56,17100,0.0,1.0
2007-12-26,2.55,2.56,2.5,2.5,8400,2.55,2.56,2.5,2.5,8400,0.0,1.0
2007-12-27,2.59,2.59,2.55,2.55,5700,2.59,2.59,2.55,2.55,5700,0.0,1.0
2007-12-28,2.56,2.69,2.55,2.55,32600,2.56,2.69,2.55,2.55,32600,0.0,1.0
2007-12-31,2.55,2.79,2.5,2.55,27300,2.55,2.79,2.5,2.55,27300,0.0,1.0
2008-01-02,2.6,2.6,2.57,2.59,1500,2.6,2.6,2.57,2.59,1500,0.0,1.0
2008-01-03,2.79,2.79,2.56,2.65,29300,2.79,2.79,2.56,2.65,29300,0.0,1.0
2008-01-04,3.06,3.2,2.73,2.74,100500,3.06,3.2,2.73,2.74,100500,0.0,1.0
2008-01-07,2.96,3.1,2.91,3.0,183500,2.96,3.1,2.91,3.0,183500,0.0,1.0
2008-01-08,2.61,2.96,2.6,2.86,81900,2.61,2.96,2.6,2.86,81900,0.0,1.0
2008-01-09,2.63,2.71,2.63,2.64,31800,2.63,2.71,2.63,2.64,31800,0.0,1.0
2008-01-10,2.7,2.8,2.649,2.65,162100,2.7,2.8,2.649,2.65,162100,0.0,1.0
2008-01-11,2.7,2.8,2.7,2.72,324800,2.7,2.8,2.7,2.72,324800,0.0,1.0
2008-01-14,2.69,2.72,2.69,2.72,109900,2.69,2.72,2.69,2.72,109900,0.0,1.0
2008-01-15,2.55,2.72,2.5,2.72,164300,2.55,2.72,2.5,2.72,164300,0.0,1.0
2008-01-16,2.52,2.55,2.5,2.51,147900,2.52,2.55,2.5,2.51,147900,0.0,1.0
2008-01-17,2.44,2.49,2.36,2.49,168700,2.44,2.49,2.36,2.49,168700,0.0,1.0
2008-01-18,2.38,2.53,2.35,2.41,60900,2.38,2.53,2.35,2.41,60900,0.0,1.0
2008-01-22,2.4,2.47,2.33,2.45,60800,2.4,2.47,2.33,2.45,60800,0.0,1.0
2008-01-23,2.25,2.53,2.2,2.45,116100,2.25,2.53,2.2,2.45,116100,0.0,1.0
2008-01-24,2.42,2.45,2.25,2.34,200000,2.42,2.45,2.25,2.34,200000,0.0,1.0
2008-01-25,2.4,2.5,2.4,2.45,127200,2.4,2.5,2.4,2.45,127200,0.0,1.0
2008-01-28,2.49,2.53,2.45,2.53,56600,2.49,2.53,2.45,2.53,56600,0.0,1.0
2008-01-29,2.42,2.53,2.41,2.5,36400,2.42,2.53,2.41,2.5,36400,0.0,1.0
2008-01-30,2.49,2.7099,2.33,2.41,116900,2.49,2.7099,2.33,2.41,116900,0.0,1.0
2008-01-31,2.52,2.57,2.5,2.5399,16100,2.52,2.57,2.5,2.5399,16100,0.0,1.0
2008-02-01,2.92,2.94,2.71,2.74,281000,2.92,2.94,2.71,2.74,281000,0.0,1.0
2008-02-04,2.83,2.95,2.7,2.86,47000,2.83,2.95,2.7,2.86,47000,0.0,1.0
2008-02-05,2.87,2.92,2.83,2.86,36200,2.87,2.92,2.83,2.86,36200,0.0,1.0
2008-02-06,2.92,2.95,2.8,2.93,16700,2.92,2.95,2.8,2.93,16700,0.0,1.0
2008-02-07,2.96,3.1,2.85,3.0,87200,2.96,3.1,2.85,3.0,87200,0.0,1.0
2008-02-08,2.938,3.0,2.938,3.0,3500,2.938,3.0,2.938,3.0,3500,0.0,1.0
2008-02-11,2.9,2.95,2.81,2.95,27000,2.9,2.95,2.81,2.95,27000,0.0,1.0
2008-02-12,2.75,2.9,2.75,2.89,39400,2.75,2.9,2.75,2.89,39400,0.0,1.0
2008-02-13,2.83,2.9,2.79,2.83,20300,2.83,2.9,2.79,2.83,20300,0.0,1.0
2008-02-14,2.99,2.99,2.86,2.86,57300,2.99,2.99,2.86,2.86,57300,0.0,1.0
2008-02-15,2.84,2.99,2.84,2.99,4400,2.84,2.99,2.84,2.99,4400,0.0,1.0
2008-02-19,2.76,3.005,2.72,2.92,47600,2.76,3.005,2.72,2.92,47600,0.0,1.0
2008-02-20,2.82,2.93,2.75,2.79,32900,2.82,2.93,2.75,2.79,32900,0.0,1.0
2008-02-21,2.8099,2.97,2.72,2.83,151700,2.8099,2.97,2.72,2.83,151700,0.0,1.0
2008-02-22,2.98,2.98,2.78,2.85,556000,2.98,2.98,2.78,2.85,556000,0.0,1.0
2008-02-25,2.91,3.14,2.86,3.02,89800,2.91,3.14,2.86,3.02,89800,0.0,1.0
2008-02-26,2.97,3.04,2.89,2.94,24100,2.97,3.04,2.89,2.94,24100,0.0,1.0
2008-02-27,3.03,3.11,2.96,3.03,60700,3.03,3.11,2.96,3.03,60700,0.0,1.0
2008-02-28,2.94,3.0,2.85,3.0,13100,2.94,3.0,2.85,3.0,13100,0.0,1.0
2008-02-29,2.99,3.04,2.86,3.0,16400,2.99,3.04,2.86,3.0,16400,0.0,1.0
2008-03-03,3.05,3.11,2.85,3.05,33000,3.05,3.11,2.85,3.05,33000,0.0,1.0
2008-03-04,3.03,3.13,2.85,3.04,23300,3.03,3.13,2.85,3.04,23300,0.0,1.0
2008-03-05,3.06,3.1,2.99,3.1,10300,3.06,3.1,2.99,3.1,10300,0.0,1.0
2008-03-06,2.94,2.95,2.75,2.95,19900,2.94,2.95,2.75,2.95,19900,0.0,1.0
2008-03-07,2.87,2.98,2.8,2.97,16900,2.87,2.98,2.8,2.97,16900,0.0,1.0
2008-03-10,2.89,2.9,2.8,2.86,26200,2.89,2.9,2.8,2.86,26200,0.0,1.0
2008-03-11,2.8699,3.0,2.8,2.97,199800,2.8699,3.0,2.8,2.97,199800,0.0,1.0
2008-03-12,2.92,2.99,2.81,2.94,4600,2.92,2.99,2.81,2.94,4600,0.0,1.0
2008-03-13,2.8399,2.99,2.75,2.8,25000,2.8399,2.99,2.75,2.8,25000,0.0,1.0
2008-03-14,2.79,2.88,2.74,2.84,36100,2.79,2.88,2.74,2.84,36100,0.0,1.0
2008-03-17,2.75,2.75,2.58,2.75,34100,2.75,2.75,2.58,2.75,34100,0.0,1.0
2008-03-18,2.7614,2.85,2.76,2.76,98200,2.7614,2.85,2.76,2.76,98200,0.0,1.0
2008-03-19,2.71,2.81,2.71,2.81,11500,2.71,2.81,2.71,2.81,11500,0.0,1.0
2008-03-20,2.75,2.79,2.68,2.7,65200,2.75,2.79,2.68,2.7,65200,0.0,1.0
2008-03-24,2.75,2.8,2.72,2.72,96800,2.75,2.8,2.72,2.72,96800,0.0,1.0
2008-03-25,2.69,2.74,2.62,2.72,94100,2.69,2.74,2.62,2.72,94100,0.0,1.0
2008-03-26,2.72,2.72,2.67,2.71,3300,2.72,2.72,2.67,2.71,3300,0.0,1.0
2008-03-27,2.74,2.77,2.66,2.75,6100,2.74,2.77,2.66,2.75,6100,0.0,1.0
2008-03-28,2.76,2.77,2.72,2.77,11600,2.76,2.77,2.72,2.77,11600,0.0,1.0
2008-03-31,2.65,2.71,2.65,2.66,7800,2.65,2.71,2.65,2.66,7800,0.0,1.0
2008-04-01,2.69,2.8,2.68,2.76,15500,2.69,2.8,2.68,2.76,15500,0.0,1.0
2008-04-02,2.75,2.8,2.75,2.7999,8400,2.75,2.8,2.75,2.7999,8400,0.0,1.0
2008-04-03,2.95,3.07,2.77,2.77,430100,2.95,3.07,2.77,2.77,430100,0.0,1.0
2008-04-04,2.95,3.05,2.92,2.92,121600,2.95,3.05,2.92,2.92,121600,0.0,1.0
2008-04-07,3.19,3.19,2.94,2.94,30600,3.19,3.19,2.94,2.94,30600,0.0,1.0
2008-04-08,3.08,3.12,3.0,3.06,28000,3.08,3.12,3.0,3.06,28000,0.0,1.0
2008-04-09,3.11,3.2,2.95,3.02,54900,3.11,3.2,2.95,3.02,54900,0.0,1.0
2008-04-10,3.27,3.4,3.06,3.06,132900,3.27,3.4,3.06,3.06,132900,0.0,1.0
2008-04-11,3.24,3.33,3.1,3.26,56900,3.24,3.33,3.1,3.26,56900,0.0,1.0
2008-04-14,3.22,3.32,3.05,3.2,108000,3.22,3.32,3.05,3.2,108000,0.0,1.0
2008-04-15,3.25,3.3,3.05,3.22,41600,3.25,3.3,3.05,3.22,41600,0.0,1.0
2008-04-16,3.3,3.4,3.15,3.23,11600,3.3,3.4,3.15,3.23,11600,0.0,1.0
2008-04-17,3.26,3.35,3.05,3.35,16200,3.26,3.35,3.05,3.35,16200,0.0,1.0
2008-04-18,3.2099,3.38,3.07,3.21,17400,3.2099,3.38,3.07,3.21,17400,0.0,1.0
2008-04-21,3.37,3.5,3.18,3.24,37400,3.37,3.5,3.18,3.24,37400,0.0,1.0
2008-04-22,3.43,3.5,3.29,3.33,17200,3.43,3.5,3.29,3.33,17200,0.0,1.0
2008-04-23,3.45,3.45,3.34,3.37,17200,3.45,3.45,3.34,3.37,17200,0.0,1.0
2008-04-24,3.45,3.52,3.44,3.49,85700,3.45,3.52,3.44,3.49,85700,0.0,1.0
2008-04-25,3.49,3.5,3.45,3.46,34300,3.49,3.5,3.45,3.46,34300,0.0,1.0
2008-04-28,3.49,3.5,3.4,3.49,41000,3.49,3.5,3.4,3.49,41000,0.0,1.0
2008-04-29,3.48,3.52,3.47,3.52,65600,3.48,3.52,3.47,3.52,65600,0.0,1.0
2008-04-30,3.47,3.48,3.47,3.47,1200,3.47,3.48,3.47,3.47,1200,0.0,1.0
2008-05-01,3.5801,3.5801,3.49,3.49,52500,3.5801,3.5801,3.49,3.49,52500,0.0,1.0
2008-05-02,3.5,3.69,3.5,3.59,99600,3.5,3.69,3.5,3.59,99600,0.0,1.0
2008-05-05,3.53,3.65,3.51,3.53,22500,3.53,3.65,3.51,3.53,22500,0.0,1.0
2008-05-06,3.53,3.55,3.52,3.54,13100,3.53,3.55,3.52,3.54,13100,0.0,1.0
2008-05-07,3.54,3.5899,3.5,3.55,145200,3.54,3.5899,3.5,3.55,145200,0.0,1.0
2008-05-08,3.6,3.6,3.53,3.55,48100,3.6,3.6,3.53,3.55,48100,0.0,1.0
2008-05-09,4.0999,4.18,3.91,3.96,328800,4.0999,4.18,3.91,3.96,328800,0.0,1.0
2008-05-12,4.3,4.44,4.1,4.24,144400,4.3,4.44,4.1,4.24,144400,0.0,1.0
2008-05-13,4.22,4.39,4.2,4.37,33100,4.22,4.39,4.2,4.37,33100,0.0,1.0
2008-05-14,4.13,4.31,4.02,4.22,95800,4.13,4.31,4.02,4.22,95800,0.0,1.0
2008-05-15,3.93,4.05,3.81,4.01,163600,3.93,4.05,3.81,4.01,163600,0.0,1.0
2008-05-16,3.96,4.09,3.81,3.96,65700,3.96,4.09,3.81,3.96,65700,0.0,1.0
2008-05-19,4.08,4.1,3.91,3.91,110100,4.08,4.1,3.91,3.91,110100,0.0,1.0
2008-05-20,4.18,4.18,3.98,4.01,95600,4.18,4.18,3.98,4.01,95600,0.0,1.0
2008-05-21,4.25,4.35,4.18,4.18,45900,4.25,4.35,4.18,4.18,45900,0.0,1.0
2008-05-22,4.22,4.25,4.17,4.17,25100,4.22,4.25,4.17,4.17,25100,0.0,1.0
2008-05-23,4.06,4.19,4.0,4.19,29000,4.06,4.19,4.0,4.19,29000,0.0,1.0
2008-05-27,4.08,4.1,4.034,4.06,24300,4.08,4.1,4.034,4.06,24300,0.0,1.0
2008-05-28,4.01,4.06,3.95,4.03,33800,4.01,4.06,3.95,4.03,33800,0.0,1.0
2008-05-29,4.09,4.23,3.98,4.03,54600,4.09,4.23,3.98,4.03,54600,0.0,1.0
2008-05-30,4.12,4.39,4.05,4.05,106600,4.12,4.39,4.05,4.05,106600,0.0,1.0
2008-06-02,4.08,4.15,4.046,4.1,64700,4.08,4.15,4.046,4.1,64700,0.0,1.0
2008-06-03,4.02,4.1,3.7,4.1,83000,4.02,4.1,3.7,4.1,83000,0.0,1.0
2008-06-04,3.99,4.07,3.856,3.91,56600,3.99,4.07,3.856,3.91,56600,0.0,1.0
2008-06-05,4.0,4.04,3.9368,4.0,42900,4.0,4.04,3.9368,4.0,42900,0.0,1.0
2008-06-06,3.94,4.02,3.8,4.0,47100,3.94,4.02,3.8,4.0,47100,0.0,1.0
2008-06-09,4.0,4.0,3.95,3.97,24600,4.0,4.0,3.95,3.97,24600,0.0,1.0
2008-06-10,4.0,4.0,3.96,3.99,8800,4.0,4.0,3.96,3.99,8800,0.0,1.0
2008-06-11,3.87,3.98,3.81,3.97,28800,3.87,3.98,3.81,3.97,28800,0.0,1.0
2008-06-12,3.72,3.86,3.63,3.8,50100,3.72,3.86,3.63,3.8,50100,0.0,1.0
2008-06-13,3.83,4.0,3.67,3.76,79000,3.83,4.0,3.67,3.76,79000,0.0,1.0
2008-06-16,3.9,3.96,3.7,3.77,57500,3.9,3.96,3.7,3.77,57500,0.0,1.0
2008-06-17,3.91,3.93,3.73,3.93,10400,3.91,3.93,3.73,3.93,10400,0.0,1.0
2008-06-18,3.87,3.92,3.85,3.92,20200,3.87,3.92,3.85,3.92,20200,0.0,1.0
2008-06-19,3.845,3.9,3.72,3.9,15800,3.845,3.9,3.72,3.9,15800,0.0,1.0
2008-06-20,3.7299,3.879,3.65,3.69,26700,3.7299,3.879,3.65,3.69,26700,0.0,1.0
2008-06-23,3.6399,3.77,3.61,3.63,36900,3.6399,3.77,3.61,3.63,36900,0.0,1.0
2008-06-24,3.65,3.8,3.61,3.65,23100,3.65,3.8,3.61,3.65,23100,0.0,1.0
2008-06-25,3.69,3.81,3.6,3.79,6500,3.69,3.81,3.6,3.79,6500,0.0,1.0
2008-06-26,3.85,3.89,3.71,3.79,25000,3.85,3.89,3.71,3.79,25000,0.0,1.0
2008-06-27,3.91,3.91,3.6176,3.75,30200,3.91,3.91,3.6176,3.75,30200,0.0,1.0
2008-06-30,3.88,4.0,3.7,4.0,78500,3.88,4.0,3.7,4.0,78500,0.0,1.0
2008-07-01,3.74,3.89,3.69,3.81,7800,3.74,3.89,3.69,3.81,7800,0.0,1.0
2008-07-02,3.86,3.89,3.84,3.87,9800,3.86,3.89,3.84,3.87,9800,0.0,1.0
2008-07-03,3.85,3.89,3.73,3.73,2600,3.85,3.89,3.73,3.73,2600,0.0,1.0
2008-07-07,3.69,3.84,3.64,3.75,26700,3.69,3.84,3.64,3.75,26700,0.0,1.0
2008-07-08,3.7499,3.77,3.64,3.69,19500,3.7499,3.77,3.64,3.69,19500,0.0,1.0
2008-07-09,3.5,3.75,2.86,3.6,69300,3.5,3.75,2.86,3.6,69300,0.0,1.0
2008-07-10,3.61,3.69,3.2,3.45,64800,3.61,3.69,3.2,3.45,64800,0.0,1.0
2008-07-11,3.4699,3.62,3.21,3.53,25800,3.4699,3.62,3.21,3.53,25800,0.0,1.0
2008-07-14,3.57,3.65,3.42,3.53,16500,3.57,3.65,3.42,3.53,16500,0.0,1.0
2008-07-15,3.43,3.78,3.43,3.61,1800,3.43,3.78,3.43,3.61,1800,0.0,1.0
2008-07-16,3.22,3.53,3.22,3.4,7600,3.22,3.53,3.22,3.4,7600,0.0,1.0
2008-07-17,3.45,3.68,3.21,3.33,11500,3.45,3.68,3.21,3.33,11500,0.0,1.0
2008-07-18,3.49,3.49,3.31,3.4,13200,3.49,3.49,3.31,3.4,13200,0.0,1.0
2008-07-21,3.55,3.64,3.52,3.52,8500,3.55,3.64,3.52,3.52,8500,0.0,1.0
2008-07-22,3.69,3.7,3.57,3.57,8600,3.69,3.7,3.57,3.57,8600,0.0,1.0
2008-07-23,3.5499,3.69,3.37,3.56,12900,3.5499,3.69,3.37,3.56,12900,0.0,1.0
2008-07-24,3.67,3.79,3.5,3.5,8900,3.67,3.79,3.5,3.5,8900,0.0,1.0
2008-07-25,3.66,3.77,3.63,3.72,30400,3.66,3.77,3.63,3.72,30400,0.0,1.0
2008-07-28,3.7399,3.77,3.64,3.65,15600,3.7399,3.77,3.64,3.65,15600,0.0,1.0
2008-07-29,3.65,3.68,3.57,3.57,1000,3.65,3.68,3.57,3.57,1000,0.0,1.0
2008-07-30,3.73,3.73,3.64,3.64,300,3.73,3.73,3.64,3.64,300,0.0,1.0
2008-07-31,3.9,3.9,3.65,3.7,17200,3.9,3.9,3.65,3.7,17200,0.0,1.0
2008-08-01,4.0,4.22,3.86,4.22,224200,4.0,4.22,3.86,4.22,224200,0.0,1.0
2008-08-04,3.75,3.99,3.69,3.93,61700,3.75,3.99,3.69,3.93,61700,0.0,1.0
2008-08-05,3.78,3.84,3.68,3.75,56800,3.78,3.84,3.68,3.75,56800,0.0,1.0
2008-08-06,3.79,3.85,3.79,3.8,21900,3.79,3.85,3.79,3.8,21900,0.0,1.0
2008-08-07,3.72,3.75,3.68,3.71,41900,3.72,3.75,3.68,3.71,41900,0.0,1.0
2008-08-08,3.68,3.74,3.65,3.65,27300,3.68,3.74,3.65,3.65,27300,0.0,1.0
2008-08-11,3.71,3.75,3.63,3.63,36500,3.71,3.75,3.63,3.63,36500,0.0,1.0
2008-08-12,3.64,3.72,3.57,3.59,18600,3.64,3.72,3.57,3.59,18600,0.0,1.0
2008-08-13,3.64,3.74,3.52,3.52,87300,3.64,3.74,3.52,3.52,87300,0.0,1.0
2008-08-14,3.74,3.75,3.69,3.69,18200,3.74,3.75,3.69,3.69,18200,0.0,1.0
2008-08-15,3.75,3.75,3.7,3.72,15600,3.75,3.75,3.7,3.72,15600,0.0,1.0
2008-08-18,3.78,3.8,3.7399,3.8,48700,3.78,3.8,3.7399,3.8,48700,0.0,1.0
2008-08-19,3.9,3.9,3.53,3.53,158300,3.9,3.9,3.53,3.53,158300,0.0,1.0
2008-08-20,3.8301,3.89,3.75,3.75,53300,3.8301,3.89,3.75,3.75,53300,0.0,1.0
2008-08-21,3.7499,3.8,3.69,3.71,48700,3.7499,3.8,3.69,3.71,48700,0.0,1.0
2008-08-22,3.7801,3.8,3.76,3.76,21700,3.7801,3.8,3.76,3.76,21700,0.0,1.0
2008-08-25,3.84,3.89,3.78,3.78,38800,3.84,3.89,3.78,3.78,38800,0.0,1.0
2008-08-26,3.82,3.83,3.7,3.77,20000,3.82,3.83,3.7,3.77,20000,0.0,1.0
2008-08-27,3.7,3.82,3.676,3.7,26400,3.7,3.82,3.676,3.7,26400,0.0,1.0
2008-08-28,3.8101,3.86,3.65,3.65,40800,3.8101,3.86,3.65,3.65,40800,0.0,1.0
2008-08-29,3.81,3.81,3.711,3.73,31500,3.81,3.81,3.711,3.73,31500,0.0,1.0
2008-09-02,3.8,3.81,3.8,3.8,50700,3.8,3.81,3.8,3.8,50700,0.0,1.0
2008-09-03,3.78,3.82,3.7,3.73,40000,3.78,3.82,3.7,3.73,40000,0.0,1.0
2008-09-04,3.82,3.82,3.65,3.728,52300,3.82,3.82,3.65,3.728,52300,0.0,1.0
2008-09-05,3.802,3.82,3.7,3.82,39800,3.802,3.82,3.7,3.82,39800,0.0,1.0
2008-09-08,3.65,3.82,3.65,3.73,29200,3.65,3.82,3.65,3.73,29200,0.0,1.0
2008-09-09,3.56,3.7,3.56,3.65,17700,3.56,3.7,3.56,3.65,17700,0.0,1.0
2008-09-10,3.5399,3.58,3.485,3.55,50000,3.5399,3.58,3.485,3.55,50000,0.0,1.0
2008-09-11,3.61,3.61,3.36,3.58,35300,3.61,3.61,3.36,3.58,35300,0.0,1.0
2008-09-12,3.61,3.61,3.44,3.44,27700,3.61,3.61,3.44,3.44,27700,0.0,1.0
2008-09-15,3.49,3.5001,3.33,3.448,41300,3.49,3.5001,3.33,3.448,41300,0.0,1.0
2008-09-16,3.61,3.61,3.45,3.46,32600,3.61,3.61,3.45,3.46,32600,0.0,1.0
2008-09-17,3.53,3.53,3.35,3.437,29900,3.53,3.53,3.35,3.437,29900,0.0,1.0
2008-09-18,3.64,3.64,3.27,3.27,22500,3.64,3.64,3.27,3.27,22500,0.0,1.0
2008-09-19,3.65,3.65,3.36,3.61,188700,3.65,3.65,3.36,3.61,188700,0.0,1.0
2008-09-22,3.5099,3.64,3.43,3.64,11200,3.5099,3.64,3.43,3.64,11200,0.0,1.0
2008-09-23,3.43,3.58,3.4,3.58,101800,3.43,3.58,3.4,3.58,101800,0.0,1.0
2008-09-24,3.65,3.65,3.41,3.51,18900,3.65,3.65,3.41,3.51,18900,0.0,1.0
2008-09-25,3.64,3.64,3.44,3.496,34500,3.64,3.64,3.44,3.496,34500,0.0,1.0
2008-09-26,3.72,3.73,3.45,3.63,42400,3.72,3.73,3.45,3.63,42400,0.0,1.0
2008-09-29,3.6999,3.75,3.5,3.75,64400,3.6999,3.75,3.5,3.75,64400,0.0,1.0
2008-09-30,3.6,3.79,3.435,3.435,72800,3.6,3.79,3.435,3.435,72800,0.0,1.0
2008-10-01,3.6,3.702,3.6,3.65,41400,3.6,3.702,3.6,3.65,41400,0.0,1.0
2008-10-02,3.6,3.654,3.59,3.61,67600,3.6,3.654,3.59,3.61,67600,0.0,1.0
2008-10-03,3.64,3.7199,3.33,3.54,225700,3.64,3.7199,3.33,3.54,225700,0.0,1.0
2008-10-06,3.6,3.64,3.25,3.64,148800,3.6,3.64,3.25,3.64,148800,0.0,1.0
2008-10-07,3.47,3.64,3.34,3.64,188500,3.47,3.64,3.34,3.64,188500,0.0,1.0
2008-10-08,3.54,3.54,3.31,3.32,15600,3.54,3.54,3.31,3.32,15600,0.0,1.0
2008-10-09,3.5,3.5,3.34,3.5,9400,3.5,3.5,3.34,3.5,9400,0.0,1.0
2008-10-10,3.3,3.45,3.22,3.25,31100,3.3,3.45,3.22,3.25,31100,0.0,1.0
2008-10-13,3.4,3.5,3.4,3.49,4000,3.4,3.5,3.4,3.49,4000,0.0,1.0
2008-10-14,3.37,3.4425,3.31,3.4,24200,3.37,3.4425,3.31,3.4,24200,0.0,1.0
2008-10-15,3.21,3.43,3.21,3.21,34700,3.21,3.43,3.21,3.21,34700,0.0,1.0
2008-10-16,3.19,3.29,3.0101,3.29,11700,3.19,3.29,3.0101,3.29,11700,0.0,1.0
2008-10-17,3.2947,3.2947,3.09,3.11,174800,3.2947,3.2947,3.09,3.11,174800,0.0,1.0
2008-10-20,3.43,3.43,3.3035,3.36,15100,3.43,3.43,3.3035,3.36,15100,0.0,1.0
2008-10-21,3.7,3.75,3.37,3.42,113700,3.7,3.75,3.37,3.42,113700,0.0,1.0
2008-10-22,3.3,3.69,3.01,3.69,38900,3.3,3.69,3.01,3.69,38900,0.0,1.0
2008-10-23,3.0799,3.3,3.0,3.3,19100,3.0799,3.3,3.0,3.3,19100,0.0,1.0
2008-10-24,3.05,3.06,2.99,3.06,35500,3.05,3.06,2.99,3.06,35500,0.0,1.0
2008-10-27,3.29,3.4,2.9,3.06,48200,3.29,3.4,2.9,3.06,48200,0.0,1.0
2008-10-28,3.4,3.4,3.03,3.39,12900,3.4,3.4,3.03,3.39,12900,0.0,1.0
2008-10-29,3.3,3.39,3.18,3.35,6700,3.3,3.39,3.18,3.35,6700,0.0,1.0
2008-10-30,3.4,3.4,3.18,3.18,15900,3.4,3.4,3.18,3.18,15900,0.0,1.0
2008-10-31,3.5,3.5,3.12,3.21,120400,3.5,3.5,3.12,3.21,120400,0.0,1.0
2008-11-03,3.37,3.5,3.26,3.5,71300,3.37,3.5,3.26,3.5,71300,0.0,1.0
2008-11-04,3.3,3.4,2.9,3.4,108700,3.3,3.4,2.9,3.4,108700,0.0,1.0
2008-11-05,3.25,3.3,3.2,3.3,38200,3.25,3.3,3.2,3.3,38200,0.0,1.0
2008-11-06,3.22,3.22,3.2,3.2,9400,3.22,3.22,3.2,3.2,9400,0.0,1.0
2008-11-07,3.34,3.34,3.23,3.23,17400,3.34,3.34,3.23,3.23,17400,0.0,1.0
2008-11-10,3.4,3.4,3.34,3.4,11200,3.4,3.4,3.34,3.4,11200,0.0,1.0
2008-11-11,3.32,3.32,3.21,3.32,6900,3.32,3.32,3.21,3.32,6900,0.0,1.0
2008-11-12,3.3,3.3,3.2,3.25,9500,3.3,3.3,3.2,3.25,9500,0.0,1.0
2008-11-13,3.26,3.26,3.2,3.21,8700,3.26,3.26,3.2,3.21,8700,0.0,1.0
2008-11-14,3.2012,3.23,3.2,3.2001,5500,3.2012,3.23,3.2,3.2001,5500,0.0,1.0
2008-11-17,3.26,3.26,3.2,3.23,20800,3.26,3.26,3.2,3.23,20800,0.0,1.0
2008-11-18,3.23,3.25,3.23,3.23,31100,3.23,3.25,3.23,3.23,31100,0.0,1.0
2008-11-19,3.17,3.238,3.16,3.19,52200,3.17,3.238,3.16,3.19,52200,0.0,1.0
2008-11-20,3.22,3.22,3.17,3.2,46800,3.22,3.22,3.17,3.2,46800,0.0,1.0
2008-11-21,3.19,3.294,3.17,3.23,267800,3.19,3.294,3.17,3.23,267800,0.0,1.0
2008-11-24,3.25,3.25,3.06,3.19,124100,3.25,3.25,3.06,3.19,124100,0.0,1.0
2008-11-25,3.2299,3.25,3.0,3.25,9500,3.2299,3.25,3.0,3.25,9500,0.0,1.0
2008-11-26,3.1999,3.1999,3.0,3.03,23400,3.1999,3.1999,3.0,3.03,23400,0.0,1.0
2008-11-28,3.15,3.1501,3.0,3.11,46600,3.15,3.1501,3.0,3.11,46600,0.0,1.0
2008-12-01,3.21,3.21,3.14,3.2,23400,3.21,3.21,3.14,3.2,23400,0.0,1.0
2008-12-02,3.23,3.25,3.2,3.2,11300,3.23,3.25,3.2,3.2,11300,0.0,1.0
2008-12-03,3.11,3.1799,2.96,3.12,44000,3.11,3.1799,2.96,3.12,44000,0.0,1.0
2008-12-04,3.11,3.12,2.97,3.0,53200,3.11,3.12,2.97,3.0,53200,0.0,1.0
2008-12-05,2.94,3.0101,2.9,3.01,119300,2.94,3.0101,2.9,3.01,119300,0.0,1.0
2008-12-08,2.8999,2.97,2.87,2.97,134400,2.8999,2.97,2.87,2.97,134400,0.0,1.0
2008-12-09,2.82,2.9,2.8,2.9,51900,2.82,2.9,2.8,2.9,51900,0.0,1.0
2008-12-10,2.8,2.8,2.42,2.8,61500,2.8,2.8,2.42,2.8,61500,0.0,1.0
2008-12-11,2.79,2.88,2.69,2.88,31900,2.79,2.88,2.69,2.88,31900,0.0,1.0
2008-12-12,2.77,2.85,2.77,2.79,47700,2.77,2.85,2.77,2.79,47700,0.0,1.0
2008-12-15,2.82,2.82,2.64,2.75,276300,2.82,2.82,2.64,2.75,276300,0.0,1.0
2008-12-16,2.8,2.88,2.79,2.82,20300,2.8,2.88,2.79,2.82,20300,0.0,1.0
2008-12-17,2.79,2.79,2.7762,2.7762,800,2.79,2.79,2.7762,2.7762,800,0.0,1.0
2008-12-18,2.77,2.84,2.73,2.73,10900,2.77,2.84,2.73,2.73,10900,0.0,1.0
2008-12-19,2.85,2.8699,2.74,2.82,58500,2.85,2.8699,2.74,2.82,58500,0.0,1.0
2008-12-22,2.85,2.87,2.77,2.8,54300,2.85,2.87,2.77,2.8,54300,0.0,1.0
2008-12-23,2.75,2.88,2.72,2.81,67100,2.75,2.88,2.72,2.81,67100,0.0,1.0
2008-12-24,2.8601,2.8601,2.75,2.75,252100,2.8601,2.8601,2.75,2.75,252100,0.0,1.0
2008-12-26,2.8,2.88,2.72,2.88,5000,2.8,2.88,2.72,2.88,5000,0.0,1.0
2008-12-29,2.805,2.88,2.8,2.85,10400,2.805,2.88,2.8,2.85,10400,0.0,1.0
2008-12-30,2.83,2.8699,2.8,2.83,136500,2.83,2.8699,2.8,2.83,136500,0.0,1.0
2008-12-31,2.74,2.8,2.74,2.8,111700,2.74,2.8,2.74,2.8,111700,0.0,1.0
2009-01-02,2.78,2.79,2.78,2.79,2400,2.78,2.79,2.78,2.79,2400,0.0,1.0
2009-01-05,2.7,2.8,2.7,2.8,36400,2.7,2.8,2.7,2.8,36400,0.0,1.0
2009-01-06,2.88,2.88,2.74,2.75,325700,2.88,2.88,2.74,2.75,325700,0.0,1.0
2009-01-07,2.8,2.88,2.75,2.88,74900,2.8,2.88,2.75,2.88,74900,0.0,1.0
2009-01-08,2.81,2.82,2.78,2.78,26400,2.81,2.82,2.78,2.78,26400,0.0,1.0
2009-01-09,2.8036,2.83,2.8,2.8,5400,2.8036,2.83,2.8,2.8,5400,0.0,1.0
2009-01-12,2.81,2.81,2.75,2.75,4400,2.81,2.81,2.75,2.75,4400,0.0,1.0
2009-01-13,2.76,2.85,2.75,2.77,26300,2.76,2.85,2.75,2.77,26300,0.0,1.0
2009-01-14,2.75,2.8,2.75,2.79,46500,2.75,2.8,2.75,2.79,46500,0.0,1.0
2009-01-15,2.62,2.74,2.62,2.712,22100,2.62,2.74,2.62,2.712,22100,0.0,1.0
2009-01-16,2.63,2.7,2.63,2.65,30300,2.63,2.7,2.63,2.65,30300,0.0,1.0
2009-01-20,2.62,2.65,2.62,2.63,27700,2.62,2.65,2.62,2.63,27700,0.0,1.0
2009-01-21,2.64,2.66,2.62,2.65,20600,2.64,2.66,2.62,2.65,20600,0.0,1.0
2009-01-22,2.64,2.64,2.62,2.64,12300,2.64,2.64,2.62,2.64,12300,0.0,1.0
2009-01-23,2.57,2.62,2.55,2.62,26100,2.57,2.62,2.55,2.62,26100,0.0,1.0
2009-01-26,2.57,2.6,2.5,2.6,46600,2.57,2.6,2.5,2.6,46600,0.0,1.0
2009-01-27,2.51,2.6,2.51,2.58,26200,2.51,2.6,2.51,2.58,26200,0.0,1.0
2009-01-28,2.53,2.53,2.462,2.5,3300,2.53,2.53,2.462,2.5,3300,0.0,1.0
2009-01-29,2.57,2.58,2.53,2.53,10900,2.57,2.58,2.53,2.53,10900,0.0,1.0
2009-01-30,2.58,2.6,2.52,2.55,17700,2.58,2.6,2.52,2.55,17700,0.0,1.0
2009-02-02,2.56,2.58,2.5,2.55,17000,2.56,2.58,2.5,2.55,17000,0.0,1.0
2009-02-03,2.58,2.5812,2.56,2.56,4100,2.58,2.5812,2.56,2.56,4100,0.0,1.0
2009-02-04,2.4999,2.6,2.4999,2.6,64100,2.4999,2.6,2.4999,2.6,64100,0.0,1.0
2009-02-05,2.52,2.5502,2.52,2.53,15000,2.52,2.5502,2.52,2.53,15000,0.0,1.0
2009-02-06,2.426,2.51,2.32,2.4,84100,2.426,2.51,2.32,2.4,84100,0.0,1.0
2009-02-09,2.4324,2.47,2.4,2.4,16200,2.4324,2.47,2.4,2.4,16200,0.0,1.0
2009-02-10,2.43,2.59,2.35,2.4,33700,2.43,2.59,2.35,2.4,33700,0.0,1.0
2009-02-11,2.45,2.46,2.32,2.38,6800,2.45,2.46,2.32,2.38,6800,0.0,1.0
2009-02-12,2.45,2.46,2.4,2.4,14200,2.45,2.46,2.4,2.4,14200,0.0,1.0
2009-02-13,2.4,2.48,2.4,2.48,70000,2.4,2.48,2.4,2.48,70000,0.0,1.0
2009-02-17,2.5299,2.5299,2.25,2.35,73500,2.5299,2.5299,2.25,2.35,73500,0.0,1.0
2009-02-18,2.31,2.33,2.3,2.33,12200,2.31,2.33,2.3,2.33,12200,0.0,1.0
2009-02-19,2.1958,2.31,2.15,2.25,19800,2.1958,2.31,2.15,2.25,19800,0.0,1.0
2009-02-20,2.3,2.312,2.2099,2.2099,8600,2.3,2.312,2.2099,2.2099,8600,0.0,1.0
2009-02-23,2.22,2.37,2.15,2.3042,30100,2.22,2.37,2.15,2.3042,30100,0.0,1.0
2009-02-24,2.2,2.21,2.18,2.1801,32000,2.2,2.21,2.18,2.1801,32000,0.0,1.0
2009-02-25,2.19,2.21,2.17,2.1999,18400,2.19,2.21,2.17,2.1999,18400,0.0,1.0
2009-02-26,2.26,2.41,2.15,2.15,12500,2.26,2.41,2.15,2.15,12500,0.0,1.0
2009-02-27,2.21,2.28,2.17,2.17,4800,2.21,2.28,2.17,2.17,4800,0.0,1.0
2009-03-02,2.1,2.25,2.1,2.25,14100,2.1,2.25,2.1,2.25,14100,0.0,1.0
2009-03-03,2.09,2.1899,2.09,2.1899,6500,2.09,2.1899,2.09,2.1899,6500,0.0,1.0
2009-03-04,2.1,2.35,2.09,2.35,34100,2.1,2.35,2.09,2.35,34100,0.0,1.0
2009-03-05,2.1,2.12,2.0,2.12,283000,2.1,2.12,2.0,2.12,283000,0.0,1.0
2009-03-06,2.25,2.29,2.06,2.06,4500,2.25,2.29,2.06,2.06,4500,0.0,1.0
2009-03-09,2.15,2.1599,2.1,2.1599,15400,2.15,2.1599,2.1,2.1599,15400,0.0,1.0
2009-03-10,2.3,2.3,2.1,2.16,26800,2.3,2.3,2.1,2.16,26800,0.0,1.0
2009-03-11,2.3,2.35,2.28,2.3247,4800,2.3,2.35,2.28,2.3247,4800,0.0,1.0
2009-03-12,2.16,2.26,2.11,2.25,3800,2.16,2.26,2.11,2.25,3800,0.0,1.0
2009-03-13,2.19,2.22,2.15,2.15,12700,2.19,2.22,2.15,2.15,12700,0.0,1.0
2009-03-16,2.17,2.29,2.16,2.26,31400,2.17,2.29,2.16,2.26,31400,0.0,1.0
2009-03-17,2.22,2.22,2.17,2.17,33600,2.22,2.22,2.17,2.17,33600,0.0,1.0
2009-03-18,2.378,2.39,2.2799,2.2799,6200,2.378,2.39,2.2799,2.2799,6200,0.0,1.0
2009-03-19,2.44,2.44,2.37,2.38,10100,2.44,2.44,2.37,2.38,10100,0.0,1.0
2009-03-20,2.43,2.44,2.16,2.2301,23200,2.43,2.44,2.16,2.2301,23200,0.0,1.0
2009-03-23,2.32,2.37,2.27,2.37,8400,2.32,2.37,2.27,2.37,8400,0.0,1.0
2009-03-24,2.39,2.39,2.323,2.323,600,2.39,2.39,2.323,2.323,600,0.0,1.0
2009-03-25,2.4098,2.45,2.29,2.32,8300,2.4098,2.45,2.29,2.32,8300,0.0,1.0
2009-03-26,2.5799,2.5799,2.3395,2.3395,36900,2.5799,2.5799,2.3395,2.3395,36900,0.0,1.0
2009-03-27,2.6,2.6,2.46,2.46,10000,2.6,2.6,2.46,2.46,10000,0.0,1.0
2009-03-30,2.57,2.6,2.57,2.6,2100,2.57,2.6,2.57,2.6,2100,0.0,1.0
2009-03-31,2.54,2.54,2.4776,2.4776,1700,2.54,2.54,2.4776,2.4776,1700,0.0,1.0
2009-04-01,2.46,2.52,2.34,2.46,11800,2.46,2.52,2.34,2.46,11800,0.0,1.0
2009-04-02,2.56,2.57,2.42,2.42,11000,2.56,2.57,2.42,2.42,11000,0.0,1.0
2009-04-03,2.4899,2.5,2.36,2.49,7900,2.4899,2.5,2.36,2.49,7900,0.0,1.0
2009-04-06,2.4899,2.4899,2.4899,2.4899,0,2.4899,2.4899,2.4899,2.4899,0,0.0,1.0
2009-04-07,2.5,2.5,2.33,2.33,12100,2.5,2.5,2.33,2.33,12100,0.0,1.0
2009-04-08,2.51,2.51,2.49,2.49,5400,2.51,2.51,2.49,2.49,5400,0.0,1.0
2009-04-09,2.67,2.72,2.53,2.53,48800,2.67,2.72,2.53,2.53,48800,0.0,1.0
2009-04-13,2.67,2.67,2.66,2.66,1300,2.67,2.67,2.66,2.66,1300,0.0,1.0
2009-04-14,2.55,2.65,2.4,2.65,72400,2.55,2.65,2.4,2.65,72400,0.0,1.0
2009-04-15,2.4899,2.5,2.41,2.5,15900,2.4899,2.5,2.41,2.5,15900,0.0,1.0
2009-04-16,2.4,2.64,2.4,2.5544,70800,2.4,2.64,2.4,2.5544,70800,0.0,1.0
2009-04-17,2.54,2.57,2.44,2.44,2400,2.54,2.57,2.44,2.44,2400,0.0,1.0
2009-04-20,2.41,2.47,2.41,2.47,4600,2.41,2.47,2.41,2.47,4600,0.0,1.0
2009-04-21,2.7101,2.75,2.65,2.66,33100,2.7101,2.75,2.65,2.66,33100,0.0,1.0
2009-04-22,2.75,2.75,2.7,2.7,18300,2.75,2.75,2.7,2.7,18300,0.0,1.0
2009-04-23,2.86,2.9,2.71,2.75,12000,2.86,2.9,2.71,2.75,12000,0.0,1.0
2009-04-24,3.0,3.19,2.91,2.91,26500,3.0,3.19,2.91,2.91,26500,0.0,1.0
2009-04-27,3.0101,3.04,3.01,3.04,1600,3.0101,3.04,3.01,3.04,1600,0.0,1.0
2009-04-28,3.05,3.1,2.88,2.88,29300,3.05,3.1,2.88,2.88,29300,0.0,1.0
2009-04-29,3.05,3.06,3.025,3.025,5700,3.05,3.06,3.025,3.025,5700,0.0,1.0
2009-04-30,3.09,3.09,3.0,3.02,12200,3.09,3.09,3.0,3.02,12200,0.0,1.0
2009-05-01,3.14,3.15,3.08,3.08,19200,3.14,3.15,3.08,3.08,19200,0.0,1.0
2009-05-04,3.09,3.09,3.0301,3.0301,27900,3.09,3.09,3.0301,3.0301,27900,0.0,1.0
2009-05-05,3.15,3.15,3.016,3.0301,65000,3.15,3.15,3.016,3.0301,65000,0.0,1.0
2009-05-06,3.0,3.14,3.0,3.14,48500,3.0,3.14,3.0,3.14,48500,0.0,1.0
2009-05-07,3.15,3.25,2.96,3.1,71400,3.15,3.25,2.96,3.1,71400,0.0,1.0
2009-05-08,3.065,3.23,2.9,3.01,27600,3.065,3.23,2.9,3.01,27600,0.0,1.0
2009-05-11,3.38,3.38,3.0501,3.11,64300,3.38,3.38,3.0501,3.11,64300,0.0,1.0
2009-05-12,3.33,3.35,2.98,3.33,30600,3.33,3.35,2.98,3.33,30600,0.0,1.0
2009-05-13,3.25,3.25,3.21,3.24,7300,3.25,3.25,3.21,3.24,7300,0.0,1.0
2009-05-14,3.12,3.24,3.07,3.08,9600,3.12,3.24,3.07,3.08,9600,0.0,1.0
2009-05-15,3.11,3.13,3.11,3.11,11000,3.11,3.13,3.11,3.11,11000,0.0,1.0
2009-05-18,3.308,3.37,3.1,3.1,92900,3.308,3.37,3.1,3.1,92900,0.0,1.0
2009-05-19,3.38,3.38,3.15,3.15,33500,3.38,3.38,3.15,3.15,33500,0.0,1.0
2009-05-20,3.51,3.79,3.28,3.38,142700,3.51,3.79,3.28,3.38,142700,0.0,1.0
2009-05-21,3.42,3.5,3.35,3.41,17500,3.42,3.5,3.35,3.41,17500,0.0,1.0
2009-05-22,3.49,3.58,3.26,3.365,31900,3.49,3.58,3.26,3.365,31900,0.0,1.0
2009-05-26,3.42,3.5,3.3601,3.5,24500,3.42,3.5,3.3601,3.5,24500,0.0,1.0
2009-05-27,3.45,3.49,3.36,3.44,23900,3.45,3.49,3.36,3.44,23900,0.0,1.0
2009-05-28,3.45,3.47,3.3701,3.45,16100,3.45,3.47,3.3701,3.45,16100,0.0,1.0
2009-05-29,3.43,3.45,3.35,3.4,56300,3.43,3.45,3.35,3.4,56300,0.0,1.0
2009-06-01,3.43,3.47,3.36,3.43,10400,3.43,3.47,3.36,3.43,10400,0.0,1.0
2009-06-02,3.46,3.47,3.28,3.28,10100,3.46,3.47,3.28,3.28,10100,0.0,1.0
2009-06-03,3.46,3.46,3.41,3.46,4100,3.46,3.46,3.41,3.46,4100,0.0,1.0
2009-06-04,3.43,3.47,3.4,3.41,6700,3.43,3.47,3.4,3.41,6700,0.0,1.0
2009-06-05,3.39,3.46,3.29,3.41,26400,3.39,3.46,3.29,3.41,26400,0.0,1.0
2009-06-08,3.43,3.44,3.37,3.43,3800,3.43,3.44,3.37,3.43,3800,0.0,1.0
2009-06-09,3.45,3.45,3.34,3.44,18100,3.45,3.45,3.34,3.44,18100,0.0,1.0
2009-06-10,3.34,3.45,3.29,3.34,41100,3.34,3.45,3.29,3.34,41100,0.0,1.0
2009-06-11,3.42,3.45,3.33,3.33,37600,3.42,3.45,3.33,3.33,37600,0.0,1.0
2009-06-12,3.46,3.47,3.32,3.46,20100,3.46,3.47,3.32,3.46,20100,0.0,1.0
2009-06-15,3.4099,3.44,3.32,3.35,20600,3.4099,3.44,3.32,3.35,20600,0.0,1.0
2009-06-16,3.46,3.47,3.38,3.47,18800,3.46,3.47,3.38,3.47,18800,0.0,1.0
2009-06-17,3.46,3.46,3.35,3.46,18800,3.46,3.46,3.35,3.46,18800,0.0,1.0
2009-06-18,3.41,3.46,3.365,3.46,11500,3.41,3.46,3.365,3.46,11500,0.0,1.0
2009-06-19,3.44,3.46,3.35,3.46,16800,3.44,3.46,3.35,3.46,16800,0.0,1.0
2009-06-22,3.45,3.47,3.29,3.4,28800,3.45,3.47,3.29,3.4,28800,0.0,1.0
2009-06-23,3.33,3.45,3.3004,3.42,24700,3.33,3.45,3.3004,3.42,24700,0.0,1.0
2009-06-24,3.39,3.44,3.32,3.42,26600,3.39,3.44,3.32,3.42,26600,0.0,1.0
2009-06-25,3.47,3.47,3.37,3.42,35500,3.47,3.47,3.37,3.42,35500,0.0,1.0
2009-06-26,3.88,3.89,3.44,3.47,2636000,3.88,3.89,3.44,3.47,2636000,0.0,1.0
2009-06-29,3.89,3.95,3.61,3.83,271500,3.89,3.95,3.61,3.83,271500,0.0,1.0
2009-06-30,3.86,3.92,3.66,3.88,57300,3.86,3.92,3.66,3.88,57300,0.0,1.0
2009-07-01,3.97,3.97,3.87,3.87,50500,3.97,3.97,3.87,3.87,50500,0.0,1.0
2009-07-02,3.92,3.98,3.82,3.95,49600,3.92,3.98,3.82,3.95,49600,0.0,1.0
2009-07-06,3.87,3.92,3.81,3.91,113900,3.87,3.92,3.81,3.91,113900,0.0,1.0
2009-07-07,3.85,3.91,3.83,3.88,180500,3.85,3.91,3.83,3.88,180500,0.0,1.0
2009-07-08,3.85,3.89,3.79,3.86,73300,3.85,3.89,3.79,3.86,73300,0.0,1.0
2009-07-09,3.92,4.0,3.83,3.85,81300,3.92,4.0,3.83,3.85,81300,0.0,1.0
2009-07-10,3.99,3.99,3.87,3.92,28600,3.99,3.99,3.87,3.92,28600,0.0,1.0
2009-07-13,4.0,4.0,3.915,3.96,29100,4.0,4.0,3.915,3.96,29100,0.0,1.0
2009-07-14,4.0,4.0,3.94,4.0,25800,4.0,4.0,3.94,4.0,25800,0.0,1.0
2009-07-15,4.04,4.04,3.99,4.0,94200,4.04,4.04,3.99,4.0,94200,0.0,1.0
2009-07-16,4.1,4.11,3.955,4.0,83700,4.1,4.11,3.955,4.0,83700,0.0,1.0
2009-07-17,3.98,4.1,3.97,4.1,60400,3.98,4.1,3.97,4.1,60400,0.0,1.0
2009-07-20,4.11,4.11,3.965,3.99,61900,4.11,4.11,3.965,3.99,61900,0.0,1.0
2009-07-21,4.12,4.15,4.06,4.11,33500,4.12,4.15,4.06,4.11,33500,0.0,1.0
2009-07-22,4.15,4.15,3.96,4.12,80500,4.15,4.15,3.96,4.12,80500,0.0,1.0
2009-07-23,4.15,4.15,4.01,4.13,40400,4.15,4.15,4.01,4.13,40400,0.0,1.0
2009-07-24,4.23,4.23,4.01,4.13,39000,4.23,4.23,4.01,4.13,39000,0.0,1.0
2009-07-27,4.25,4.25,4.03,4.22,30500,4.25,4.25,4.03,4.22,30500,0.0,1.0
2009-07-28,4.29,4.3,4.21,4.24,19900,4.29,4.3,4.21,4.24,19900,0.0,1.0
2009-07-29,4.37,4.37,4.21,4.28,40100,4.37,4.37,4.21,4.28,40100,0.0,1.0
2009-07-30,4.39,4.4,4.29,4.4,48200,4.39,4.4,4.29,4.4,48200,0.0,1.0
2009-07-31,3.96,4.47,3.87,4.37,73800,3.96,4.47,3.87,4.37,73800,0.0,1.0
2009-08-03,4.0,4.07,3.83,3.93,56100,4.0,4.07,3.83,3.93,56100,0.0,1.0
2009-08-04,4.15,4.15,3.9,3.98,58300,4.15,4.15,3.9,3.98,58300,0.0,1.0
2009-08-05,3.86,4.14,3.83,4.14,21300,3.86,4.14,3.83,4.14,21300,0.0,1.0
2009-08-06,3.75,3.9,3.75,3.86,32200,3.75,3.9,3.75,3.86,32200,0.0,1.0
2009-08-07,3.77,3.8,3.68,3.73,59900,3.77,3.8,3.68,3.73,59900,0.0,1.0
2009-08-10,3.61,3.77,3.6,3.74,31500,3.61,3.77,3.6,3.74,31500,0.0,1.0
2009-08-11,3.69,3.74,3.65,3.65,16400,3.69,3.74,3.65,3.65,16400,0.0,1.0
2009-08-12,3.78,3.84,3.69,3.71,46400,3.78,3.84,3.69,3.71,46400,0.0,1.0
2009-08-13,3.83,3.85,3.75,3.78,49700,3.83,3.85,3.75,3.78,49700,0.0,1.0
2009-08-14,3.76,3.92,3.74,3.86,31000,3.76,3.92,3.74,3.86,31000,0.0,1.0
2009-08-17,3.78,3.84,3.76,3.76,18600,3.78,3.84,3.76,3.76,18600,0.0,1.0
2009-08-18,3.82,3.85,3.78,3.79,13600,3.82,3.85,3.78,3.79,13600,0.0,1.0
2009-08-19,3.88,3.88,3.75,3.7501,23000,3.88,3.88,3.75,3.7501,23000,0.0,1.0
2009-08-20,3.93,3.93,3.82,3.88,27900,3.93,3.93,3.82,3.88,27900,0.0,1.0
2009-08-21,4.0,4.0,3.86,3.99,53200,4.0,4.0,3.86,3.99,53200,0.0,1.0
2009-08-24,4.02,4.02,3.86,4.0,48800,4.02,4.02,3.86,4.0,48800,0.0,1.0
2009-08-25,3.93,4.0,3.91,4.0,16700,3.93,4.0,3.91,4.0,16700,0.0,1.0
2009-08-26,3.95,3.97,3.76,3.93,32700,3.95,3.97,3.76,3.93,32700,0.0,1.0
2009-08-27,3.94,3.94,3.79,3.94,17300,3.94,3.94,3.79,3.94,17300,0.0,1.0
2009-08-28,3.85,3.93,3.8,3.93,20800,3.85,3.93,3.8,3.93,20800,0.0,1.0
2009-08-31,3.75,3.9,3.61,3.77,32600,3.75,3.9,3.61,3.77,32600,0.0,1.0
2009-09-01,3.61,3.9,3.6,3.73,27200,3.61,3.9,3.6,3.73,27200,0.0,1.0
2009-09-02,3.7,3.86,3.66,3.69,9500,3.7,3.86,3.66,3.69,9500,0.0,1.0
2009-09-03,3.7,3.73,3.61,3.68,22900,3.7,3.73,3.61,3.68,22900,0.0,1.0
2009-09-04,3.69,3.79,3.66,3.7,13300,3.69,3.79,3.66,3.7,13300,0.0,1.0
2009-09-08,3.61,3.73,3.59,3.73,71700,3.61,3.73,3.59,3.73,71700,0.0,1.0
2009-09-09,3.63,3.65,3.57,3.65,12400,3.63,3.65,3.57,3.65,12400,0.0,1.0
2009-09-10,3.74,3.79,3.63,3.64,32100,3.74,3.79,3.63,3.64,32100,0.0,1.0
2009-09-11,3.67,3.75,3.64,3.74,7200,3.67,3.75,3.64,3.74,7200,0.0,1.0
2009-09-14,3.63,3.67,3.55,3.63,59400,3.63,3.67,3.55,3.63,59400,0.0,1.0
2009-09-15,3.61,3.65,3.59,3.63,9400,3.61,3.65,3.59,3.63,9400,0.0,1.0
2009-09-16,3.7,3.7,3.55,3.62,37500,3.7,3.7,3.55,3.62,37500,0.0,1.0
2009-09-17,3.72,3.72,3.66,3.7,17500,3.72,3.72,3.66,3.7,17500,0.0,1.0
2009-09-18,3.67,3.72,3.63,3.71,138300,3.67,3.72,3.63,3.71,138300,0.0,1.0
2009-09-21,3.78,3.79,3.65,3.65,30000,3.78,3.79,3.65,3.65,30000,0.0,1.0
2009-09-22,3.97,3.99,3.77,3.77,20800,3.97,3.99,3.77,3.77,20800,0.0,1.0
2009-09-23,3.84,3.97,3.7211,3.97,30300,3.84,3.97,3.7211,3.97,30300,0.0,1.0
2009-09-24,3.86,3.86,3.73,3.81,16400,3.86,3.86,3.73,3.81,16400,0.0,1.0
2009-09-25,4.1,4.11,3.6003,3.6003,28900,4.1,4.11,3.6003,3.6003,28900,0.0,1.0
2009-09-28,4.0,4.08,3.855,4.08,53400,4.0,4.08,3.855,4.08,53400,0.0,1.0
2009-09-29,4.0,4.09,3.84,4.0,59300,4.0,4.09,3.84,4.0,59300,0.0,1.0
2009-09-30,3.99,4.06,3.92,3.99,90300,3.99,4.06,3.92,3.99,90300,0.0,1.0
2009-10-01,4.02,4.06,3.92,3.92,78000,4.02,4.06,3.92,3.92,78000,0.0,1.0
2009-10-02,4.06,4.09,3.92,4.0,35200,4.06,4.09,3.92,4.0,35200,0.0,1.0
2009-10-05,4.04,4.12,4.01,4.06,41500,4.04,4.12,4.01,4.06,41500,0.0,1.0
2009-10-06,4.1,4.1,4.01,4.04,15000,4.1,4.1,4.01,4.04,15000,0.0,1.0
2009-10-07,4.12,4.12,4.01,4.01,44100,4.12,4.12,4.01,4.01,44100,0.0,1.0
2009-10-08,4.09,4.13,4.04,4.12,49700,4.09,4.13,4.04,4.12,49700,0.0,1.0
2009-10-09,4.15,4.15,4.01,4.08,91600,4.15,4.15,4.01,4.08,91600,0.0,1.0
2009-10-12,4.15,4.19,4.02,4.14,16500,4.15,4.19,4.02,4.14,16500,0.0,1.0
2009-10-13,4.1,4.11,4.1,4.11,13300,4.1,4.11,4.1,4.11,13300,0.0,1.0
2009-10-14,4.22,4.23,4.08,4.1,22800,4.22,4.23,4.08,4.1,22800,0.0,1.0
2009-10-15,4.18,4.22,4.14,4.19,63600,4.18,4.22,4.14,4.19,63600,0.0,1.0
2009-10-16,4.04,4.17,4.04,4.17,29100,4.04,4.17,4.04,4.17,29100,0.0,1.0
2009-10-19,4.0,4.03,3.99,4.03,24300,4.0,4.03,3.99,4.03,24300,0.0,1.0
2009-10-20,3.76,4.01,3.76,4.0,25500,3.76,4.01,3.76,4.0,25500,0.0,1.0
2009-10-21,3.76,4.07,3.73,3.77,40300,3.76,4.07,3.73,3.77,40300,0.0,1.0
2009-10-22,3.87,3.88,3.8,3.8,13100,3.87,3.88,3.8,3.8,13100,0.0,1.0
2009-10-23,3.7,3.9,3.7,3.87,27000,3.7,3.9,3.7,3.87,27000,0.0,1.0
2009-10-26,3.68,3.83,3.65,3.69,10900,3.68,3.83,3.65,3.69,10900,0.0,1.0
2009-10-27,3.71,3.78,3.6,3.7,31500,3.71,3.78,3.6,3.7,31500,0.0,1.0
2009-10-28,3.6,3.88,3.6,3.7,21100,3.6,3.88,3.6,3.7,21100,0.0,1.0
2009-10-29,3.57,3.94,3.53,3.62,96100,3.57,3.94,3.53,3.62,96100,0.0,1.0
2009-10-30,3.61,3.9,3.56,3.56,51200,3.61,3.9,3.56,3.56,51200,0.0,1.0
2009-11-02,3.43,3.73,3.35,3.73,59000,3.43,3.73,3.35,3.73,59000,0.0,1.0
2009-11-03,3.26,3.49,3.25,3.49,65500,3.26,3.49,3.25,3.49,65500,0.0,1.0
2009-11-04,3.25,3.3,3.22,3.26,95500,3.25,3.3,3.22,3.26,95500,0.0,1.0
2009-11-05,3.37,3.39,3.25,3.25,45900,3.37,3.39,3.25,3.25,45900,0.0,1.0
2009-11-06,3.5,3.52,3.26,3.35,27300,3.5,3.52,3.26,3.35,27300,0.0,1.0
2009-11-09,3.62,3.65,3.51,3.52,33500,3.62,3.65,3.51,3.52,33500,0.0,1.0
2009-11-10,3.62,3.65,3.55,3.61,14800,3.62,3.65,3.55,3.61,14800,0.0,1.0
2009-11-11,3.57,3.68,3.51,3.62,21600,3.57,3.68,3.51,3.62,21600,0.0,1.0
2009-11-12,3.59,3.64,3.53,3.58,39900,3.59,3.64,3.53,3.58,39900,0.0,1.0
2009-11-13,3.6,3.65,3.55,3.6,28200,3.6,3.65,3.55,3.6,28200,0.0,1.0
2009-11-16,3.6,3.65,3.5111,3.62,51200,3.6,3.65,3.5111,3.62,51200,0.0,1.0
2009-11-17,3.7,3.7,3.54,3.61,26700,3.7,3.7,3.54,3.61,26700,0.0,1.0
2009-11-18,3.63,3.66,3.55,3.61,34700,3.63,3.66,3.55,3.61,34700,0.0,1.0
2009-11-19,3.51,3.61,3.5,3.61,20100,3.51,3.61,3.5,3.61,20100,0.0,1.0
2009-11-20,3.57,3.59,3.49,3.49,20100,3.57,3.59,3.49,3.49,20100,0.0,1.0
2009-11-23,3.65,3.67,3.55,3.6,15800,3.65,3.67,3.55,3.6,15800,0.0,1.0
2009-11-24,3.58,3.63,3.54,3.63,10900,3.58,3.63,3.54,3.63,10900,0.0,1.0
2009-11-25,3.5,3.59,3.5,3.57,6300,3.5,3.59,3.5,3.57,6300,0.0,1.0
2009-11-27,3.4,3.51,3.4,3.5,22900,3.4,3.51,3.4,3.5,22900,0.0,1.0
2009-11-30,4.672,5.14,3.35,3.4,2912700,4.672,5.14,3.35,3.4,2912700,0.0,1.0
2009-12-01,4.79,6.0,4.75,5.48,7827300,4.79,6.0,4.75,5.48,7827300,0.0,1.0
2009-12-02,4.23,4.91,4.15,4.81,1545200,4.23,4.91,4.15,4.81,1545200,0.0,1.0
2009-12-03,4.29,4.77,4.1,4.39,1811800,4.29,4.77,4.1,4.39,1811800,0.0,1.0
2009-12-04,4.58,4.6,4.16,4.42,629800,4.58,4.6,4.16,4.42,629800,0.0,1.0
2009-12-07,4.43,4.89,4.41,4.66,531700,4.43,4.89,4.41,4.66,531700,0.0,1.0
2009-12-08,4.49,4.63,4.25,4.41,523300,4.49,4.63,4.25,4.41,523300,0.0,1.0
2009-12-09,4.38,4.54,4.31,4.54,289200,4.38,4.54,4.31,4.54,289200,0.0,1.0
2009-12-10,4.52,4.94,4.37,4.37,1217100,4.52,4.94,4.37,4.37,1217100,0.0,1.0
2009-12-11,4.41,4.69,4.4,4.59,369200,4.41,4.69,4.4,4.59,369200,0.0,1.0
2009-12-14,4.34,4.6,4.3,4.4,442200,4.34,4.6,4.3,4.4,442200,0.0,1.0
2009-12-15,4.17,4.34,4.08,4.3,322700,4.17,4.34,4.08,4.3,322700,0.0,1.0
2009-12-16,4.05,4.25,4.03,4.15,332600,4.05,4.25,4.03,4.15,332600,0.0,1.0
2009-12-17,4.0,4.05,3.95,4.05,201900,4.0,4.05,3.95,4.05,201900,0.0,1.0
2009-12-18,4.44,4.45,4.01,4.04,492100,4.44,4.45,4.01,4.04,492100,0.0,1.0
2009-12-21,4.45,4.49,4.22,4.43,155600,4.45,4.49,4.22,4.43,155600,0.0,1.0
2009-12-22,4.42,4.48,4.355,4.45,120100,4.42,4.48,4.355,4.45,120100,0.0,1.0
2009-12-23,4.45,4.48,4.41,4.47,111600,4.45,4.48,4.41,4.47,111600,0.0,1.0
2009-12-24,4.47,4.5,4.27,4.45,70700,4.47,4.5,4.27,4.45,70700,0.0,1.0
2009-12-28,4.73,4.84,4.43,4.49,648400,4.73,4.84,4.43,4.49,648400,0.0,1.0
2009-12-29,4.74,4.89,4.65,4.75,365500,4.74,4.89,4.65,4.75,365500,0.0,1.0
2009-12-30,4.7,4.72,4.56,4.72,140100,4.7,4.72,4.56,4.72,140100,0.0,1.0
2009-12-31,4.48,4.71,4.48,4.7,108800,4.48,4.71,4.48,4.7,108800,0.0,1.0
2010-01-04,4.74,4.79,4.47,4.47,191700,4.74,4.79,4.47,4.47,191700,0.0,1.0
2010-01-05,4.7,4.74,4.65,4.72,131000,4.7,4.74,4.65,4.72,131000,0.0,1.0
2010-01-06,5.0,5.15,4.65,4.7,915100,5.0,5.15,4.65,4.7,915100,0.0,1.0
2010-01-07,4.99,5.08,4.96,5.01,238700,4.99,5.08,4.96,5.01,238700,0.0,1.0
2010-01-08,4.99,5.0,4.86,4.97,206500,4.99,5.0,4.86,4.97,206500,0.0,1.0
2010-01-11,4.995,5.04,4.831,4.99,169800,4.995,5.04,4.831,4.99,169800,0.0,1.0
2010-01-12,4.82,4.98,4.75,4.98,187700,4.82,4.98,4.75,4.98,187700,0.0,1.0
2010-01-13,5.21,5.45,4.76,4.86,666400,5.21,5.45,4.76,4.86,666400,0.0,1.0
2010-01-14,5.38,5.43,5.11,5.13,390100,5.38,5.43,5.11,5.13,390100,0.0,1.0
2010-01-15,5.08,5.4,5.0,5.4,282500,5.08,5.4,5.0,5.4,282500,0.0,1.0
2010-01-19,4.94,5.11,4.9,5.05,159400,4.94,5.11,4.9,5.05,159400,0.0,1.0
2010-01-20,4.83,4.97,4.8,4.9,91000,4.83,4.97,4.8,4.9,91000,0.0,1.0
2010-01-21,4.49,4.9999,4.45,4.83,226600,4.49,4.9999,4.45,4.83,226600,0.0,1.0
2010-01-22,4.45,4.56,4.43,4.43,121000,4.45,4.56,4.43,4.43,121000,0.0,1.0
2010-01-25,4.47,4.495,4.45,4.48,78900,4.47,4.495,4.45,4.48,78900,0.0,1.0
2010-01-26,4.52,4.57,4.45,4.47,96700,4.52,4.57,4.45,4.47,96700,0.0,1.0
2010-01-27,4.49,4.54,4.46,4.54,53600,4.49,4.54,4.46,4.54,53600,0.0,1.0
2010-01-28,4.33,4.6,4.3,4.5,162800,4.33,4.6,4.3,4.5,162800,0.0,1.0
2010-01-29,4.46,4.46,4.3,4.34,117600,4.46,4.46,4.3,4.34,117600,0.0,1.0
2010-02-01,4.42,4.5,4.34,4.45,75800,4.42,4.5,4.34,4.45,75800,0.0,1.0
2010-02-02,4.4,4.49,4.38,4.41,83900,4.4,4.49,4.38,4.41,83900,0.0,1.0
2010-02-03,4.64,4.79,4.41,4.41,359400,4.64,4.79,4.41,4.41,359400,0.0,1.0
2010-02-04,4.63,4.81,4.61,4.71,246500,4.63,4.81,4.61,4.71,246500,0.0,1.0
2010-02-05,4.5,4.7,4.1,4.54,290600,4.5,4.7,4.1,4.54,290600,0.0,1.0
2010-02-08,4.43,4.61,4.39,4.51,66300,4.43,4.61,4.39,4.51,66300,0.0,1.0
2010-02-09,4.33,4.49,4.26,4.49,108800,4.33,4.49,4.26,4.49,108800,0.0,1.0
2010-02-10,4.33,4.37,4.3,4.3,41600,4.33,4.37,4.3,4.3,41600,0.0,1.0
2010-02-11,4.34,4.34,4.28,4.32,52900,4.34,4.34,4.28,4.32,52900,0.0,1.0
2010-02-12,4.36,4.36,4.27,4.34,70000,4.36,4.36,4.27,4.34,70000,0.0,1.0
2010-02-16,4.49,4.5,4.26,4.38,59500,4.49,4.5,4.26,4.38,59500,0.0,1.0
2010-02-17,4.58,4.58,4.46,4.48,38300,4.58,4.58,4.46,4.48,38300,0.0,1.0
2010-02-18,4.51,4.51,4.33,4.48,107200,4.51,4.51,4.33,4.48,107200,0.0,1.0
2010-02-19,4.56,4.61,4.45,4.5,74200,4.56,4.61,4.45,4.5,74200,0.0,1.0
2010-02-22,4.64,4.64,4.47,4.47,70900,4.64,4.64,4.47,4.47,70900,0.0,1.0
2010-02-23,4.65,4.69,4.5,4.64,78100,4.65,4.69,4.5,4.64,78100,0.0,1.0
2010-02-24,4.59,4.68,4.57,4.65,48200,4.59,4.68,4.57,4.65,48200,0.0,1.0
2010-02-25,4.43,4.56,4.4,4.55,73400,4.43,4.56,4.4,4.55,73400,0.0,1.0
2010-02-26,4.47,4.55,4.41,4.43,86100,4.47,4.55,4.41,4.43,86100,0.0,1.0
2010-03-01,4.58,4.59,4.48,4.53,44900,4.58,4.59,4.48,4.53,44900,0.0,1.0
2010-03-02,4.73,4.85,4.6,4.6,96100,4.73,4.85,4.6,4.6,96100,0.0,1.0
2010-03-03,4.64,4.75,4.62,4.75,37100,4.64,4.75,4.62,4.75,37100,0.0,1.0
2010-03-04,4.68,4.69,4.55,4.55,41300,4.68,4.69,4.55,4.55,41300,0.0,1.0
2010-03-05,4.71,4.84,4.63,4.69,117900,4.71,4.84,4.63,4.69,117900,0.0,1.0
2010-03-08,4.76,4.76,4.66,4.74,110500,4.76,4.76,4.66,4.74,110500,0.0,1.0
2010-03-09,4.92,5.0,4.67,4.75,118000,4.92,5.0,4.67,4.75,118000,0.0,1.0
2010-03-10,4.95,4.95,4.87,4.91,57500,4.95,4.95,4.87,4.91,57500,0.0,1.0
2010-03-11,4.93,4.95,4.81,4.92,47400,4.93,4.95,4.81,4.92,47400,0.0,1.0
2010-03-12,4.83,4.95,4.81,4.95,44500,4.83,4.95,4.81,4.95,44500,0.0,1.0
2010-03-15,4.65,4.86,4.63,4.83,83800,4.65,4.86,4.63,4.83,83800,0.0,1.0
2010-03-16,4.72,4.72,4.59,4.7,38400,4.72,4.72,4.59,4.7,38400,0.0,1.0
2010-03-17,4.72,4.77,4.72,4.74,34600,4.72,4.77,4.72,4.74,34600,0.0,1.0
2010-03-18,4.75,4.771,4.73,4.74,22400,4.75,4.771,4.73,4.74,22400,0.0,1.0
2010-03-19,4.6,4.78,4.57,4.77,84900,4.6,4.78,4.57,4.77,84900,0.0,1.0
2010-03-22,4.47,4.61,4.46,4.61,84100,4.47,4.61,4.46,4.61,84100,0.0,1.0
2010-03-23,4.77,4.79,4.48,4.48,61500,4.77,4.79,4.48,4.48,61500,0.0,1.0
2010-03-24,4.9,4.9,4.77,4.77,93300,4.9,4.9,4.77,4.77,93300,0.0,1.0
2010-03-25,4.76,4.9,4.745,4.85,66400,4.76,4.9,4.745,4.85,66400,0.0,1.0
2010-03-26,4.67,4.82,4.65,4.77,40800,4.67,4.82,4.65,4.77,40800,0.0,1.0
2010-03-29,4.7,4.74,4.68,4.69,8200,4.7,4.74,4.68,4.69,8200,0.0,1.0
2010-03-30,4.75,4.77,4.7,4.7,17800,4.75,4.77,4.7,4.7,17800,0.0,1.0
2010-03-31,4.66,4.75,4.65,4.73,24700,4.66,4.75,4.65,4.73,24700,0.0,1.0
2010-04-01,4.8,4.88,4.65,4.68,457100,4.8,4.88,4.65,4.68,457100,0.0,1.0
2010-04-05,4.66,4.89,4.65,4.89,305100,4.66,4.89,4.65,4.89,305100,0.0,1.0
2010-04-06,4.67,4.8,4.65,4.65,56900,4.67,4.8,4.65,4.65,56900,0.0,1.0
2010-04-07,4.82,4.88,4.67,4.67,68500,4.82,4.88,4.67,4.67,68500,0.0,1.0
2010-04-08,4.9,5.05,4.76,4.81,181400,4.9,5.05,4.76,4.81,181400,0.0,1.0
2010-04-09,4.91,5.05,4.85,4.93,97100,4.91,5.05,4.85,4.93,97100,0.0,1.0
2010-04-12,5.25,5.4,5.17,5.21,593400,5.25,5.4,5.17,5.21,593400,0.0,1.0
2010-04-13,5.37,5.4,5.25,5.3,151200,5.37,5.4,5.25,5.3,151200,0.0,1.0
2010-04-14,5.75,5.8,5.42,5.44,510200,5.75,5.8,5.42,5.44,510200,0.0,1.0
2010-04-15,5.8,5.8993,5.66,5.74,94500,5.8,5.8993,5.66,5.74,94500,0.0,1.0
2010-04-16,5.73,5.8,5.55,5.8,160900,5.73,5.8,5.55,5.8,160900,0.0,1.0
2010-04-19,5.72,5.78,5.43,5.67,166500,5.72,5.78,5.43,5.67,166500,0.0,1.0
2010-04-20,6.0,6.02,5.7,5.75,176200,6.0,6.02,5.7,5.75,176200,0.0,1.0
2010-04-21,5.83,6.03,5.754,6.03,108500,5.83,6.03,5.754,6.03,108500,0.0,1.0
2010-04-22,6.1,6.2,5.6301,5.77,377900,6.1,6.2,5.6301,5.77,377900,0.0,1.0
2010-04-23,6.04,6.12,5.9601,6.12,95400,6.04,6.12,5.9601,6.12,95400,0.0,1.0
2010-04-26,5.992,6.05,5.921,6.05,167200,5.992,6.05,5.921,6.05,167200,0.0,1.0
2010-04-27,6.04,6.1,5.85,5.97,227500,6.04,6.1,5.85,5.97,227500,0.0,1.0
2010-04-28,6.01,6.08,5.85,6.05,173000,6.01,6.08,5.85,6.05,173000,0.0,1.0
2010-04-29,6.73,6.75,6.06,6.09,822900,6.73,6.75,6.06,6.09,822900,0.0,1.0
2010-04-30,6.47,6.73,6.26,6.69,266000,6.47,6.73,6.26,6.69,266000,0.0,1.0
2010-05-03,6.7,6.73,6.48,6.51,151300,6.7,6.73,6.48,6.51,151300,0.0,1.0
2010-05-04,6.26,6.66,6.2,6.66,161000,6.26,6.66,6.2,6.66,161000,0.0,1.0
2010-05-05,6.08,6.2601,5.9,6.26,208300,6.08,6.2601,5.9,6.26,208300,0.0,1.0
2010-05-06,5.98,6.1,5.55,6.01,312700,5.98,6.1,5.55,6.01,312700,0.0,1.0
2010-05-07,5.47,5.9699,5.26,5.9,279700,5.47,5.9699,5.26,5.9,279700,0.0,1.0
2010-05-10,6.0,6.02,5.671,5.82,162200,6.0,6.02,5.671,5.82,162200,0.0,1.0
2010-05-11,6.29,6.34,5.79,6.01,277000,6.29,6.34,5.79,6.01,277000,0.0,1.0
2010-05-12,6.6,6.65,6.31,6.37,215400,6.6,6.65,6.31,6.37,215400,0.0,1.0
2010-05-13,6.49,6.72,6.465,6.62,199800,6.49,6.72,6.465,6.62,199800,0.0,1.0
2010-05-14,6.23,6.43,6.05,6.4,204000,6.23,6.43,6.05,6.4,204000,0.0,1.0
2010-05-17,6.28,6.4,5.96,6.3,115300,6.28,6.4,5.96,6.3,115300,0.0,1.0
2010-05-18,6.03,6.32,6.01,6.31,95900,6.03,6.32,6.01,6.31,95900,0.0,1.0
2010-05-19,6.19,6.27,5.75,6.03,216300,6.19,6.27,5.75,6.03,216300,0.0,1.0
2010-05-20,5.8,6.04,5.8,6.01,92500,5.8,6.04,5.8,6.01,92500,0.0,1.0
2010-05-21,5.83,5.99,5.55,5.71,172400,5.83,5.99,5.55,5.71,172400,0.0,1.0
2010-05-24,5.67,5.92,5.66,5.84,74000,5.67,5.92,5.66,5.84,74000,0.0,1.0
2010-05-25,5.64,5.66,5.36,5.5,151100,5.64,5.66,5.36,5.5,151100,0.0,1.0
2010-05-26,5.77,5.94,5.65,5.65,61300,5.77,5.94,5.65,5.65,61300,0.0,1.0
2010-05-27,6.04,6.04,5.78,5.91,91600,6.04,6.04,5.78,5.91,91600,0.0,1.0
2010-05-28,5.92,6.06,5.9,6.06,150300,5.92,6.06,5.9,6.06,150300,0.0,1.0
2010-06-01,6.01,6.06,5.7,5.81,135900,6.01,6.06,5.7,5.81,135900,0.0,1.0
2010-06-02,6.43,6.43,6.01,6.01,130800,6.43,6.43,6.01,6.01,130800,0.0,1.0
2010-06-03,6.38,6.4399,6.3,6.43,56500,6.38,6.4399,6.3,6.43,56500,0.0,1.0
2010-06-04,6.23,6.42,6.15,6.38,161400,6.23,6.42,6.15,6.38,161400,0.0,1.0
2010-06-07,5.8,6.35,5.78,6.3,120900,5.8,6.35,5.78,6.3,120900,0.0,1.0
2010-06-08,5.6,6.0,5.55,5.8001,113500,5.6,6.0,5.55,5.8001,113500,0.0,1.0
2010-06-09,5.69,5.8399,5.4,5.69,151200,5.69,5.8399,5.4,5.69,151200,0.0,1.0
2010-06-10,5.84,6.01,5.65,5.78,87400,5.84,6.01,5.65,5.78,87400,0.0,1.0
2010-06-11,5.8,6.02,5.66,5.74,90900,5.8,6.02,5.66,5.74,90900,0.0,1.0
2010-06-14,5.96,6.16,5.66,5.87,96600,5.96,6.16,5.66,5.87,96600,0.0,1.0
2010-06-15,6.33,6.35,5.87,6.05,137500,6.33,6.35,5.87,6.05,137500,0.0,1.0
2010-06-16,6.31,6.35,6.03,6.24,121400,6.31,6.35,6.03,6.24,121400,0.0,1.0
2010-06-17,6.44,6.45,6.16,6.35,98300,6.44,6.45,6.16,6.35,98300,0.0,1.0
2010-06-18,6.58,6.7,6.37,6.48,472100,6.58,6.7,6.37,6.48,472100,0.0,1.0
2010-06-21,6.47,6.93,6.26,6.7,625100,6.47,6.93,6.26,6.7,625100,0.0,1.0
2010-06-22,6.31,6.73,6.29,6.5,156400,6.31,6.73,6.29,6.5,156400,0.0,1.0
2010-06-23,6.16,6.29,6.05,6.29,122300,6.16,6.29,6.05,6.29,122300,0.0,1.0
2010-06-24,6.1,6.25,6.01,6.14,80100,6.1,6.25,6.01,6.14,80100,0.0,1.0
2010-06-25,6.44,6.46,6.15,6.16,813100,6.44,6.46,6.15,6.16,813100,0.0,1.0
2010-06-28,6.54,6.72,6.28,6.38,131700,6.54,6.72,6.28,6.38,131700,0.0,1.0
2010-06-29,5.85,6.38,5.83,6.38,222300,5.85,6.38,5.83,6.38,222300,0.0,1.0
2010-06-30,5.72,6.08,5.7,5.88,99600,5.72,6.08,5.7,5.88,99600,0.0,1.0
2010-07-01,5.64,5.77,5.5,5.72,175300,5.64,5.77,5.5,5.72,175300,0.0,1.0
2010-07-02,5.8,5.85,5.56,5.73,84300,5.8,5.85,5.56,5.73,84300,0.0,1.0
2010-07-06,5.51,5.9599,5.5,5.81,101000,5.51,5.9599,5.5,5.81,101000,0.0,1.0
2010-07-07,5.93,5.95,5.51,5.57,73900,5.93,5.95,5.51,5.57,73900,0.0,1.0
2010-07-08,5.88,5.9899,5.7425,5.98,65600,5.88,5.9899,5.7425,5.98,65600,0.0,1.0
2010-07-09,5.97,5.97,5.63,5.84,182700,5.97,5.97,5.63,5.84,182700,0.0,1.0
2010-07-12,6.05,6.15,5.99,5.99,96800,6.05,6.15,5.99,5.99,96800,0.0,1.0
2010-07-13,6.38,6.39,6.1,6.16,111500,6.38,6.39,6.1,6.16,111500,0.0,1.0
2010-07-14,6.15,6.4,6.05,6.4,102000,6.15,6.4,6.05,6.4,102000,0.0,1.0
2010-07-15,6.0,6.16,5.84,6.16,79500,6.0,6.16,5.84,6.16,79500,0.0,1.0
2010-07-16,5.84,6.0,5.75,5.95,143800,5.84,6.0,5.75,5.95,143800,0.0,1.0
2010-07-19,6.17,6.2,5.84,5.89,148800,6.17,6.2,5.84,5.89,148800,0.0,1.0
2010-07-20,6.19,6.2,6.01,6.06,50500,6.19,6.2,6.01,6.06,50500,0.0,1.0
2010-07-21,6.15,6.29,6.07,6.25,79100,6.15,6.29,6.07,6.25,79100,0.0,1.0
2010-07-22,6.49,6.49,6.1701,6.28,81400,6.49,6.49,6.1701,6.28,81400,0.0,1.0
2010-07-23,6.49,6.58,6.38,6.45,231800,6.49,6.58,6.38,6.45,231800,0.0,1.0
2010-07-26,6.38,6.54,6.25,6.54,142800,6.38,6.54,6.25,6.54,142800,0.0,1.0
2010-07-27,6.47,6.51,6.4,6.42,60000,6.47,6.51,6.4,6.42,60000,0.0,1.0
2010-07-28,6.49,6.65,6.43,6.465,158700,6.49,6.65,6.43,6.465,158700,0.0,1.0
2010-07-29,6.28,6.5,6.11,6.5,173300,6.28,6.5,6.11,6.5,173300,0.0,1.0
2010-07-30,6.8,6.8,6.3001,6.44,369600,6.8,6.8,6.3001,6.44,369600,0.0,1.0
2010-08-02,7.0,7.08,6.81,6.85,684400,7.0,7.08,6.81,6.85,684400,0.0,1.0
2010-08-03,6.94,7.0,6.93,7.0,248100,6.94,7.0,6.93,7.0,248100,0.0,1.0
2010-08-04,6.76,6.98,6.65,6.97,124500,6.76,6.98,6.65,6.97,124500,0.0,1.0
2010-08-05,6.82,6.89,6.7,6.72,111300,6.82,6.89,6.7,6.72,111300,0.0,1.0
2010-08-06,6.66,6.88,6.25,6.71,195400,6.66,6.88,6.25,6.71,195400,0.0,1.0
2010-08-09,6.82,6.82,6.63,6.7,102600,6.82,6.82,6.63,6.7,102600,0.0,1.0
2010-08-10,6.5,6.77,6.3835,6.73,115500,6.5,6.77,6.3835,6.73,115500,0.0,1.0
2010-08-11,6.17,6.45,6.0,6.36,292000,6.17,6.45,6.0,6.36,292000,0.0,1.0
2010-08-12,6.0,6.13,5.91,6.05,146500,6.0,6.13,5.91,6.05,146500,0.0,1.0
2010-08-13,6.03,6.16,5.92,6.0,86900,6.03,6.16,5.92,6.0,86900,0.0,1.0
2010-08-16,6.19,6.25,5.86,5.93,74700,6.19,6.25,5.86,5.93,74700,0.0,1.0
2010-08-17,6.17,6.26,6.05,6.26,177500,6.17,6.26,6.05,6.26,177500,0.0,1.0
2010-08-18,6.13,6.21,5.89,6.15,80200,6.13,6.21,5.89,6.15,80200,0.0,1.0
2010-08-19,6.14,6.2,5.95,6.09,120300,6.14,6.2,5.95,6.09,120300,0.0,1.0
2010-08-20,6.22,6.22,5.9,6.11,94100,6.22,6.22,5.9,6.11,94100,0.0,1.0
2010-08-23,6.05,6.298,6.04,6.24,91800,6.05,6.298,6.04,6.24,91800,0.0,1.0
2010-08-24,6.07,6.27,5.75,5.95,142300,6.07,6.27,5.75,5.95,142300,0.0,1.0
2010-08-25,6.15,6.15,5.76,6.04,60300,6.15,6.15,5.76,6.04,60300,0.0,1.0
2010-08-26,5.81,6.16,5.8,6.16,89900,5.81,6.16,5.8,6.16,89900,0.0,1.0
2010-08-27,5.89,5.98,5.78,5.91,113600,5.89,5.98,5.78,5.91,113600,0.0,1.0
2010-08-30,5.71,5.95,5.65,5.87,117800,5.71,5.95,5.65,5.87,117800,0.0,1.0
2010-08-31,5.8,6.05,5.69,5.69,98600,5.8,6.05,5.69,5.69,98600,0.0,1.0
2010-09-01,6.07,6.07,5.82,5.92,95700,6.07,6.07,5.82,5.92,95700,0.0,1.0
2010-09-02,6.04,6.11,5.9566,6.03,55400,6.04,6.11,5.9566,6.03,55400,0.0,1.0
2010-09-03,6.14,6.15,6.0,6.11,59800,6.14,6.15,6.0,6.11,59800,0.0,1.0
2010-09-07,5.84,6.11,5.83,6.08,72100,5.84,6.11,5.83,6.08,72100,0.0,1.0
2010-09-08,5.75,5.95,5.7,5.87,43900,5.75,5.95,5.7,5.87,43900,0.0,1.0
2010-09-09,5.62,5.85,5.5,5.85,129200,5.62,5.85,5.5,5.85,129200,0.0,1.0
2010-09-10,5.59,5.724,5.54,5.62,48100,5.59,5.724,5.54,5.62,48100,0.0,1.0
2010-09-13,5.8,5.92,5.61,5.64,96100,5.8,5.92,5.61,5.64,96100,0.0,1.0
2010-09-14,6.01,6.03,5.76,5.8,222700,6.01,6.03,5.76,5.8,222700,0.0,1.0
2010-09-15,6.06,6.1,5.97,6.0,70100,6.06,6.1,5.97,6.0,70100,0.0,1.0
2010-09-16,5.87,6.06,5.86,6.0,89700,5.87,6.06,5.86,6.0,89700,0.0,1.0
2010-09-17,5.78,5.96,5.7,5.96,150800,5.78,5.96,5.7,5.96,150800,0.0,1.0
2010-09-20,5.81,5.85,5.74,5.76,92700,5.81,5.85,5.74,5.76,92700,0.0,1.0
2010-09-21,5.93,5.95,5.79,5.79,175500,5.93,5.95,5.79,5.79,175500,0.0,1.0
2010-09-22,5.8,5.95,5.71,5.92,129000,5.8,5.95,5.71,5.92,129000,0.0,1.0
2010-09-23,5.73,5.85,5.71,5.74,121400,5.73,5.85,5.71,5.74,121400,0.0,1.0
2010-09-24,5.9,5.945,5.8,5.83,131900,5.9,5.945,5.8,5.83,131900,0.0,1.0
2010-09-27,5.74,5.89,5.68,5.88,148200,5.74,5.89,5.68,5.88,148200,0.0,1.0
2010-09-28,5.81,5.88,5.73,5.75,95400,5.81,5.88,5.73,5.75,95400,0.0,1.0
2010-09-29,5.84,5.88,5.78,5.78,90200,5.84,5.88,5.78,5.78,90200,0.0,1.0
2010-09-30,5.74,5.89,5.7,5.88,95200,5.74,5.89,5.7,5.88,95200,0.0,1.0
2010-10-01,5.81,5.87,5.61,5.79,187600,5.81,5.87,5.61,5.79,187600,0.0,1.0
2010-10-04,5.75,5.79,5.67,5.79,95700,5.75,5.79,5.67,5.79,95700,0.0,1.0
2010-10-05,5.93,5.98,5.79,5.79,150800,5.93,5.98,5.79,5.79,150800,0.0,1.0
2010-10-06,5.7,5.92,5.65,5.9,202700,5.7,5.92,5.65,5.9,202700,0.0,1.0
2010-10-07,5.66,5.8,5.66,5.76,62800,5.66,5.8,5.66,5.76,62800,0.0,1.0
2010-10-08,5.78,5.83,5.6308,5.65,95200,5.78,5.83,5.6308,5.65,95200,0.0,1.0
2010-10-11,5.81,5.84,5.78,5.78,83300,5.81,5.84,5.78,5.78,83300,0.0,1.0
2010-10-12,6.0,6.03,5.77,5.77,167700,6.0,6.03,5.77,5.77,167700,0.0,1.0
2010-10-13,6.31,6.4,6.0,6.02,195400,6.31,6.4,6.0,6.02,195400,0.0,1.0
2010-10-14,6.39,6.4,6.19,6.29,96700,6.39,6.4,6.19,6.29,96700,0.0,1.0
2010-10-15,6.54,6.6,6.21,6.45,173500,6.54,6.6,6.21,6.45,173500,0.0,1.0
2010-10-18,6.5,6.71,6.47,6.59,148300,6.5,6.71,6.47,6.59,148300,0.0,1.0
2010-10-19,6.31,6.51,6.26,6.38,101900,6.31,6.51,6.26,6.38,101900,0.0,1.0
2010-10-20,6.44,6.5,6.32,6.33,58100,6.44,6.5,6.32,6.33,58100,0.0,1.0
2010-10-21,6.19,6.5,6.11,6.5,139200,6.19,6.5,6.11,6.5,139200,0.0,1.0
2010-10-22,6.39,6.43,6.19,6.2,59900,6.39,6.43,6.19,6.2,59900,0.0,1.0
2010-10-25,6.3,6.47,6.27,6.45,50900,6.3,6.47,6.27,6.45,50900,0.0,1.0
2010-10-26,6.22,6.29,6.18,6.29,58700,6.22,6.29,6.18,6.29,58700,0.0,1.0
2010-10-27,6.2,6.24,6.1,6.17,83300,6.2,6.24,6.1,6.17,83300,0.0,1.0
2010-10-28,6.12,6.2399,5.9,6.21,136200,6.12,6.2399,5.9,6.21,136200,0.0,1.0
2010-10-29,6.95,6.99,6.15,6.15,627000,6.95,6.99,6.15,6.15,627000,0.0,1.0
2010-11-01,6.82,7.09,6.6724,6.97,653200,6.82,7.09,6.6724,6.97,653200,0.0,1.0
2010-11-02,6.67,6.85,6.605,6.82,210200,6.67,6.85,6.605,6.82,210200,0.0,1.0
2010-11-03,6.9,6.91,6.54,6.7,247200,6.9,6.91,6.54,6.7,247200,0.0,1.0
2010-11-04,7.12,7.15,6.85,6.95,415900,7.12,7.15,6.85,6.95,415900,0.0,1.0
2010-11-05,7.17,7.18,7.03,7.1,364200,7.17,7.18,7.03,7.1,364200,0.0,1.0
2010-11-08,7.23,7.23,7.08,7.17,334600,7.23,7.23,7.08,7.17,334600,0.0,1.0
2010-11-09,7.04,7.23,7.0,7.22,268300,7.04,7.23,7.0,7.22,268300,0.0,1.0
2010-11-10,7.07,7.11,6.91,7.03,205100,7.07,7.11,6.91,7.03,205100,0.0,1.0
2010-11-11,6.99,7.03,6.89,6.9,148000,6.99,7.03,6.89,6.9,148000,0.0,1.0
2010-11-12,6.93,7.008,6.78,6.95,165300,6.93,7.008,6.78,6.95,165300,0.0,1.0
2010-11-15,7.06,7.1,6.93,6.96,96700,7.06,7.1,6.93,6.96,96700,0.0,1.0
2010-11-16,7.01,7.03,6.902,7.02,133100,7.01,7.03,6.902,7.02,133100,0.0,1.0
2010-11-17,7.01,7.06,6.98,7.05,113000,7.01,7.06,6.98,7.05,113000,0.0,1.0
2010-11-18,7.24,7.25,7.04,7.06,403000,7.24,7.25,7.04,7.06,403000,0.0,1.0
2010-11-19,7.27,7.5,7.2,7.25,706800,7.27,7.5,7.2,7.25,706800,0.0,1.0
2010-11-22,7.4,7.4,7.1,7.26,237500,7.4,7.4,7.1,7.26,237500,0.0,1.0
2010-11-23,7.33,7.41,7.2,7.32,151600,7.33,7.41,7.2,7.32,151600,0.0,1.0
2010-11-24,7.5,7.54,7.35,7.35,247700,7.5,7.54,7.35,7.35,247700,0.0,1.0
2010-11-26,7.49,7.5,7.45,7.49,74600,7.49,7.5,7.45,7.49,74600,0.0,1.0
2010-11-29,7.47,7.5,7.32,7.47,238500,7.47,7.5,7.32,7.47,238500,0.0,1.0
2010-11-30,7.4,7.48,7.31,7.34,339700,7.4,7.48,7.31,7.34,339700,0.0,1.0
2010-12-01,7.5,7.68,7.4,7.44,279400,7.5,7.68,7.4,7.44,279400,0.0,1.0
2010-12-02,7.51,7.55,7.4,7.55,150500,7.51,7.55,7.4,7.55,150500,0.0,1.0
2010-12-03,7.58,7.58,7.45,7.49,153700,7.58,7.58,7.45,7.49,153700,0.0,1.0
2010-12-06,7.76,7.78,7.51,7.6,193700,7.76,7.78,7.51,7.6,193700,0.0,1.0
2010-12-07,7.82,7.89,7.76,7.88,225900,7.82,7.89,7.76,7.88,225900,0.0,1.0
2010-12-08,7.83,7.87,7.78,7.82,105700,7.83,7.87,7.78,7.82,105700,0.0,1.0
2010-12-09,7.99,8.0,7.8201,7.9,248600,7.99,8.0,7.8201,7.9,248600,0.0,1.0
2010-12-10,7.93,8.0,7.84,8.0,109300,7.93,8.0,7.84,8.0,109300,0.0,1.0
2010-12-13,7.85,7.95,7.67,7.95,271900,7.85,7.95,7.67,7.95,271900,0.0,1.0
2010-12-14,7.71,7.94,7.61,7.87,343200,7.71,7.94,7.61,7.87,343200,0.0,1.0
2010-12-15,7.76,7.76,7.51,7.73,126800,7.76,7.76,7.51,7.73,126800,0.0,1.0
2010-12-16,7.9,7.91,7.75,7.8,68500,7.9,7.91,7.75,7.8,68500,0.0,1.0
2010-12-17,7.88,7.9199,7.79,7.9,127600,7.88,7.9199,7.79,7.9,127600,0.0,1.0
2010-12-20,7.89,7.91,7.35,7.88,266600,7.89,7.91,7.35,7.88,266600,0.0,1.0
2010-12-21,7.94,7.95,7.76,7.89,129700,7.94,7.95,7.76,7.89,129700,0.0,1.0
2010-12-22,7.98,8.0,7.77,7.95,107100,7.98,8.0,7.77,7.95,107100,0.0,1.0
2010-12-23,8.095,8.1,7.881,7.96,171800,8.095,8.1,7.881,7.96,171800,0.0,1.0
2010-12-27,8.18,8.2,8.08,8.1,162900,8.18,8.2,8.08,8.1,162900,0.0,1.0
2010-12-28,8.2,8.24,8.14,8.2,108400,8.2,8.24,8.14,8.2,108400,0.0,1.0
2010-12-29,8.2,8.24,8.13,8.2,49900,8.2,8.24,8.13,8.2,49900,0.0,1.0
2010-12-30,8.19,8.24,8.15,8.2,76400,8.19,8.24,8.15,8.2,76400,0.0,1.0
2010-12-31,8.1,8.19,8.1,8.19,61000,8.1,8.19,8.1,8.19,61000,0.0,1.0
2011-01-03,8.28,8.43,8.08,8.43,135400,8.28,8.43,8.08,8.43,135400,0.0,1.0
2011-01-04,8.2,8.3,8.09,8.3,183900,8.2,8.3,8.09,8.3,183900,0.0,1.0
2011-01-05,8.22,8.22,8.075,8.13,183400,8.22,8.22,8.075,8.13,183400,0.0,1.0
2011-01-06,8.4,8.4,8.22,8.25,176900,8.4,8.4,8.22,8.25,176900,0.0,1.0
2011-01-07,8.4,8.5,8.33,8.4,103000,8.4,8.5,8.33,8.4,103000,0.0,1.0
2011-01-10,9.17,9.2,8.77,8.8,759600,9.17,9.2,8.77,8.8,759600,0.0,1.0
2011-01-11,9.51,9.55,9.18,9.3,610300,9.51,9.55,9.18,9.3,610300,0.0,1.0
2011-01-12,9.54,9.6,9.46,9.49,383400,9.54,9.6,9.46,9.49,383400,0.0,1.0
2011-01-13,9.7,9.7,9.47,9.5,267400,9.7,9.7,9.47,9.5,267400,0.0,1.0
2011-01-14,9.96,9.96,9.65,9.7,359200,9.96,9.96,9.65,9.7,359200,0.0,1.0
2011-01-18,10.0925,10.15,9.86,9.99,384200,10.0925,10.15,9.86,9.99,384200,0.0,1.0
2011-01-19,9.47,10.15,9.3,10.15,408100,9.47,10.15,9.3,10.15,408100,0.0,1.0
2011-01-20,9.2,9.44,8.95,9.37,243100,9.2,9.44,8.95,9.37,243100,0.0,1.0
2011-01-21,9.48,9.59,9.25,9.25,242100,9.48,9.59,9.25,9.25,242100,0.0,1.0
2011-01-24,9.56,9.59,9.41,9.54,167500,9.56,9.59,9.41,9.54,167500,0.0,1.0
2011-01-25,9.47,9.59,9.39,9.55,99100,9.47,9.59,9.39,9.55,99100,0.0,1.0
2011-01-26,9.7,9.73,9.45,9.52,194400,9.7,9.73,9.45,9.52,194400,0.0,1.0
2011-01-27,9.96,10.05,9.72,9.75,401600,9.96,10.05,9.72,9.75,401600,0.0,1.0
2011-01-28,9.27,9.82,8.6,9.82,744600,9.27,9.82,8.6,9.82,744600,0.0,1.0
2011-01-31,9.2,9.49,9.15,9.29,462500,9.2,9.49,9.15,9.29,462500,0.0,1.0
2011-02-01,9.32,9.49,9.211,9.25,319700,9.32,9.49,9.211,9.25,319700,0.0,1.0
2011-02-02,9.34,9.45,9.25,9.31,334000,9.34,9.45,9.25,9.31,334000,0.0,1.0
2011-02-03,9.37,9.39,9.25,9.37,126500,9.37,9.39,9.25,9.37,126500,0.0,1.0
2011-02-04,9.27,9.4,9.25,9.39,145400,9.27,9.4,9.25,9.39,145400,0.0,1.0
2011-02-07,9.42,9.58,9.23,9.25,320000,9.42,9.58,9.23,9.25,320000,0.0,1.0
2011-02-08,9.4325,9.4799,9.29,9.43,113900,9.4325,9.4799,9.29,9.43,113900,0.0,1.0
2011-02-09,9.37,9.47,9.29,9.44,102000,9.37,9.47,9.29,9.44,102000,0.0,1.0
2011-02-10,9.3,9.4,9.25,9.3,114400,9.3,9.4,9.25,9.3,114400,0.0,1.0
2011-02-11,9.38,9.4,9.25,9.32,82900,9.38,9.4,9.25,9.32,82900,0.0,1.0
2011-02-14,9.39,9.44,9.25,9.42,156700,9.39,9.44,9.25,9.42,156700,0.0,1.0
2011-02-15,9.32,9.44,9.3,9.39,66900,9.32,9.44,9.3,9.39,66900,0.0,1.0
2011-02-16,9.37,9.37,9.25,9.33,79100,9.37,9.37,9.25,9.33,79100,0.0,1.0
2011-02-17,9.4,9.45,9.31,9.38,118500,9.4,9.45,9.31,9.38,118500,0.0,1.0
2011-02-18,9.78,10.2,9.41,9.42,1082800,9.78,10.2,9.41,9.42,1082800,0.0,1.0
2011-02-22,9.27,9.69,9.18,9.69,369300,9.27,9.69,9.18,9.69,369300,0.0,1.0
2011-02-23,8.94,9.44,8.8,9.26,391300,8.94,9.44,8.8,9.26,391300,0.0,1.0
2011-02-24,9.29,9.33,8.95,8.99,141400,9.29,9.33,8.95,8.99,141400,0.0,1.0
2011-02-25,9.45,9.48,9.25,9.33,91800,9.45,9.48,9.25,9.33,91800,0.0,1.0
2011-02-28,9.41,9.69,9.25,9.56,154500,9.41,9.69,9.25,9.56,154500,0.0,1.0
2011-03-01,9.2,9.41,9.2,9.41,120300,9.2,9.41,9.2,9.41,120300,0.0,1.0
2011-03-02,9.18,9.35,9.15,9.18,94600,9.18,9.35,9.15,9.18,94600,0.0,1.0
2011-03-03,9.49,9.5,9.21,9.21,116600,9.49,9.5,9.21,9.21,116600,0.0,1.0
2011-03-04,9.61,9.66,9.51,9.53,95500,9.61,9.66,9.51,9.53,95500,0.0,1.0
2011-03-07,9.0,9.63,8.9,9.63,210600,9.0,9.63,8.9,9.63,210600,0.0,1.0
2011-03-08,9.02,9.11,8.99,9.0,119500,9.02,9.11,8.99,9.0,119500,0.0,1.0
2011-03-09,8.83,9.01,8.81,8.95,273400,8.83,9.01,8.81,8.95,273400,0.0,1.0
2011-03-10,8.42,8.84,8.32,8.8,328700,8.42,8.84,8.32,8.8,328700,0.0,1.0
2011-03-11,8.41,8.42,8.021,8.31,334700,8.41,8.42,8.021,8.31,334700,0.0,1.0
2011-03-14,8.4,8.42,8.22,8.34,174600,8.4,8.42,8.22,8.34,174600,0.0,1.0
2011-03-15,8.38,8.44,8.1,8.13,124700,8.38,8.44,8.1,8.13,124700,0.0,1.0
2011-03-16,8.25,8.5,8.18,8.38,155700,8.25,8.5,8.18,8.38,155700,0.0,1.0
2011-03-17,8.33,8.5,8.27,8.37,109800,8.33,8.5,8.27,8.37,109800,0.0,1.0
2011-03-18,8.3,8.51,8.25,8.44,100700,8.3,8.51,8.25,8.44,100700,0.0,1.0
2011-03-21,8.41,8.44,8.33,8.42,114900,8.41,8.44,8.33,8.42,114900,0.0,1.0
2011-03-22,8.55,8.64,8.4,8.44,147300,8.55,8.64,8.4,8.44,147300,0.0,1.0
2011-03-23,8.73,8.8,8.47,8.55,62900,8.73,8.8,8.47,8.55,62900,0.0,1.0
2011-03-24,9.02,9.11,8.82,8.83,209800,9.02,9.11,8.82,8.83,209800,0.0,1.0
2011-03-25,8.65,9.2101,8.56,9.03,287200,8.65,9.2101,8.56,9.03,287200,0.0,1.0
2011-03-28,8.96,9.01,8.6,8.71,128200,8.96,9.01,8.6,8.71,128200,0.0,1.0
2011-03-29,9.13,9.18,8.77,8.97,70900,9.13,9.18,8.77,8.97,70900,0.0,1.0
2011-03-30,9.17,9.25,9.13,9.17,67300,9.17,9.25,9.13,9.17,67300,0.0,1.0
2011-03-31,9.09,9.22,9.0,9.21,73700,9.09,9.22,9.0,9.21,73700,0.0,1.0
2011-04-01,8.91,9.2,8.87,9.15,116200,8.91,9.2,8.87,9.15,116200,0.0,1.0
2011-04-04,8.34,8.9101,8.16,8.7419,434400,8.34,8.9101,8.16,8.7419,434400,0.0,1.0
2011-04-05,8.52,8.63,8.29,8.29,156000,8.52,8.63,8.29,8.29,156000,0.0,1.0
2011-04-06,8.6,8.63,8.48,8.59,79900,8.6,8.63,8.48,8.59,79900,0.0,1.0
2011-04-07,8.51,8.61,8.5,8.57,38600,8.51,8.61,8.5,8.57,38600,0.0,1.0
2011-04-08,8.47,8.6,8.4019,8.6,74400,8.47,8.6,8.4019,8.6,74400,0.0,1.0
2011-04-11,8.4,8.459,8.35,8.37,164100,8.4,8.459,8.35,8.37,164100,0.0,1.0
2011-04-12,8.35,8.37,8.27,8.34,185300,8.35,8.37,8.27,8.34,185300,0.0,1.0
2011-04-13,8.41,8.52,8.38,8.38,167300,8.41,8.52,8.38,8.38,167300,0.0,1.0
2011-04-14,8.29,8.4,8.25,8.35,125500,8.29,8.4,8.25,8.35,125500,0.0,1.0
2011-04-15,8.41,8.41,8.19,8.28,122500,8.41,8.41,8.19,8.28,122500,0.0,1.0
2011-04-18,8.24,8.33,8.2,8.27,160700,8.24,8.33,8.2,8.27,160700,0.0,1.0
2011-04-19,8.25,8.32,8.2,8.26,178100,8.25,8.32,8.2,8.26,178100,0.0,1.0
2011-04-20,8.51,8.51,8.33,8.35,71800,8.51,8.51,8.33,8.35,71800,0.0,1.0
2011-04-21,8.592,8.61,8.5,8.55,45900,8.592,8.61,8.5,8.55,45900,0.0,1.0
2011-04-25,8.87,8.88,8.53,8.56,80800,8.87,8.88,8.53,8.56,80800,0.0,1.0
2011-04-26,8.91,8.94,8.77,8.93,58000,8.91,8.94,8.77,8.93,58000,0.0,1.0
2011-04-27,9.08,9.1,8.65,8.92,57400,9.08,9.1,8.65,8.92,57400,0.0,1.0
2011-04-28,9.0,9.09,8.93,8.93,68800,9.0,9.09,8.93,8.93,68800,0.0,1.0
2011-04-29,8.9,9.0,8.66,9.0,92000,8.9,9.0,8.66,9.0,92000,0.0,1.0
2011-05-02,8.4,8.59,8.05,8.58,339900,8.4,8.59,8.05,8.58,339900,0.0,1.0
2011-05-03,8.32,8.4,8.14,8.35,143100,8.32,8.4,8.14,8.35,143100,0.0,1.0
2011-05-04,8.32,8.54,8.2,8.28,170000,8.32,8.54,8.2,8.28,170000,0.0,1.0
2011-05-05,8.33,8.45,8.08,8.2,111800,8.33,8.45,8.08,8.2,111800,0.0,1.0
2011-05-06,6.5,6.69,6.22,6.68,1163200,6.5,6.69,6.22,6.68,1163200,0.0,1.0
2011-05-09,6.54,6.71,6.49,6.58,381700,6.54,6.71,6.49,6.58,381700,0.0,1.0
2011-05-10,6.97,7.03,6.5308,6.55,275900,6.97,7.03,6.5308,6.55,275900,0.0,1.0
2011-05-11,6.92,6.97,6.74,6.97,184700,6.92,6.97,6.74,6.97,184700,0.0,1.0
2011-05-12,7.01,7.12,6.85,6.9,435000,7.01,7.12,6.85,6.9,435000,0.0,1.0
2011-05-13,7.0,7.07,6.98,7.03,301500,7.0,7.07,6.98,7.03,301500,0.0,1.0
2011-05-16,6.65,6.97,6.65,6.97,142000,6.65,6.97,6.65,6.97,142000,0.0,1.0
2011-05-17,6.58,6.7,6.56,6.66,124200,6.58,6.7,6.56,6.66,124200,0.0,1.0
2011-05-18,6.84,6.89,6.61,6.61,77800,6.84,6.89,6.61,6.61,77800,0.0,1.0
2011-05-19,6.85,6.93,6.82,6.85,84200,6.85,6.93,6.82,6.85,84200,0.0,1.0
2011-05-20,6.87,6.91,6.74,6.86,110800,6.87,6.91,6.74,6.86,110800,0.0,1.0
2011-05-23,6.8,6.85,6.691,6.75,116700,6.8,6.85,6.691,6.75,116700,0.0,1.0
2011-05-24,6.81,6.85,6.79,6.83,120000,6.81,6.85,6.79,6.83,120000,0.0,1.0
2011-05-25,7.04,7.04,6.7,6.79,89000,7.04,7.04,6.7,6.79,89000,0.0,1.0
2011-05-26,7.02,7.07,6.8,7.0,74400,7.02,7.07,6.8,7.0,74400,0.0,1.0
2011-05-27,6.99,7.05,6.94,7.04,70800,6.99,7.05,6.94,7.04,70800,0.0,1.0
2011-05-31,7.01,7.195,7.0,7.05,220500,7.01,7.195,7.0,7.05,220500,0.0,1.0
2011-06-01,6.93,7.05,6.92,7.04,101000,6.93,7.05,6.92,7.04,101000,0.0,1.0
2011-06-02,6.97,7.03,6.86,6.92,69900,6.97,7.03,6.86,6.92,69900,0.0,1.0
2011-06-03,6.98,7.17,6.85,6.85,86700,6.98,7.17,6.85,6.85,86700,0.0,1.0
2011-06-06,6.92,7.13,6.9,6.95,64400,6.92,7.13,6.9,6.95,64400,0.0,1.0
2011-06-07,6.9,7.03,6.87,6.99,65500,6.9,7.03,6.87,6.99,65500,0.0,1.0
2011-06-08,6.65,6.96,6.56,6.86,140100,6.65,6.96,6.56,6.86,140100,0.0,1.0
2011-06-09,6.66,6.87,6.62,6.66,82500,6.66,6.87,6.62,6.66,82500,0.0,1.0
2011-06-10,6.55,6.662,6.4,6.63,113400,6.55,6.662,6.4,6.63,113400,0.0,1.0
2011-06-13,6.43,6.68,6.42,6.57,129000,6.43,6.68,6.42,6.57,129000,0.0,1.0
2011-06-14,6.33,6.55,6.3,6.48,172500,6.33,6.55,6.3,6.48,172500,0.0,1.0
2011-06-15,6.25,6.43,6.25,6.28,110000,6.25,6.43,6.25,6.28,110000,0.0,1.0
2011-06-16,6.36,6.36,6.17,6.24,235400,6.36,6.36,6.17,6.24,235400,0.0,1.0
2011-06-17,6.381,6.54,6.236,6.4,163000,6.381,6.54,6.236,6.4,163000,0.0,1.0
2011-06-20,6.45,6.53,6.31,6.36,71500,6.45,6.53,6.31,6.36,71500,0.0,1.0
2011-06-21,6.645,6.66,6.41,6.48,78300,6.645,6.66,6.41,6.48,78300,0.0,1.0
2011-06-22,6.6,6.76,6.54,6.6,85200,6.6,6.76,6.54,6.6,85200,0.0,1.0
2011-06-23,6.66,6.68,6.45,6.5,36900,6.66,6.68,6.45,6.5,36900,0.0,1.0
2011-06-24,6.9,6.94,6.58,6.65,815300,6.9,6.94,6.58,6.65,815300,0.0,1.0
2011-06-27,7.2,7.25,6.7001,6.9,103300,7.2,7.25,6.7001,6.9,103300,0.0,1.0
2011-06-28,7.09,7.24,7.04,7.23,73200,7.09,7.24,7.04,7.23,73200,0.0,1.0
2011-06-29,7.04,7.13,6.98,7.13,65200,7.04,7.13,6.98,7.13,65200,0.0,1.0
2011-06-30,7.2,7.28,6.84,7.03,56000,7.2,7.28,6.84,7.03,56000,0.0,1.0
2011-07-01,7.35,7.39,7.0,7.19,84100,7.35,7.39,7.0,7.19,84100,0.0,1.0
2011-07-05,7.11,7.35,7.07,7.35,90900,7.11,7.35,7.07,7.35,90900,0.0,1.0
2011-07-06,7.03,7.12,6.99,7.12,60600,7.03,7.12,6.99,7.12,60600,0.0,1.0
2011-07-07,7.31,7.39,7.09,7.11,75300,7.31,7.39,7.09,7.11,75300,0.0,1.0
2011-07-08,7.12,7.23,7.09,7.23,49800,7.12,7.23,7.09,7.23,49800,0.0,1.0
2011-07-11,7.0,7.21,7.0,7.07,84600,7.0,7.21,7.0,7.07,84600,0.0,1.0
2011-07-12,7.0,7.05,6.96,6.99,79900,7.0,7.05,6.96,6.99,79900,0.0,1.0
2011-07-13,7.05,7.389,6.99,7.02,77000,7.05,7.389,6.99,7.02,77000,0.0,1.0
2011-07-14,6.98,7.05,6.85,7.05,76600,6.98,7.05,6.85,7.05,76600,0.0,1.0
2011-07-15,7.0,7.06,6.97,7.01,100600,7.0,7.06,6.97,7.01,100600,0.0,1.0
2011-07-18,6.9,7.0,6.8,6.99,93300,6.9,7.0,6.8,6.99,93300,0.0,1.0
2011-07-19,6.85,6.97,6.75,6.97,79800,6.85,6.97,6.75,6.97,79800,0.0,1.0
2011-07-20,6.78,6.86,6.7,6.86,80500,6.78,6.86,6.7,6.86,80500,0.0,1.0
2011-07-21,6.82,6.84,6.51,6.74,87800,6.82,6.84,6.51,6.74,87800,0.0,1.0
2011-07-22,6.85,6.95,6.74,6.8,138600,6.85,6.95,6.74,6.8,138600,0.0,1.0
2011-07-25,6.89,6.9,6.713,6.76,48900,6.89,6.9,6.713,6.76,48900,0.0,1.0
2011-07-26,7.0,7.05,6.7101,6.92,64400,7.0,7.05,6.7101,6.92,64400,0.0,1.0
2011-07-27,6.72,6.93,6.66,6.93,72600,6.72,6.93,6.66,6.93,72600,0.0,1.0
2011-07-28,6.77,6.87,6.73,6.75,71200,6.77,6.87,6.73,6.75,71200,0.0,1.0
2011-07-29,6.42,6.67,6.23,6.24,209800,6.42,6.67,6.23,6.24,209800,0.0,1.0
2011-08-01,6.28,6.49,6.26,6.49,79500,6.28,6.49,6.26,6.49,79500,0.0,1.0
2011-08-02,6.04,6.248,6.04,6.22,286600,6.04,6.248,6.04,6.22,286600,0.0,1.0
2011-08-03,6.02,6.09,5.92,6.0,143200,6.02,6.09,5.92,6.0,143200,0.0,1.0
2011-08-04,5.8,5.96,5.8,5.95,130100,5.8,5.96,5.8,5.95,130100,0.0,1.0
2011-08-05,5.39,5.86,5.271,5.86,147500,5.39,5.86,5.271,5.86,147500,0.0,1.0
2011-08-08,5.24,5.42,5.05,5.21,170200,5.24,5.42,5.05,5.21,170200,0.0,1.0
2011-08-09,5.59,5.62,5.17,5.33,111800,5.59,5.62,5.17,5.33,111800,0.0,1.0
2011-08-10,5.45,5.74,5.4238,5.43,191800,5.45,5.74,5.4238,5.43,191800,0.0,1.0
2011-08-11,5.58,5.65,5.45,5.49,114100,5.58,5.65,5.45,5.49,114100,0.0,1.0
2011-08-12,5.56,5.67,5.51,5.63,66400,5.56,5.67,5.51,5.63,66400,0.0,1.0
2011-08-15,5.72,5.72,5.57,5.57,55200,5.72,5.72,5.57,5.57,55200,0.0,1.0
2011-08-16,5.74,5.77,5.65,5.67,78100,5.74,5.77,5.65,5.67,78100,0.0,1.0
2011-08-17,5.73,5.8,5.67,5.75,87700,5.73,5.8,5.67,5.75,87700,0.0,1.0
2011-08-18,5.3,5.66,5.29,5.64,121300,5.3,5.66,5.29,5.64,121300,0.0,1.0
2011-08-19,4.86,5.3,4.82,5.24,182400,4.86,5.3,4.82,5.24,182400,0.0,1.0
2011-08-22,4.88,4.99,4.8,4.99,78100,4.88,4.99,4.8,4.99,78100,0.0,1.0
2011-08-23,5.0,5.14,4.87,4.9,110200,5.0,5.14,4.87,4.9,110200,0.0,1.0
2011-08-24,5.0,5.0,4.904,5.0,59700,5.0,5.0,4.904,5.0,59700,0.0,1.0
2011-08-25,4.8,5.06,4.8,4.98,75500,4.8,5.06,4.8,4.98,75500,0.0,1.0
2011-08-26,4.82,4.92,4.75,4.8,81900,4.82,4.92,4.75,4.8,81900,0.0,1.0
2011-08-29,5.07,5.1,4.86,4.86,88500,5.07,5.1,4.86,4.86,88500,0.0,1.0
2011-08-30,4.97,5.05,4.96,5.05,63600,4.97,5.05,4.96,5.05,63600,0.0,1.0
2011-08-31,5.03,5.1,4.98,5.0,161000,5.03,5.1,4.98,5.0,161000,0.0,1.0
2011-09-01,4.95,5.27,4.94,5.02,79400,4.95,5.27,4.94,5.02,79400,0.0,1.0
2011-09-02,4.78,4.98,4.78,4.87,63800,4.78,4.98,4.78,4.87,63800,0.0,1.0
2011-09-06,4.73,4.83,4.7,4.75,98000,4.73,4.83,4.7,4.75,98000,0.0,1.0
2011-09-07,4.8,4.86,4.79,4.83,81800,4.8,4.86,4.79,4.83,81800,0.0,1.0
2011-09-08,4.78,4.95,4.78,4.78,84600,4.78,4.95,4.78,4.78,84600,0.0,1.0
2011-09-09,4.7,4.87,4.7,4.8,94800,4.7,4.87,4.7,4.8,94800,0.0,1.0
2011-09-12,4.84,4.9,4.67,4.76,112500,4.84,4.9,4.67,4.76,112500,0.0,1.0
2011-09-13,4.97,5.0,4.78,4.85,66800,4.97,5.0,4.78,4.85,66800,0.0,1.0
2011-09-14,5.1,5.14,4.96,5.02,172900,5.1,5.14,4.96,5.02,172900,0.0,1.0
2011-09-15,5.06,5.22,5.03,5.15,139600,5.06,5.22,5.03,5.15,139600,0.0,1.0
2011-09-16,5.12,5.2,5.09,5.09,175000,5.12,5.2,5.09,5.09,175000,0.0,1.0
2011-09-19,5.02,5.13,5.0,5.04,35800,5.02,5.13,5.0,5.04,35800,0.0,1.0
2011-09-20,4.8,5.07,4.79,5.04,108400,4.8,5.07,4.79,5.04,108400,0.0,1.0
2011-09-21,4.75,4.98,4.75,4.81,50700,4.75,4.98,4.75,4.81,50700,0.0,1.0
2011-09-22,4.65,4.72,4.55,4.7,197500,4.65,4.72,4.55,4.7,197500,0.0,1.0
2011-09-23,5.0,5.03,4.62,4.62,115100,5.0,5.03,4.62,4.62,115100,0.0,1.0
2011-09-26,4.97,5.12,4.9,5.05,117300,4.97,5.12,4.9,5.05,117300,0.0,1.0
2011-09-27,5.14,5.2,5.0096,5.1,99900,5.14,5.2,5.0096,5.1,99900,0.0,1.0
2011-09-28,5.1,5.2,5.032,5.18,113300,5.1,5.2,5.032,5.18,113300,0.0,1.0
2011-09-29,5.06,5.2,4.92,5.2,64600,5.06,5.2,4.92,5.2,64600,0.0,1.0
2011-09-30,4.92,5.11,4.92,4.98,89800,4.92,5.11,4.92,4.98,89800,0.0,1.0
2011-10-03,4.77,5.02,4.77,4.91,175700,4.77,5.02,4.77,4.91,175700,0.0,1.0
2011-10-04,5.14,5.19,4.72,4.75,175400,5.14,5.19,4.72,4.75,175400,0.0,1.0
2011-10-05,5.17,5.21,5.0252,5.13,119400,5.17,5.21,5.0252,5.13,119400,0.0,1.0
2011-10-06,5.08,5.183,5.0,5.15,67300,5.08,5.183,5.0,5.15,67300,0.0,1.0
2011-10-07,4.93,5.1,4.9,5.07,58600,4.93,5.1,4.9,5.07,58600,0.0,1.0
2011-10-10,5.1,5.13,5.0,5.01,61800,5.1,5.13,5.0,5.01,61800,0.0,1.0
2011-10-11,5.05,5.12,5.03,5.05,59400,5.05,5.12,5.03,5.05,59400,0.0,1.0
2011-10-12,5.04,5.1,5.04,5.07,54400,5.04,5.1,5.04,5.07,54400,0.0,1.0
2011-10-13,5.09,5.1,5.0,5.01,60800,5.09,5.1,5.0,5.01,60800,0.0,1.0
2011-10-14,4.83,4.91,4.71,4.9,155300,4.83,4.91,4.71,4.9,155300,0.0,1.0
2011-10-17,4.7,4.871,4.7,4.79,85900,4.7,4.871,4.7,4.79,85900,0.0,1.0
2011-10-18,4.8,4.83,4.74,4.74,172200,4.8,4.83,4.74,4.74,172200,0.0,1.0
2011-10-19,4.63,4.79,4.61,4.79,48300,4.63,4.79,4.61,4.79,48300,0.0,1.0
2011-10-20,4.75,4.77,4.64,4.69,60100,4.75,4.77,4.64,4.69,60100,0.0,1.0
2011-10-21,4.83,5.03,4.79,4.84,145600,4.83,5.03,4.79,4.84,145600,0.0,1.0
2011-10-24,4.85,4.86,4.71,4.86,158900,4.85,4.86,4.71,4.86,158900,0.0,1.0
2011-10-25,4.74,4.87,4.72,4.8,60800,4.74,4.87,4.72,4.8,60800,0.0,1.0
2011-10-26,4.84,4.85,4.75,4.8,66700,4.84,4.85,4.75,4.8,66700,0.0,1.0
2011-10-27,4.98,5.0,4.83,5.0,198600,4.98,5.0,4.83,5.0,198600,0.0,1.0
2011-10-28,4.8,5.01,4.74,4.95,126500,4.8,5.01,4.74,4.95,126500,0.0,1.0
2011-10-31,4.9,4.95,4.7,4.7,159700,4.9,4.95,4.7,4.7,159700,0.0,1.0
2011-11-01,4.7,4.88,4.68,4.74,67200,4.7,4.88,4.68,4.74,67200,0.0,1.0
2011-11-02,4.86,4.9,4.77,4.77,108200,4.86,4.9,4.77,4.77,108200,0.0,1.0
2011-11-03,4.93,4.93,4.84,4.92,65700,4.93,4.93,4.84,4.92,65700,0.0,1.0
2011-11-04,4.81,4.89,4.76,4.88,36900,4.81,4.89,4.76,4.88,36900,0.0,1.0
2011-11-07,4.82,4.85,4.75,4.8,35700,4.82,4.85,4.75,4.8,35700,0.0,1.0
2011-11-08,4.86,4.88,4.76,4.83,42000,4.86,4.88,4.76,4.83,42000,0.0,1.0
2011-11-09,4.71,4.84,4.7,4.75,162500,4.71,4.84,4.7,4.75,162500,0.0,1.0
2011-11-10,4.77,4.8,4.74,4.78,35300,4.77,4.8,4.74,4.78,35300,0.0,1.0
2011-11-11,4.88,4.9,4.71,4.8,37500,4.88,4.9,4.71,4.8,37500,0.0,1.0
2011-11-14,4.72,4.86,4.7,4.86,149800,4.72,4.86,4.7,4.86,149800,0.0,1.0
2011-11-15,4.88,4.89,4.71,4.71,41800,4.88,4.89,4.71,4.71,41800,0.0,1.0
2011-11-16,4.93,4.97,4.82,4.82,132700,4.93,4.97,4.82,4.82,132700,0.0,1.0
2011-11-17,4.83,4.93,4.82,4.91,73300,4.83,4.93,4.82,4.91,73300,0.0,1.0
2011-11-18,4.86,4.88,4.8,4.84,66200,4.86,4.88,4.8,4.84,66200,0.0,1.0
2011-11-21,4.74,4.84,4.74,4.78,114800,4.74,4.84,4.74,4.78,114800,0.0,1.0
2011-11-22,4.71,4.78,4.71,4.74,42900,4.71,4.78,4.71,4.74,42900,0.0,1.0
2011-11-23,4.71,4.755,4.64,4.71,95900,4.71,4.755,4.64,4.71,95900,0.0,1.0
2011-11-25,4.69,4.75,4.65,4.68,59200,4.69,4.75,4.65,4.68,59200,0.0,1.0
2011-11-28,4.73,4.8,4.65,4.8,63000,4.73,4.8,4.65,4.8,63000,0.0,1.0
2011-11-29,4.74,4.76,4.71,4.72,43400,4.74,4.76,4.71,4.72,43400,0.0,1.0
2011-11-30,4.9,4.92,4.76,4.92,113500,4.9,4.92,4.76,4.92,113500,0.0,1.0
2011-12-01,4.9,4.95,4.83,4.88,41500,4.9,4.95,4.83,4.88,41500,0.0,1.0
2011-12-02,4.8,4.94,4.78,4.94,126000,4.8,4.94,4.78,4.94,126000,0.0,1.0
2011-12-05,4.78,4.89,4.75,4.89,118200,4.78,4.89,4.75,4.89,118200,0.0,1.0
2011-12-06,4.73,4.84,4.71,4.79,60200,4.73,4.84,4.71,4.79,60200,0.0,1.0
2011-12-07,4.76,4.79,4.71,4.71,46900,4.76,4.79,4.71,4.71,46900,0.0,1.0
2011-12-08,4.61,4.75,4.6,4.74,52500,4.61,4.75,4.6,4.74,52500,0.0,1.0
2011-12-09,4.64,4.72,4.55,4.62,92700,4.64,4.72,4.55,4.62,92700,0.0,1.0
2011-12-12,4.58,4.66,4.56,4.6,127800,4.58,4.66,4.56,4.6,127800,0.0,1.0
2011-12-13,4.57,4.64,4.56,4.5947,47200,4.57,4.64,4.56,4.5947,47200,0.0,1.0
2011-12-14,4.6,4.64,4.55,4.55,113500,4.6,4.64,4.55,4.55,113500,0.0,1.0
2011-12-15,4.59,4.64,4.56,4.6,187900,4.59,4.64,4.56,4.6,187900,0.0,1.0
2011-12-16,4.6,4.66,4.56,4.6,146700,4.6,4.66,4.56,4.6,146700,0.0,1.0
2011-12-19,4.56,4.62,4.55,4.59,94700,4.56,4.62,4.55,4.59,94700,0.0,1.0
2011-12-20,4.7,4.7,4.63,4.63,82300,4.7,4.7,4.63,4.63,82300,0.0,1.0
2011-12-21,4.7,4.71,4.58,4.7,33000,4.7,4.71,4.58,4.7,33000,0.0,1.0
2011-12-22,4.79,4.79,4.72,4.72,40500,4.79,4.79,4.72,4.72,40500,0.0,1.0
2011-12-23,4.66,4.8,4.63,4.8,59200,4.66,4.8,4.63,4.8,59200,0.0,1.0
2011-12-27,4.64,4.69,4.62,4.62,157900,4.64,4.69,4.62,4.62,157900,0.0,1.0
2011-12-28,4.6,4.65,4.59,4.62,72700,4.6,4.65,4.59,4.62,72700,0.0,1.0
2011-12-29,4.65,4.7268,4.61,4.61,74200,4.65,4.7268,4.61,4.61,74200,0.0,1.0
2011-12-30,4.68,4.7,4.61,4.63,60500,4.68,4.7,4.61,4.63,60500,0.0,1.0
2012-01-03,4.7,4.79,4.67,4.73,53100,4.7,4.79,4.67,4.73,53100,0.0,1.0
2012-01-04,4.65,4.68,4.6,4.67,27700,4.65,4.68,4.6,4.67,27700,0.0,1.0
2012-01-05,4.61,4.64,4.59,4.64,45100,4.61,4.64,4.59,4.64,45100,0.0,1.0
2012-01-06,4.58,4.6201,4.58,4.61,55100,4.58,4.6201,4.58,4.61,55100,0.0,1.0
2012-01-09,4.59,4.6,4.57,4.57,39700,4.59,4.6,4.57,4.57,39700,0.0,1.0
2012-01-10,4.69,4.8,4.66,4.78,177000,4.69,4.8,4.66,4.78,177000,0.0,1.0
2012-01-11,4.67,4.7,4.62,4.69,42600,4.67,4.7,4.62,4.69,42600,0.0,1.0
2012-01-12,4.72,4.75,4.64,4.68,70900,4.72,4.75,4.64,4.68,70900,0.0,1.0
2012-01-13,4.61,4.7,4.6,4.67,61400,4.61,4.7,4.6,4.67,61400,0.0,1.0
2012-01-17,4.64,4.742,4.61,4.64,100700,4.64,4.742,4.61,4.64,100700,0.0,1.0
2012-01-18,4.64,4.67,4.63,4.65,56800,4.64,4.67,4.63,4.65,56800,0.0,1.0
2012-01-19,4.7,4.71,4.64,4.64,43200,4.7,4.71,4.64,4.64,43200,0.0,1.0
2012-01-20,4.73,4.78,4.67,4.7,77600,4.73,4.78,4.67,4.7,77600,0.0,1.0
2012-01-23,4.68,4.75,4.66,4.73,21800,4.68,4.75,4.66,4.73,21800,0.0,1.0
2012-01-24,4.69,4.72,4.65,4.67,78800,4.69,4.72,4.65,4.67,78800,0.0,1.0
2012-01-25,4.74,4.76,4.69,4.71,41700,4.74,4.76,4.69,4.71,41700,0.0,1.0
2012-01-26,4.68,4.8,4.67,4.78,57500,4.68,4.8,4.67,4.78,57500,0.0,1.0
2012-01-27,4.73,4.8,4.67,4.8,51400,4.73,4.8,4.67,4.8,51400,0.0,1.0
2012-01-30,4.92,4.99,4.7,4.7,119300,4.92,4.99,4.7,4.7,119300,0.0,1.0
2012-01-31,4.96,5.09,4.811,4.95,141800,4.96,5.09,4.811,4.95,141800,0.0,1.0
2012-02-01,4.92,4.99,4.9,4.97,100600,4.92,4.99,4.9,4.97,100600,0.0,1.0
2012-02-02,4.9,4.9597,4.87,4.95,82800,4.9,4.9597,4.87,4.95,82800,0.0,1.0
2012-02-03,4.9,4.93,4.88,4.93,60400,4.9,4.93,4.88,4.93,60400,0.0,1.0
2012-02-06,4.87,4.9,4.86,4.89,34800,4.87,4.9,4.86,4.89,34800,0.0,1.0
2012-02-07,4.85,4.88,4.85,4.85,84100,4.85,4.88,4.85,4.85,84100,0.0,1.0
2012-02-08,4.97,4.98,4.85,4.85,104700,4.97,4.98,4.85,4.85,104700,0.0,1.0
2012-02-09,4.86,5.0,4.86,4.99,68000,4.86,5.0,4.86,4.99,68000,0.0,1.0
2012-02-10,4.8,4.87,4.8,4.84,54300,4.8,4.87,4.8,4.84,54300,0.0,1.0
2012-02-13,4.81,4.85,4.8,4.85,44000,4.81,4.85,4.8,4.85,44000,0.0,1.0
2012-02-14,4.86,4.88,4.8,4.8,53100,4.86,4.88,4.8,4.8,53100,0.0,1.0
2012-02-15,4.78,4.85,4.76,4.84,99700,4.78,4.85,4.76,4.84,99700,0.0,1.0
2012-02-16,4.87,4.9,4.78,4.78,50400,4.87,4.9,4.78,4.78,50400,0.0,1.0
2012-02-17,4.84,4.92,4.82,4.9,86600,4.84,4.92,4.82,4.9,86600,0.0,1.0
2012-02-21,4.8,4.88,4.78,4.84,33000,4.8,4.88,4.78,4.84,33000,0.0,1.0
2012-02-22,4.75,4.82,4.75,4.8,35800,4.75,4.82,4.75,4.8,35800,0.0,1.0
2012-02-23,4.79,4.8,4.75,4.75,54900,4.79,4.8,4.75,4.75,54900,0.0,1.0
2012-02-24,4.79,4.81,4.79,4.81,24700,4.79,4.81,4.79,4.81,24700,0.0,1.0
2012-02-27,4.74,4.79,4.74,4.78,80400,4.74,4.79,4.74,4.78,80400,0.0,1.0
2012-02-28,4.75,4.8,4.74,4.74,24300,4.75,4.8,4.74,4.74,24300,0.0,1.0
2012-02-29,4.6,4.78,4.6,4.77,111800,4.6,4.78,4.6,4.77,111800,0.0,1.0
2012-03-01,4.42,4.68,4.34,4.6,120400,4.42,4.68,4.34,4.6,120400,0.0,1.0
2012-03-02,4.27,4.44,4.235,4.41,145500,4.27,4.44,4.235,4.41,145500,0.0,1.0
2012-03-05,4.2,4.4,4.19,4.25,127900,4.2,4.4,4.19,4.25,127900,0.0,1.0
2012-03-06,4.29,4.31,4.18,4.18,104300,4.29,4.31,4.18,4.18,104300,0.0,1.0
2012-03-07,4.37,4.4015,4.3,4.3,88600,4.37,4.4015,4.3,4.3,88600,0.0,1.0
2012-03-08,4.43,4.54,4.3735,4.4,81700,4.43,4.54,4.3735,4.4,81700,0.0,1.0
2012-03-09,4.44,4.51,4.4,4.44,54500,4.44,4.51,4.4,4.44,54500,0.0,1.0
2012-03-12,4.38,4.44,4.36,4.44,145300,4.38,4.44,4.36,4.44,145300,0.0,1.0
2012-03-13,4.41,4.58,4.35,4.43,59800,4.41,4.58,4.35,4.43,59800,0.0,1.0
2012-03-14,4.38,4.42,4.37,4.4,25300,4.38,4.42,4.37,4.4,25300,0.0,1.0
2012-03-15,4.3,4.4,4.29,4.38,41600,4.3,4.4,4.29,4.38,41600,0.0,1.0
2012-03-16,4.28,4.35,4.25,4.31,116100,4.28,4.35,4.25,4.31,116100,0.0,1.0
2012-03-19,4.31,4.34,4.25,4.25,150600,4.31,4.34,4.25,4.25,150600,0.0,1.0
2012-03-20,4.28,4.3,4.23,4.28,73500,4.28,4.3,4.23,4.28,73500,0.0,1.0
2012-03-21,4.3,4.32,4.28,4.28,106600,4.3,4.32,4.28,4.28,106600,0.0,1.0
2012-03-22,4.27,4.31,4.26,4.26,47600,4.27,4.31,4.26,4.26,47600,0.0,1.0
2012-03-23,4.2,4.285,4.19,4.28,77700,4.2,4.285,4.19,4.28,77700,0.0,1.0
2012-03-26,4.24,4.29,4.21,4.24,117600,4.24,4.29,4.21,4.24,117600,0.0,1.0
2012-03-27,4.29,4.31,4.23,4.25,50300,4.29,4.31,4.23,4.25,50300,0.0,1.0
2012-03-28,4.27,4.29,4.26,4.29,37100,4.27,4.29,4.26,4.29,37100,0.0,1.0
2012-03-29,4.27,4.35,4.24,4.24,35700,4.27,4.35,4.24,4.24,35700,0.0,1.0
2012-03-30,4.24,4.34,4.22,4.3,60000,4.24,4.34,4.22,4.3,60000,0.0,1.0
2012-04-02,4.26,4.26,4.2,4.23,269800,4.26,4.26,4.2,4.23,269800,0.0,1.0
2012-04-03,4.23,4.28,4.21,4.25,65700,4.23,4.28,4.21,4.25,65700,0.0,1.0
2012-04-04,4.2,4.23,4.19,4.19,150400,4.2,4.23,4.19,4.19,150400,0.0,1.0
2012-04-05,4.21,4.28,4.18,4.18,71300,4.21,4.28,4.18,4.18,71300,0.0,1.0
2012-04-09,4.14,4.19,4.14,4.15,111400,4.14,4.19,4.14,4.15,111400,0.0,1.0
2012-04-10,4.07,4.22,4.06,4.15,148500,4.07,4.22,4.06,4.15,148500,0.0,1.0
2012-04-11,4.1,4.17,4.1,4.11,56100,4.1,4.17,4.1,4.11,56100,0.0,1.0
2012-04-12,4.23,4.25,4.1,4.1,2017900,4.23,4.25,4.1,4.1,2017900,0.0,1.0
2012-04-13,4.35,4.39,4.16,4.21,123200,4.35,4.39,4.16,4.21,123200,0.0,1.0
2012-04-16,4.42,4.48,4.37,4.37,98100,4.42,4.48,4.37,4.37,98100,0.0,1.0
2012-04-17,4.44,4.49,4.42,4.43,56800,4.44,4.49,4.42,4.43,56800,0.0,1.0
2012-04-18,4.35,4.41,4.23,4.41,27000,4.35,4.41,4.23,4.41,27000,0.0,1.0
2012-04-19,4.27,4.39,4.23,4.35,49900,4.27,4.39,4.23,4.35,49900,0.0,1.0
2012-04-20,4.29,4.34,4.25,4.34,40800,4.29,4.34,4.25,4.34,40800,0.0,1.0
2012-04-23,4.14,4.27,4.13,4.23,64200,4.14,4.27,4.13,4.23,64200,0.0,1.0
2012-04-24,4.23,4.24,4.15,4.15,41700,4.23,4.24,4.15,4.15,41700,0.0,1.0
2012-04-25,4.27,4.3,4.249,4.26,35800,4.27,4.3,4.249,4.26,35800,0.0,1.0
2012-04-26,4.28,4.29,4.231,4.25,29100,4.28,4.29,4.231,4.25,29100,0.0,1.0
2012-04-27,4.24,4.29,4.21,4.29,60000,4.24,4.29,4.21,4.29,60000,0.0,1.0
2012-04-30,4.23,4.25,4.21,4.23,34000,4.23,4.25,4.21,4.23,34000,0.0,1.0
2012-05-01,4.22,4.26,4.21,4.22,50000,4.22,4.26,4.21,4.22,50000,0.0,1.0
2012-05-02,4.23,4.24,4.2,4.2,39000,4.23,4.24,4.2,4.2,39000,0.0,1.0
2012-05-03,4.15,4.24,4.15,4.24,56500,4.15,4.24,4.15,4.24,56500,0.0,1.0
2012-05-04,4.13,4.29,4.13,4.29,81100,4.13,4.29,4.13,4.29,81100,0.0,1.0
2012-05-07,4.17,4.18,4.12,4.14,34300,4.17,4.18,4.12,4.14,34300,0.0,1.0
2012-05-08,4.14,4.16,4.04,4.09,48400,4.14,4.16,4.04,4.09,48400,0.0,1.0
2012-05-09,4.18,4.2,4.1,4.1,45500,4.18,4.2,4.1,4.1,45500,0.0,1.0
2012-05-10,4.28,4.34,4.15,4.19,51000,4.28,4.34,4.15,4.19,51000,0.0,1.0
2012-05-11,4.24,4.3,4.19,4.24,34600,4.24,4.3,4.19,4.24,34600,0.0,1.0
2012-05-14,4.19,4.27,4.19,4.22,33000,4.19,4.27,4.19,4.22,33000,0.0,1.0
2012-05-15,4.22,4.23,4.16,4.18,49200,4.22,4.23,4.16,4.18,49200,0.0,1.0
2012-05-16,4.22,4.3,4.18,4.22,39000,4.22,4.3,4.18,4.22,39000,0.0,1.0
2012-05-17,4.1,4.24,4.1,4.24,59300,4.1,4.24,4.1,4.24,59300,0.0,1.0
2012-05-18,4.1,4.17,4.05,4.08,73000,4.1,4.17,4.05,4.08,73000,0.0,1.0
2012-05-21,4.18,4.2,4.09,4.1,39600,4.18,4.2,4.09,4.1,39600,0.0,1.0
2012-05-22,4.1,4.19,4.1,4.16,49000,4.1,4.19,4.1,4.16,49000,0.0,1.0
2012-05-23,4.17,4.2,4.08,4.08,104800,4.17,4.2,4.08,4.08,104800,0.0,1.0
2012-05-24,4.2,4.22,4.09,4.16,61300,4.2,4.22,4.09,4.16,61300,0.0,1.0
2012-05-25,4.2,4.23,4.17,4.21,38300,4.2,4.23,4.17,4.21,38300,0.0,1.0
2012-05-29,4.18,4.24,4.17,4.21,44700,4.18,4.24,4.17,4.21,44700,0.0,1.0
2012-05-30,4.12,4.19,4.1,4.14,65700,4.12,4.19,4.1,4.14,65700,0.0,1.0
2012-05-31,4.1,4.14,4.1,4.13,55800,4.1,4.14,4.1,4.13,55800,0.0,1.0
2012-06-01,4.23,4.35,4.06,4.07,72600,4.23,4.35,4.06,4.07,72600,0.0,1.0
2012-06-04,4.26,4.29,4.17,4.23,35100,4.26,4.29,4.17,4.23,35100,0.0,1.0
2012-06-05,4.33,4.34,4.15,4.26,37600,4.33,4.34,4.15,4.26,37600,0.0,1.0
2012-06-06,4.5,4.55,4.3,4.35,67400,4.5,4.55,4.3,4.35,67400,0.0,1.0
2012-06-07,4.58,4.69,4.32,4.55,98800,4.58,4.69,4.32,4.55,98800,0.0,1.0
2012-06-08,4.64,4.74,4.52,4.59,63800,4.64,4.74,4.52,4.59,63800,0.0,1.0
2012-06-11,4.51,4.69,4.47,4.69,63300,4.51,4.69,4.47,4.69,63300,0.0,1.0
2012-06-12,4.62,4.62,4.49,4.51,32500,4.62,4.62,4.49,4.51,32500,0.0,1.0
2012-06-13,4.62,4.79,4.47,4.6,85000,4.62,4.79,4.47,4.6,85000,0.0,1.0
2012-06-14,4.6,4.61,4.5,4.61,37600,4.6,4.61,4.5,4.61,37600,0.0,1.0
2012-06-15,4.6,4.6,4.49,4.58,99600,4.6,4.6,4.49,4.58,99600,0.0,1.0
2012-06-18,4.64,4.65,4.47,4.58,92600,4.64,4.65,4.47,4.58,92600,0.0,1.0
2012-06-19,4.8,4.8,4.59,4.65,78400,4.8,4.8,4.59,4.65,78400,0.0,1.0
2012-06-20,4.87,4.92,4.76,4.81,65600,4.87,4.92,4.76,4.81,65600,0.0,1.0
2012-06-21,4.66,4.85,4.65,4.85,61800,4.66,4.85,4.65,4.85,61800,0.0,1.0
2012-06-22,4.68,4.78,4.64,4.68,207400,4.68,4.78,4.64,4.68,207400,0.0,1.0
2012-06-25,4.65,4.7,4.54,4.64,61800,4.65,4.7,4.54,4.64,61800,0.0,1.0
2012-06-26,4.66,4.66,4.62,4.65,27100,4.66,4.66,4.62,4.65,27100,0.0,1.0
2012-06-27,4.75,4.78,4.64,4.65,65700,4.75,4.78,4.64,4.65,65700,0.0,1.0
2012-06-28,4.63,4.71,4.51,4.71,43500,4.63,4.71,4.51,4.71,43500,0.0,1.0
2012-06-29,4.74,4.75,4.68,4.71,73600,4.74,4.75,4.68,4.71,73600,0.0,1.0
2012-07-02,4.8,4.8,4.68,4.69,67400,4.8,4.8,4.68,4.69,67400,0.0,1.0
2012-07-03,4.85,4.85,4.74,4.8,33500,4.85,4.85,4.74,4.8,33500,0.0,1.0
2012-07-05,4.85,4.86,4.74,4.82,33900,4.85,4.86,4.74,4.82,33900,0.0,1.0
2012-07-06,4.92,4.93,4.7701,4.79,64800,4.92,4.93,4.7701,4.79,64800,0.0,1.0
2012-07-09,4.95,4.98,4.91,4.92,42400,4.95,4.98,4.91,4.92,42400,0.0,1.0
2012-07-10,5.17,5.26,4.97,4.97,86900,5.17,5.26,4.97,4.97,86900,0.0,1.0
2012-07-11,5.2,5.22,5.11,5.15,87100,5.2,5.22,5.11,5.15,87100,0.0,1.0
2012-07-12,5.11,5.17,5.0,5.17,45500,5.11,5.17,5.0,5.17,45500,0.0,1.0
2012-07-13,5.28,5.28,5.09,5.11,72100,5.28,5.28,5.09,5.11,72100,0.0,1.0
2012-07-16,5.27,5.29,5.16,5.26,40300,5.27,5.29,5.16,5.26,40300,0.0,1.0
2012-07-17,5.37,5.4,5.24,5.27,93000,5.37,5.4,5.24,5.27,93000,0.0,1.0
2012-07-18,5.4,5.49,5.311,5.35,46600,5.4,5.49,5.311,5.35,46600,0.0,1.0
2012-07-19,5.34,5.479,5.24,5.42,29700,5.34,5.479,5.24,5.42,29700,0.0,1.0
2012-07-20,5.0,5.3,5.0,5.3,25200,5.0,5.3,5.0,5.3,25200,0.0,1.0
2012-07-23,4.82,4.95,4.74,4.92,138600,4.82,4.95,4.74,4.92,138600,0.0,1.0
2012-07-24,4.8,4.84,4.77,4.84,37600,4.8,4.84,4.77,4.84,37600,0.0,1.0
2012-07-25,4.85,4.91,4.8,4.85,28800,4.85,4.91,4.8,4.85,28800,0.0,1.0
2012-07-26,4.96,5.0,4.86,4.88,36900,4.96,5.0,4.86,4.88,36900,0.0,1.0
2012-07-27,4.95,5.01,4.81,4.85,80800,4.95,5.01,4.81,4.85,80800,0.0,1.0
2012-07-30,4.81,4.94,4.81,4.94,32400,4.81,4.94,4.81,4.94,32400,0.0,1.0
2012-07-31,4.79,4.91,4.76,4.79,42300,4.79,4.91,4.76,4.79,42300,0.0,1.0
2012-08-01,4.77,4.92,4.77,4.8,49900,4.77,4.92,4.77,4.8,49900,0.0,1.0
2012-08-02,4.56,4.79,4.53,4.75,42000,4.56,4.79,4.53,4.75,42000,0.0,1.0
2012-08-03,4.63,4.71,4.55,4.64,42600,4.63,4.71,4.55,4.64,42600,0.0,1.0
2012-08-06,4.56,4.67,4.54,4.62,39600,4.56,4.67,4.54,4.62,39600,0.0,1.0
2012-08-07,4.69,4.75,4.54,4.57,42200,4.69,4.75,4.54,4.57,42200,0.0,1.0
2012-08-08,4.58,4.73,4.52,4.65,28400,4.58,4.73,4.52,4.65,28400,0.0,1.0
2012-08-09,4.67,4.73,4.59,4.6,11500,4.67,4.73,4.59,4.6,11500,0.0,1.0
2012-08-10,4.51,4.69,4.5,4.64,30300,4.51,4.69,4.5,4.64,30300,0.0,1.0
2012-08-13,4.51,4.61,4.49,4.5,35400,4.51,4.61,4.49,4.5,35400,0.0,1.0
2012-08-14,4.43,4.56,4.43,4.51,27800,4.43,4.56,4.43,4.51,27800,0.0,1.0
2012-08-15,4.43,4.52,4.41,4.41,31000,4.43,4.52,4.41,4.41,31000,0.0,1.0
2012-08-16,4.56,4.59,4.42,4.43,54300,4.56,4.59,4.42,4.43,54300,0.0,1.0
2012-08-17,4.67,4.71,4.53,4.53,56600,4.67,4.71,4.53,4.53,56600,0.0,1.0
2012-08-20,4.59,4.65,4.59,4.65,39200,4.59,4.65,4.59,4.65,39200,0.0,1.0
2012-08-21,4.56,4.7,4.54,4.59,26200,4.56,4.7,4.54,4.59,26200,0.0,1.0
2012-08-22,4.5,4.66,4.5,4.57,7400,4.5,4.66,4.5,4.57,7400,0.0,1.0
2012-08-23,4.52,4.59,4.47,4.5,41000,4.52,4.59,4.47,4.5,41000,0.0,1.0
2012-08-24,4.55,4.5762,4.49,4.49,7700,4.55,4.5762,4.49,4.49,7700,0.0,1.0
2012-08-27,4.49,4.59,4.49,4.57,9500,4.49,4.59,4.49,4.57,9500,0.0,1.0
2012-08-28,4.49,4.54,4.48,4.53,15600,4.49,4.54,4.48,4.53,15600,0.0,1.0
2012-08-29,4.56,4.59,4.44,4.47,12100,4.56,4.59,4.44,4.47,12100,0.0,1.0
2012-08-30,4.43,4.49,4.43,4.49,18700,4.43,4.49,4.43,4.49,18700,0.0,1.0
2012-08-31,4.44,4.48,4.43,4.48,14500,4.44,4.48,4.43,4.48,14500,0.0,1.0
2012-09-04,4.46,4.51,4.4,4.46,50100,4.46,4.51,4.4,4.46,50100,0.0,1.0
2012-09-05,4.43,4.49,4.42,4.49,47700,4.43,4.49,4.42,4.49,47700,0.0,1.0
2012-09-06,4.45,4.45,4.41,4.44,50300,4.45,4.45,4.41,4.44,50300,0.0,1.0
2012-09-07,4.43,4.55,4.43,4.48,47400,4.43,4.55,4.43,4.48,47400,0.0,1.0
2012-09-10,4.45,4.47,4.43,4.45,23000,4.45,4.47,4.43,4.45,23000,0.0,1.0
2012-09-11,4.5,4.515,4.44,4.47,9100,4.5,4.515,4.44,4.47,9100,0.0,1.0
2012-09-12,4.51,4.52,4.47,4.51,20400,4.51,4.52,4.47,4.51,20400,0.0,1.0
2012-09-13,4.74,4.89,4.55,4.6,54000,4.74,4.89,4.55,4.6,54000,0.0,1.0
2012-09-14,4.9,4.92,4.77,4.77,34100,4.9,4.92,4.77,4.77,34100,0.0,1.0
2012-09-17,4.86,4.88,4.75,4.88,17400,4.86,4.88,4.75,4.88,17400,0.0,1.0
2012-09-18,4.95,4.9825,4.83,4.83,29400,4.95,4.9825,4.83,4.83,29400,0.0,1.0
2012-09-19,5.03,5.05,4.97,5.0,22800,5.03,5.05,4.97,5.0,22800,0.0,1.0
2012-09-20,5.05,5.08,5.0,5.06,18500,5.05,5.08,5.0,5.06,18500,0.0,1.0
2012-09-21,5.19,5.25,5.12,5.15,128200,5.19,5.25,5.12,5.15,128200,0.0,1.0
2012-09-24,5.13,5.17,5.04,5.17,23400,5.13,5.17,5.04,5.17,23400,0.0,1.0
2012-09-25,4.95,5.18,4.91,5.1,50000,4.95,5.18,4.91,5.1,50000,0.0,1.0
2012-09-26,5.0,5.07,4.98,4.98,22700,5.0,5.07,4.98,4.98,22700,0.0,1.0
2012-09-27,5.06,5.12,5.0,5.0,14600,5.06,5.12,5.0,5.0,14600,0.0,1.0
2012-09-28,4.95,5.09,4.95,5.03,21000,4.95,5.09,4.95,5.03,21000,0.0,1.0
2012-10-01,4.96,5.03,4.93,4.99,13400,4.96,5.03,4.93,4.99,13400,0.0,1.0
2012-10-02,5.0,5.1,4.96,4.99,18400,5.0,5.1,4.96,4.99,18400,0.0,1.0
2012-10-03,5.0,5.05,4.85,4.85,14900,5.0,5.05,4.85,4.85,14900,0.0,1.0
2012-10-04,5.1,5.1,5.0,5.02,14500,5.1,5.1,5.0,5.02,14500,0.0,1.0
2012-10-05,5.0,5.12,4.99,5.0642,14600,5.0,5.12,4.99,5.0642,14600,0.0,1.0
2012-10-08,4.93,5.04,4.91,4.91,30000,4.93,5.04,4.91,4.91,30000,0.0,1.0
2012-10-09,4.89,5.07,4.88,5.07,14800,4.89,5.07,4.88,5.07,14800,0.0,1.0
2012-10-10,4.87,4.91,4.84,4.9,28900,4.87,4.91,4.84,4.9,28900,0.0,1.0
2012-10-11,4.82,4.91,4.81,4.91,18300,4.82,4.91,4.81,4.91,18300,0.0,1.0
2012-10-12,4.8,4.82,4.69,4.81,17300,4.8,4.82,4.69,4.81,17300,0.0,1.0
2012-10-15,4.74,4.75,4.52,4.58,23300,4.74,4.75,4.52,4.58,23300,0.0,1.0
2012-10-16,4.83,4.87,4.52,4.75,18500,4.83,4.87,4.52,4.75,18500,0.0,1.0
2012-10-17,4.83,4.86,4.82,4.86,5200,4.83,4.86,4.82,4.86,5200,0.0,1.0
2012-10-18,4.71,4.84,4.7,4.84,12400,4.71,4.84,4.7,4.84,12400,0.0,1.0
2012-10-19,4.55,4.69,4.52,4.66,26000,4.55,4.69,4.52,4.66,26000,0.0,1.0
2012-10-22,4.56,4.59,4.54,4.56,10900,4.56,4.59,4.54,4.56,10900,0.0,1.0
2012-10-23,4.54,4.57,4.52,4.54,28000,4.54,4.57,4.52,4.54,28000,0.0,1.0
2012-10-24,4.49,4.54,4.47,4.52,28400,4.49,4.54,4.47,4.52,28400,0.0,1.0
2012-10-25,5.73,5.78,4.53,4.53,262200,5.73,5.78,4.53,4.53,262200,0.0,1.0
2012-10-26,5.46,5.8,5.361,5.8,129400,5.46,5.8,5.361,5.8,129400,0.0,1.0
2012-10-31,5.59,5.69,5.28,5.45,147000,5.59,5.69,5.28,5.45,147000,0.0,1.0
2012-11-01,5.72,5.7783,5.36,5.58,87800,5.72,5.7783,5.36,5.58,87800,0.0,1.0
2012-11-02,5.7,5.85,5.52,5.75,62700,5.7,5.85,5.52,5.75,62700,0.0,1.0
2012-11-05,5.78,5.824,5.61,5.68,53000,5.78,5.824,5.61,5.68,53000,0.0,1.0
2012-11-06,5.78,5.81,5.69,5.74,20700,5.78,5.81,5.69,5.74,20700,0.0,1.0
2012-11-07,5.52,5.7349,5.45,5.71,62300,5.52,5.7349,5.45,5.71,62300,0.0,1.0
2012-11-08,5.41,5.56,5.4,5.53,29900,5.41,5.56,5.4,5.53,29900,0.0,1.0
2012-11-09,5.55,5.6,5.33,5.36,40400,5.55,5.6,5.33,5.36,40400,0.0,1.0
2012-11-12,5.57,5.68,5.5,5.56,14100,5.57,5.68,5.5,5.56,14100,0.0,1.0
2012-11-13,5.47,5.635,5.39,5.55,21000,5.47,5.635,5.39,5.55,21000,0.0,1.0
2012-11-14,5.47,5.5199,5.4,5.482,31300,5.47,5.5199,5.4,5.482,31300,0.0,1.0
2012-11-15,5.48,5.565,5.35,5.39,42200,5.48,5.565,5.35,5.39,42200,0.0,1.0
2012-11-16,5.48,5.52,5.4,5.45,69500,5.48,5.52,5.4,5.45,69500,0.0,1.0
2012-11-19,5.5,5.53,5.4269,5.5,34600,5.5,5.53,5.4269,5.5,34600,0.0,1.0
2012-11-20,5.51,5.55,5.18,5.47,36200,5.51,5.55,5.18,5.47,36200,0.0,1.0
2012-11-21,5.49,5.55,5.33,5.46,38200,5.49,5.55,5.33,5.46,38200,0.0,1.0
2012-11-23,5.39,5.54,5.28,5.52,21800,5.39,5.54,5.28,5.52,21800,0.0,1.0
2012-11-26,5.53,5.54,5.3,5.38,60200,5.53,5.54,5.3,5.38,60200,0.0,1.0
2012-11-27,5.56,5.587,5.47,5.53,45800,5.56,5.587,5.47,5.53,45800,0.0,1.0
2012-11-28,5.59,5.6,5.45,5.52,67400,5.59,5.6,5.45,5.52,67400,0.0,1.0
2012-11-29,5.65,5.65,5.5,5.61,80600,5.65,5.65,5.5,5.61,80600,0.0,1.0
2012-11-30,5.64,5.66,5.57,5.64,42600,5.64,5.66,5.57,5.64,42600,0.0,1.0
2012-12-03,5.7,5.7,5.54,5.68,54500,5.7,5.7,5.54,5.68,54500,0.0,1.0
2012-12-04,5.72,5.73,5.59,5.72,21200,5.72,5.73,5.59,5.72,21200,0.0,1.0
2012-12-05,5.71,5.73,5.59,5.73,32300,5.71,5.73,5.59,5.73,32300,0.0,1.0
2012-12-06,5.72,5.73,5.64,5.68,29700,5.72,5.73,5.64,5.68,29700,0.0,1.0
2012-12-07,5.72,5.74,5.65,5.73,39400,5.72,5.74,5.65,5.73,39400,0.0,1.0
2012-12-10,5.69,5.72,5.61,5.72,51900,5.69,5.72,5.61,5.72,51900,0.0,1.0
2012-12-11,5.75,5.76,5.64,5.69,85900,5.75,5.76,5.64,5.69,85900,0.0,1.0
2012-12-12,5.72,5.75,5.63,5.63,44400,5.72,5.75,5.63,5.63,44400,0.0,1.0
2012-12-13,5.82,5.86,5.6719,5.72,70500,5.82,5.86,5.6719,5.72,70500,0.0,1.0
2012-12-14,5.77,5.82,5.75,5.81,26100,5.77,5.82,5.75,5.81,26100,0.0,1.0
2012-12-17,5.785,5.8,5.7001,5.77,86800,5.785,5.8,5.7001,5.77,86800,0.0,1.0
2012-12-18,5.89,5.9,5.7301,5.78,74400,5.89,5.9,5.7301,5.78,74400,0.0,1.0
2012-12-19,6.05,6.07,5.83,5.89,71200,6.05,6.07,5.83,5.89,71200,0.0,1.0
2012-12-20,6.32,6.41,5.97,6.04,110400,6.32,6.41,5.97,6.04,110400,0.0,1.0
2012-12-21,6.24,6.3,6.15,6.3,175800,6.24,6.3,6.15,6.3,175800,0.0,1.0
2012-12-24,6.19,6.25,6.1715,6.25,17100,6.19,6.25,6.1715,6.25,17100,0.0,1.0
2012-12-26,6.24,6.25,6.16,6.19,120900,6.24,6.25,6.16,6.19,120900,0.0,1.0
2012-12-27,6.37,6.42,6.17,6.23,97200,6.37,6.42,6.17,6.23,97200,0.0,1.0
2012-12-28,6.28,6.41,6.25,6.33,61300,6.28,6.41,6.25,6.33,61300,0.0,1.0
2012-12-31,6.27,6.3,6.25,6.3,42000,6.27,6.3,6.25,6.3,42000,0.0,1.0
2013-01-02,6.67,6.7,6.28,6.37,160500,6.67,6.7,6.28,6.37,160500,0.0,1.0
2013-01-03,6.62,6.72,6.44,6.62,109400,6.62,6.72,6.44,6.62,109400,0.0,1.0
2013-01-04,6.66,6.75,6.31,6.66,192400,6.66,6.75,6.31,6.66,192400,0.0,1.0
2013-01-07,6.68,6.905,6.61,6.71,133300,6.68,6.905,6.61,6.71,133300,0.0,1.0
2013-01-08,6.45,6.665,6.43,6.65,51800,6.45,6.665,6.43,6.65,51800,0.0,1.0
2013-01-09,6.37,6.6,6.35,6.49,28100,6.37,6.6,6.35,6.49,28100,0.0,1.0
2013-01-10,6.34,6.36,6.19,6.35,35800,6.34,6.36,6.19,6.35,35800,0.0,1.0
2013-01-11,6.26,6.3,6.17,6.27,56700,6.26,6.3,6.17,6.27,56700,0.0,1.0
2013-01-14,6.11,6.21,6.02,6.17,105400,6.11,6.21,6.02,6.17,105400,0.0,1.0
2013-01-15,6.68,6.74,6.41,6.48,147500,6.68,6.74,6.41,6.48,147500,0.0,1.0
2013-01-16,6.71,6.75,6.61,6.64,36400,6.71,6.75,6.61,6.64,36400,0.0,1.0
2013-01-17,6.72,6.83,6.701,6.73,34900,6.72,6.83,6.701,6.73,34900,0.0,1.0
2013-01-18,6.69,6.786,6.62,6.7,44500,6.69,6.786,6.62,6.7,44500,0.0,1.0
2013-01-22,6.55,6.62,6.47,6.62,31700,6.55,6.62,6.47,6.62,31700,0.0,1.0
2013-01-23,6.48,6.56,6.4,6.55,19100,6.48,6.56,6.4,6.55,19100,0.0,1.0
2013-01-24,6.56,6.63,6.46,6.51,37300,6.56,6.63,6.46,6.51,37300,0.0,1.0
2013-01-25,6.58,6.68,6.45,6.57,34500,6.58,6.68,6.45,6.57,34500,0.0,1.0
2013-01-28,6.51,6.6,6.49,6.57,47400,6.51,6.6,6.49,6.57,47400,0.0,1.0
2013-01-29,6.44,6.63,6.4,6.56,56500,6.44,6.63,6.4,6.56,56500,0.0,1.0
2013-01-30,6.49,6.6,6.41,6.41,60200,6.49,6.6,6.41,6.41,60200,0.0,1.0
2013-01-31,6.65,6.7,6.45,6.49,66700,6.65,6.7,6.45,6.49,66700,0.0,1.0
2013-02-01,6.7,6.7,6.6,6.7,54600,6.7,6.7,6.6,6.7,54600,0.0,1.0
2013-02-04,6.45,6.64,6.38,6.64,130000,6.45,6.64,6.38,6.64,130000,0.0,1.0
2013-02-05,6.42,6.55,6.38,6.44,36800,6.42,6.55,6.38,6.44,36800,0.0,1.0
2013-02-06,6.38,6.47,6.31,6.38,47500,6.38,6.47,6.31,6.38,47500,0.0,1.0
2013-02-07,6.26,6.38,6.235,6.36,28800,6.26,6.38,6.235,6.36,28800,0.0,1.0
2013-02-08,6.4,6.41,6.24,6.25,29800,6.4,6.41,6.24,6.25,29800,0.0,1.0
2013-02-11,6.28,6.4,6.22,6.4,20800,6.28,6.4,6.22,6.4,20800,0.0,1.0
2013-02-12,6.3,6.32,6.22,6.3,10900,6.3,6.32,6.22,6.3,10900,0.0,1.0
2013-02-13,6.27,6.3,6.14,6.3,22300,6.27,6.3,6.14,6.3,22300,0.0,1.0
2013-02-14,6.45,6.4899,6.14,6.25,44700,6.45,6.4899,6.14,6.25,44700,0.0,1.0
2013-02-15,6.44,6.48,6.35,6.48,82200,6.44,6.48,6.35,6.48,82200,0.0,1.0
2013-02-19,6.45,6.45,6.39,6.39,39200,6.45,6.45,6.39,6.39,39200,0.0,1.0
2013-02-20,6.35,6.44,6.35,6.44,55300,6.35,6.44,6.35,6.44,55300,0.0,1.0
2013-02-21,6.4,6.41,6.35,6.35,37700,6.4,6.41,6.35,6.35,37700,0.0,1.0
2013-02-22,6.42,6.44,6.38,6.44,58800,6.42,6.44,6.38,6.44,58800,0.0,1.0
2013-02-25,6.39,6.42,6.31,6.42,143000,6.39,6.42,6.31,6.42,143000,0.0,1.0
2013-02-26,6.4,6.42,6.38,6.39,61200,6.4,6.42,6.38,6.39,61200,0.0,1.0
2013-02-27,6.42,6.45,6.33,6.41,79700,6.42,6.45,6.33,6.41,79700,0.0,1.0
2013-02-28,6.42,6.42,6.38,6.4,43700,6.42,6.42,6.38,6.4,43700,0.0,1.0
2013-03-01,6.41,6.42,6.33,6.4,70100,6.41,6.42,6.33,6.4,70100,0.0,1.0
2013-03-04,6.4,6.42,6.36,6.4,65300,6.4,6.42,6.36,6.4,65300,0.0,1.0
2013-03-05,6.42,6.44,6.35,6.4,48500,6.42,6.44,6.35,6.4,48500,0.0,1.0
2013-03-06,6.69,6.73,6.41,6.42,74000,6.69,6.73,6.41,6.42,74000,0.0,1.0
2013-03-07,6.69,6.697,6.6,6.65,18000,6.69,6.697,6.6,6.65,18000,0.0,1.0
2013-03-08,6.64,6.7,6.52,6.67,31900,6.64,6.7,6.52,6.67,31900,0.0,1.0
2013-03-11,6.5,6.61,6.5,6.61,20600,6.5,6.61,6.5,6.61,20600,0.0,1.0
2013-03-12,6.52,6.57,6.43,6.46,21800,6.52,6.57,6.43,6.46,21800,0.0,1.0
2013-03-13,6.55,6.6,6.5,6.52,18700,6.55,6.6,6.5,6.52,18700,0.0,1.0
2013-03-14,6.52,6.55,6.5,6.55,23100,6.52,6.55,6.5,6.55,23100,0.0,1.0
2013-03-15,6.6,6.6,6.495,6.5,64700,6.6,6.6,6.495,6.5,64700,0.0,1.0
2013-03-18,6.54,6.57,6.5,6.5,5500,6.54,6.57,6.5,6.5,5500,0.0,1.0
2013-03-19,6.78,6.79,6.5,6.52,99300,6.78,6.79,6.5,6.52,99300,0.0,1.0
2013-03-20,6.77,6.82,6.73,6.75,37400,6.77,6.82,6.73,6.75,37400,0.0,1.0
2013-03-21,6.6,6.7,6.6,6.7,38200,6.6,6.7,6.6,6.7,38200,0.0,1.0
2013-03-22,6.64,6.64,6.59,6.6,36500,6.64,6.64,6.59,6.6,36500,0.0,1.0
2013-03-25,6.66,6.68,6.6,6.61,34000,6.66,6.68,6.6,6.61,34000,0.0,1.0
2013-03-26,6.65,6.65,6.6,6.65,21900,6.65,6.65,6.6,6.65,21900,0.0,1.0
2013-03-27,6.63,6.67,6.6,6.6,33300,6.63,6.67,6.6,6.6,33300,0.0,1.0
2013-03-28,6.59,6.62,6.57,6.62,69100,6.59,6.62,6.57,6.62,69100,0.0,1.0
2013-04-01,6.57,6.7,6.52,6.58,58700,6.57,6.7,6.52,6.58,58700,0.0,1.0
2013-04-02,6.62,6.7,6.58,6.58,46400,6.62,6.7,6.58,6.58,46400,0.0,1.0
2013-04-03,6.6,6.66,6.6,6.6,25000,6.6,6.66,6.6,6.6,25000,0.0,1.0
2013-04-04,6.7,6.76,6.59,6.59,20900,6.7,6.76,6.59,6.59,20900,0.0,1.0
2013-04-05,6.6,6.75,6.6,6.6,40700,6.6,6.75,6.6,6.6,40700,0.0,1.0
2013-04-08,6.72,6.74,6.64,6.64,14500,6.72,6.74,6.64,6.64,14500,0.0,1.0
2013-04-09,6.73,6.85,6.6,6.72,52800,6.73,6.85,6.6,6.72,52800,0.0,1.0
2013-04-10,6.8,6.82,6.74,6.74,30900,6.8,6.82,6.74,6.74,30900,0.0,1.0
2013-04-11,6.79,6.8,6.6601,6.77,15300,6.79,6.8,6.6601,6.77,15300,0.0,1.0
2013-04-12,6.68,6.77,6.65,6.74,14800,6.68,6.77,6.65,6.74,14800,0.0,1.0
2013-04-15,6.55,6.67,6.5,6.65,111700,6.55,6.67,6.5,6.65,111700,0.0,1.0
2013-04-16,6.58,6.615,6.51,6.57,232500,6.58,6.615,6.51,6.57,232500,0.0,1.0
2013-04-17,6.34,6.56,6.335,6.51,137400,6.34,6.56,6.335,6.51,137400,0.0,1.0
2013-04-18,6.35,6.43,6.28,6.32,75600,6.35,6.43,6.28,6.32,75600,0.0,1.0
2013-04-19,6.5,6.54,6.32,6.34,56100,6.5,6.54,6.32,6.34,56100,0.0,1.0
2013-04-22,6.47,6.5,6.3118,6.47,16900,6.47,6.5,6.3118,6.47,16900,0.0,1.0
2013-04-23,6.51,6.54,6.46,6.54,16900,6.51,6.54,6.46,6.54,16900,0.0,1.0
2013-04-24,6.45,6.52,6.44,6.52,13700,6.45,6.52,6.44,6.52,13700,0.0,1.0
2013-04-25,6.43,6.55,6.41,6.45,8400,6.43,6.55,6.41,6.45,8400,0.0,1.0
2013-04-26,6.26,6.46,6.26,6.4,21900,6.26,6.46,6.26,6.4,21900,0.0,1.0
2013-04-29,6.25,6.29,6.21,6.25,20300,6.25,6.29,6.21,6.25,20300,0.0,1.0
2013-04-30,6.24,6.28,6.23,6.24,16200,6.24,6.28,6.23,6.24,16200,0.0,1.0
2013-05-01,5.97,6.32,5.95,6.23,81700,5.97,6.32,5.95,6.23,81700,0.0,1.0
2013-05-02,6.21,6.27,6.0,6.0,31400,6.21,6.27,6.0,6.0,31400,0.0,1.0
2013-05-03,5.99,6.08,5.85,6.08,114000,5.99,6.08,5.85,6.08,114000,0.0,1.0
2013-05-06,5.76,5.97,5.67,5.97,51700,5.76,5.97,5.67,5.97,51700,0.0,1.0
2013-05-07,5.94,5.95,5.57,5.65,235500,5.94,5.95,5.57,5.65,235500,0.0,1.0
2013-05-08,5.98,6.0,5.85,5.9,49700,5.98,6.0,5.85,5.9,49700,0.0,1.0
2013-05-09,5.78,5.9,5.7,5.9,35400,5.78,5.9,5.7,5.9,35400,0.0,1.0
2013-05-10,5.82,5.83,5.75,5.81,12100,5.82,5.83,5.75,5.81,12100,0.0,1.0
2013-05-13,5.62,5.8,5.55,5.75,29700,5.62,5.8,5.55,5.75,29700,0.0,1.0
2013-05-14,5.67,5.67,5.55,5.61,22100,5.67,5.67,5.55,5.61,22100,0.0,1.0
2013-05-15,5.63,5.72,5.55,5.7,32400,5.63,5.72,5.55,5.7,32400,0.0,1.0
2013-05-16,5.67,5.74,5.56,5.63,39000,5.67,5.74,5.56,5.63,39000,0.0,1.0
2013-05-17,5.65,5.73,5.6,5.7,30300,5.65,5.73,5.6,5.7,30300,0.0,1.0
2013-05-20,5.63,5.65,5.55,5.65,38500,5.63,5.65,5.55,5.65,38500,0.0,1.0
2013-05-21,5.58,5.645,5.55,5.61,21200,5.58,5.645,5.55,5.61,21200,0.0,1.0
2013-05-22,5.62,5.681,5.56,5.56,89500,5.62,5.681,5.56,5.56,89500,0.0,1.0
2013-05-23,5.59,5.7,5.56,5.58,35000,5.59,5.7,5.56,5.58,35000,0.0,1.0
2013-05-24,5.63,5.67,5.556,5.57,9700,5.63,5.67,5.556,5.57,9700,0.0,1.0
2013-05-28,5.62,5.69,5.531,5.67,41400,5.62,5.69,5.531,5.67,41400,0.0,1.0
2013-05-29,5.63,5.65,5.56,5.6,17500,5.63,5.65,5.56,5.6,17500,0.0,1.0
2013-05-30,5.6,5.6,5.57,5.6,58600,5.6,5.6,5.57,5.6,58600,0.0,1.0
2013-05-31,5.6,5.64,5.57,5.59,58000,5.6,5.64,5.57,5.59,58000,0.0,1.0
2013-06-03,5.64,5.68,5.582,5.61,110400,5.64,5.68,5.582,5.61,110400,0.0,1.0
2013-06-04,5.57,5.65,5.55,5.63,26300,5.57,5.65,5.55,5.63,26300,0.0,1.0
2013-06-05,5.61,5.65,5.57,5.6,16400,5.61,5.65,5.57,5.6,16400,0.0,1.0
2013-06-06,5.72,5.74,5.62,5.66,101800,5.72,5.74,5.62,5.66,101800,0.0,1.0
2013-06-07,6.0,6.05,5.7,5.76,41900,6.0,6.05,5.7,5.76,41900,0.0,1.0
2013-06-10,6.74,6.75,6.5,6.55,213800,6.74,6.75,6.5,6.55,213800,0.0,1.0
2013-06-11,6.66,6.8,6.47,6.74,126100,6.66,6.8,6.47,6.74,126100,0.0,1.0
2013-06-12,6.44,6.72,6.39,6.69,49600,6.44,6.72,6.39,6.69,49600,0.0,1.0
2013-06-13,6.6,6.6,6.26,6.4,63400,6.6,6.6,6.26,6.4,63400,0.0,1.0
2013-06-14,6.38,6.6,6.32,6.55,29300,6.38,6.6,6.32,6.55,29300,0.0,1.0
2013-06-17,6.34,6.42,6.28,6.42,27700,6.34,6.42,6.28,6.42,27700,0.0,1.0
2013-06-18,6.46,6.47,6.36,6.36,48400,6.46,6.47,6.36,6.36,48400,0.0,1.0
2013-06-19,6.36,6.48,6.36,6.48,45700,6.36,6.48,6.36,6.48,45700,0.0,1.0
2013-06-20,6.27,6.4,6.2,6.28,51400,6.27,6.4,6.2,6.28,51400,0.0,1.0
2013-06-21,6.32,6.32,6.2,6.3,99800,6.32,6.32,6.2,6.3,99800,0.0,1.0
2013-06-24,6.19,6.25,6.18,6.25,29900,6.19,6.25,6.18,6.25,29900,0.0,1.0
2013-06-25,6.17,6.24,6.12,6.2,25600,6.17,6.24,6.12,6.2,25600,0.0,1.0
2013-06-26,6.0,6.2,6.0,6.2,23400,6.0,6.2,6.0,6.2,23400,0.0,1.0
2013-06-27,6.06,6.18,6.05,6.06,38300,6.06,6.18,6.05,6.06,38300,0.0,1.0
2013-06-28,6.32,6.39,6.04,6.08,275600,6.32,6.39,6.04,6.08,275600,0.0,1.0
2013-07-01,6.23,6.409,6.14,6.32,62900,6.23,6.409,6.14,6.32,62900,0.0,1.0
2013-07-02,6.09,6.23,6.07,6.21,66800,6.09,6.23,6.07,6.21,66800,0.0,1.0
2013-07-03,6.09,6.1,6.0,6.0,46800,6.09,6.1,6.0,6.0,46800,0.0,1.0
2013-07-05,6.22,6.235,5.95,6.19,49900,6.22,6.235,5.95,6.19,49900,0.0,1.0
2013-07-08,6.18,6.3,6.14,6.21,36500,6.18,6.3,6.14,6.21,36500,0.0,1.0
2013-07-09,6.12,6.18,6.04,6.18,80900,6.12,6.18,6.04,6.18,80900,0.0,1.0
2013-07-10,6.47,6.61,6.1598,6.1598,66300,6.47,6.61,6.1598,6.1598,66300,0.0,1.0
2013-07-11,6.59,6.65,6.498,6.5,81200,6.59,6.65,6.498,6.5,81200,0.0,1.0
2013-07-12,6.55,6.62,6.5,6.56,74900,6.55,6.62,6.5,6.56,74900,0.0,1.0
2013-07-15,6.64,6.65,6.56,6.6,99200,6.64,6.65,6.56,6.6,99200,0.0,1.0
2013-07-16,6.52,6.7,6.51,6.63,83500,6.52,6.7,6.51,6.63,83500,0.0,1.0
2013-07-17,6.59,6.62,6.39,6.58,71900,6.59,6.62,6.39,6.58,71900,0.0,1.0
2013-07-18,6.59,6.82,6.57,6.61,97100,6.59,6.82,6.57,6.61,97100,0.0,1.0
2013-07-19,6.64,6.73,6.5475,6.58,48400,6.64,6.73,6.5475,6.58,48400,0.0,1.0
2013-07-22,6.58,6.66,6.53,6.59,37700,6.58,6.66,6.53,6.59,37700,0.0,1.0
2013-07-23,6.58,6.69,6.58,6.62,18300,6.58,6.69,6.58,6.62,18300,0.0,1.0
2013-07-24,6.59,6.74,6.3901,6.3901,58900,6.59,6.74,6.3901,6.3901,58900,0.0,1.0
2013-07-25,6.63,6.81,6.56,6.56,109000,6.63,6.81,6.56,6.56,109000,0.0,1.0
2013-07-26,6.95,7.06,6.75,6.75,203100,6.95,7.06,6.75,6.75,203100,0.0,1.0
2013-07-29,6.86,7.0,6.85,6.95,41400,6.86,7.0,6.85,6.95,41400,0.0,1.0
2013-07-30,6.89,6.89,6.835,6.89,71100,6.89,6.89,6.835,6.89,71100,0.0,1.0
2013-07-31,6.95,6.98,6.86,6.89,70100,6.95,6.98,6.86,6.89,70100,0.0,1.0
2013-08-01,6.88,6.97,6.85,6.97,33000,6.88,6.97,6.85,6.97,33000,0.0,1.0
2013-08-02,6.77,6.91,6.72,6.88,35500,6.77,6.91,6.72,6.88,35500,0.0,1.0
2013-08-05,6.81,6.82,6.67,6.67,42800,6.81,6.82,6.67,6.67,42800,0.0,1.0
2013-08-06,6.68,6.86,6.68,6.8,25500,6.68,6.86,6.68,6.8,25500,0.0,1.0
2013-08-07,6.69,6.78,6.64,6.64,60900,6.69,6.78,6.64,6.64,60900,0.0,1.0
2013-08-08,6.68,6.7,6.63,6.7,39400,6.68,6.7,6.63,6.7,39400,0.0,1.0
2013-08-09,6.67,6.73,6.63,6.63,34700,6.67,6.73,6.63,6.63,34700,0.0,1.0
2013-08-12,6.81,6.82,6.61,6.62,255100,6.81,6.82,6.61,6.62,255100,0.0,1.0
2013-08-13,6.73,6.8,6.72,6.8,21300,6.73,6.8,6.72,6.8,21300,0.0,1.0
2013-08-14,6.67,6.71,6.55,6.71,60300,6.67,6.71,6.55,6.71,60300,0.0,1.0
2013-08-15,6.62,6.75,6.55,6.55,85500,6.62,6.75,6.55,6.55,85500,0.0,1.0
2013-08-16,6.631,6.64,6.5401,6.58,35800,6.631,6.64,6.5401,6.58,35800,0.0,1.0
2013-08-19,6.61,6.63,6.57,6.57,35900,6.61,6.63,6.57,6.57,35900,0.0,1.0
2013-08-20,6.66,6.72,6.57,6.57,57900,6.66,6.72,6.57,6.57,57900,0.0,1.0
2013-08-21,6.95,6.95,6.6,6.62,122100,6.95,6.95,6.6,6.62,122100,0.0,1.0
2013-08-22,6.87,6.95,6.64,6.95,39700,6.87,6.95,6.64,6.95,39700,0.0,1.0
2013-08-23,6.82,6.87,6.76,6.86,25700,6.82,6.87,6.76,6.86,25700,0.0,1.0
2013-08-26,6.75,6.81,6.73,6.81,34400,6.75,6.81,6.73,6.81,34400,0.0,1.0
2013-08-27,6.63,6.7,6.61,6.7,78900,6.63,6.7,6.61,6.7,78900,0.0,1.0
2013-08-28,6.67,6.67,6.61,6.61,27800,6.67,6.67,6.61,6.61,27800,0.0,1.0
2013-08-29,6.65,6.67,6.61,6.66,35700,6.65,6.67,6.61,6.66,35700,0.0,1.0
2013-08-30,6.62,6.68,6.61,6.63,81500,6.62,6.68,6.61,6.63,81500,0.0,1.0
2013-09-03,6.59,6.7,6.58,6.64,76100,6.59,6.7,6.58,6.64,76100,0.0,1.0
2013-09-04,6.67,6.8,6.58,6.58,56400,6.67,6.8,6.58,6.58,56400,0.0,1.0
2013-09-05,6.69,6.78,6.64,6.67,26900,6.69,6.78,6.64,6.67,26900,0.0,1.0
2013-09-06,6.84,6.89,6.61,6.69,35100,6.84,6.89,6.61,6.69,35100,0.0,1.0
2013-09-09,6.83,6.83,6.75,6.83,20100,6.83,6.83,6.75,6.83,20100,0.0,1.0
2013-09-10,7.04,7.15,6.6901,6.82,90000,7.04,7.15,6.6901,6.82,90000,0.0,1.0
2013-09-11,6.92,7.13,6.9,7.008,62300,6.92,7.13,6.9,7.008,62300,0.0,1.0
2013-09-12,6.72,6.99,6.65,6.7,27900,6.72,6.99,6.65,6.7,27900,0.0,1.0
2013-09-13,6.93,7.01,6.6,6.75,30500,6.93,7.01,6.6,6.75,30500,0.0,1.0
2013-09-16,6.99,7.04,6.9448,6.98,30800,6.99,7.04,6.9448,6.98,30800,0.0,1.0
2013-09-17,7.03,7.04,6.95,6.99,16100,7.03,7.04,6.95,6.99,16100,0.0,1.0
2013-09-18,7.04,7.0501,6.95,6.987,31700,7.04,7.0501,6.95,6.987,31700,0.0,1.0
2013-09-19,6.77,7.07,6.711,7.04,52100,6.77,7.07,6.711,7.04,52100,0.0,1.0
2013-09-20,6.98,7.02,6.75,6.77,60800,6.98,7.02,6.75,6.77,60800,0.0,1.0
2013-09-23,6.98,7.06,6.901,6.95,35600,6.98,7.06,6.901,6.95,35600,0.0,1.0
2013-09-24,7.06,7.11,6.86,7.04,255900,7.06,7.11,6.86,7.04,255900,0.0,1.0
2013-09-25,7.1,7.24,7.045,7.07,101200,7.1,7.24,7.045,7.07,101200,0.0,1.0
2013-09-26,7.11,7.12,6.83,7.09,56500,7.11,7.12,6.83,7.09,56500,0.0,1.0
2013-09-27,7.09,7.12,7.05,7.08,10900,7.09,7.12,7.05,7.08,10900,0.0,1.0
2013-09-30,7.03,7.07,6.97,7.03,21900,7.03,7.07,6.97,7.03,21900,0.0,1.0
2013-10-01,7.13,7.16,6.98,7.01,16800,7.13,7.16,6.98,7.01,16800,0.0,1.0
2013-10-02,7.15,7.18,7.08,7.08,50700,7.15,7.18,7.08,7.08,50700,0.0,1.0
2013-10-03,7.15,7.18,7.1,7.15,30600,7.15,7.18,7.1,7.15,30600,0.0,1.0
2013-10-04,7.1,7.2,7.07,7.12,33900,7.1,7.2,7.07,7.12,33900,0.0,1.0
2013-10-07,7.05,7.09,7.02,7.02,23000,7.05,7.09,7.02,7.02,23000,0.0,1.0
2013-10-08,6.89,7.05,6.815,7.05,66900,6.89,7.05,6.815,7.05,66900,0.0,1.0
2013-10-09,7.01,7.18,6.83,6.89,37200,7.01,7.18,6.83,6.89,37200,0.0,1.0
2013-10-10,7.13,7.2,6.99,7.1,29900,7.13,7.2,6.99,7.1,29900,0.0,1.0
2013-10-11,7.3,7.3,7.08,7.09,33000,7.3,7.3,7.08,7.09,33000,0.0,1.0
2013-10-14,7.39,7.3991,7.26,7.28,38200,7.39,7.3991,7.26,7.28,38200,0.0,1.0
2013-10-15,7.21,7.38,7.21,7.35,131900,7.21,7.38,7.21,7.35,131900,0.0,1.0
2013-10-16,7.25,7.35,7.23,7.35,11300,7.25,7.35,7.23,7.35,11300,0.0,1.0
2013-10-17,7.26,7.3,7.22,7.22,17000,7.26,7.3,7.22,7.22,17000,0.0,1.0
2013-10-18,7.31,7.33,7.12,7.33,40600,7.31,7.33,7.12,7.33,40600,0.0,1.0
2013-10-21,7.2,7.31,7.18,7.3,18700,7.2,7.31,7.18,7.3,18700,0.0,1.0
2013-10-22,7.17,7.21,7.05,7.2,28200,7.17,7.21,7.05,7.2,28200,0.0,1.0
2013-10-23,6.93,7.4,6.9,7.4,76100,6.93,7.4,6.9,7.4,76100,0.0,1.0
2013-10-24,6.94,7.04,6.9,6.93,34400,6.94,7.04,6.9,6.93,34400,0.0,1.0
2013-10-25,7.01,7.02,6.92,6.97,16100,7.01,7.02,6.92,6.97,16100,0.0,1.0
2013-10-28,6.96,7.03,6.92,7.01,17900,6.96,7.03,6.92,7.01,17900,0.0,1.0
2013-10-29,7.14,7.15,6.9,7.0,99300,7.14,7.15,6.9,7.0,99300,0.0,1.0
2013-10-30,6.97,7.12,6.92,7.12,28900,6.97,7.12,6.92,7.12,28900,0.0,1.0
2013-10-31,7.02,7.16,6.98,7.01,32000,7.02,7.16,6.98,7.01,32000,0.0,1.0
2013-11-01,6.56,6.9,6.51,6.9,148000,6.56,6.9,6.51,6.9,148000,0.0,1.0
2013-11-04,6.63,6.69,6.54,6.56,41500,6.63,6.69,6.54,6.56,41500,0.0,1.0
2013-11-05,6.66,6.72,6.49,6.62,51200,6.66,6.72,6.49,6.62,51200,0.0,1.0
2013-11-06,6.58,6.73,6.53,6.69,31500,6.58,6.73,6.53,6.69,31500,0.0,1.0
2013-11-07,6.5,6.6,6.5,6.59,24300,6.5,6.6,6.5,6.59,24300,0.0,1.0
2013-11-08,6.47,6.56,6.45,6.49,40500,6.47,6.56,6.45,6.49,40500,0.0,1.0
2013-11-11,6.48,6.54,6.4,6.42,25100,6.48,6.54,6.4,6.42,25100,0.0,1.0
2013-11-12,6.51,6.6,6.4,6.44,36200,6.51,6.6,6.4,6.44,36200,0.0,1.0
2013-11-13,6.61,6.61,6.41,6.46,27600,6.61,6.61,6.41,6.46,27600,0.0,1.0
2013-11-14,6.5,6.61,6.48,6.59,20100,6.5,6.61,6.48,6.59,20100,0.0,1.0
2013-11-15,6.48,6.62,6.38,6.49,79600,6.48,6.62,6.38,6.49,79600,0.0,1.0
2013-11-18,6.47,6.58,6.4,6.52,55300,6.47,6.58,6.4,6.52,55300,0.0,1.0
2013-11-19,6.53,6.61,6.4,6.49,50700,6.53,6.61,6.4,6.49,50700,0.0,1.0
2013-11-20,6.55,6.59,6.4,6.5,64100,6.55,6.59,6.4,6.5,64100,0.0,1.0
2013-11-21,6.6,6.65,6.49,6.58,70400,6.6,6.65,6.49,6.58,70400,0.0,1.0
2013-11-22,6.6,6.6529,6.533,6.58,37800,6.6,6.6529,6.533,6.58,37800,0.0,1.0
2013-11-25,6.64,6.6701,6.54,6.59,35400,6.64,6.6701,6.54,6.59,35400,0.0,1.0
2013-11-26,6.74,6.79,6.585,6.63,43100,6.74,6.79,6.585,6.63,43100,0.0,1.0
2013-11-27,6.87,6.97,6.71,6.71,55200,6.87,6.97,6.71,6.71,55200,0.0,1.0
2013-11-29,6.92,6.98,6.81,6.91,34000,6.92,6.98,6.81,6.91,34000,0.0,1.0
2013-12-02,6.59,6.96,6.56,6.92,24900,6.59,6.96,6.56,6.92,24900,0.0,1.0
2013-12-03,6.61,6.72,6.59,6.65,21800,6.61,6.72,6.59,6.65,21800,0.0,1.0
2013-12-04,6.54,6.63,6.51,6.63,43500,6.54,6.63,6.51,6.63,43500,0.0,1.0
2013-12-05,6.48,6.59,6.46,6.55,23200,6.48,6.59,6.46,6.55,23200,0.0,1.0
2013-12-06,6.62,6.67,6.45,6.54,45700,6.62,6.67,6.45,6.54,45700,0.0,1.0
2013-12-09,6.5,6.67,6.5,6.6,12600,6.5,6.67,6.5,6.6,12600,0.0,1.0
2013-12-10,6.41,6.51,6.28,6.51,151700,6.41,6.51,6.28,6.51,151700,0.0,1.0
2013-12-11,6.28,6.43,6.25,6.4,50100,6.28,6.43,6.25,6.4,50100,0.0,1.0
2013-12-12,6.34,6.37,6.28,6.28,51400,6.34,6.37,6.28,6.28,51400,0.0,1.0
2013-12-13,6.36,6.42,6.27,6.33,68000,6.36,6.42,6.27,6.33,68000,0.0,1.0
2013-12-16,6.4,6.51,6.36,6.36,42400,6.4,6.51,6.36,6.36,42400,0.0,1.0
2013-12-17,6.34,6.42,6.28,6.41,92500,6.34,6.42,6.28,6.41,92500,0.0,1.0
2013-12-18,6.39,6.45,6.32,6.33,43600,6.39,6.45,6.32,6.33,43600,0.0,1.0
2013-12-19,6.39,6.45,6.31,6.39,43300,6.39,6.45,6.31,6.39,43300,0.0,1.0
2013-12-20,6.61,6.64,6.38,6.38,198600,6.61,6.64,6.38,6.38,198600,0.0,1.0
2013-12-23,6.61,6.66,6.57,6.59,36900,6.61,6.66,6.57,6.59,36900,0.0,1.0
2013-12-24,6.65,6.68,6.62,6.64,8700,6.65,6.68,6.62,6.64,8700,0.0,1.0
2013-12-26,6.57,6.65,6.57,6.65,12200,6.57,6.65,6.57,6.65,12200,0.0,1.0
2013-12-27,6.6,6.66,6.58,6.58,35500,6.6,6.66,6.58,6.58,35500,0.0,1.0
2013-12-30,6.65,6.67,6.47,6.47,43100,6.65,6.67,6.47,6.47,43100,0.0,1.0
2013-12-31,6.64,6.67,6.61,6.67,50500,6.64,6.67,6.61,6.67,50500,0.0,1.0
2014-01-02,6.62,6.65,6.59,6.59,77200,6.62,6.65,6.59,6.59,77200,0.0,1.0
2014-01-03,6.78,6.82,6.518,6.62,168500,6.78,6.82,6.518,6.62,168500,0.0,1.0
2014-01-06,6.66,6.83,6.65,6.79,19400,6.66,6.83,6.65,6.79,19400,0.0,1.0
2014-01-07,6.66,6.71,6.65,6.66,38800,6.66,6.71,6.65,6.66,38800,0.0,1.0
2014-01-08,6.49,6.729,6.47,6.67,41400,6.49,6.729,6.47,6.67,41400,0.0,1.0
2014-01-09,6.46,6.5,6.36,6.49,43000,6.46,6.5,6.36,6.49,43000,0.0,1.0
2014-01-10,6.52,6.59,6.48,6.48,29500,6.52,6.59,6.48,6.48,29500,0.0,1.0
2014-01-13,6.49,6.68,6.43,6.52,46400,6.49,6.68,6.43,6.52,46400,0.0,1.0
2014-01-14,6.61,6.64,6.5113,6.6,8100,6.61,6.64,6.5113,6.6,8100,0.0,1.0
2014-01-15,6.55,6.63,6.5201,6.6,16300,6.55,6.63,6.5201,6.6,16300,0.0,1.0
2014-01-16,6.84,6.85,6.51,6.51,61600,6.84,6.85,6.51,6.51,61600,0.0,1.0
2014-01-17,6.69,6.87,6.595,6.8,24600,6.69,6.87,6.595,6.8,24600,0.0,1.0
2014-01-21,6.7,6.849,6.6055,6.75,15600,6.7,6.849,6.6055,6.75,15600,0.0,1.0
2014-01-22,6.77,6.8,6.67,6.68,50400,6.77,6.8,6.67,6.68,50400,0.0,1.0
2014-01-23,6.75,6.95,6.7,6.81,42800,6.75,6.95,6.7,6.81,42800,0.0,1.0
2014-01-24,6.62,6.77,6.58,6.69,22800,6.62,6.77,6.58,6.69,22800,0.0,1.0
2014-01-27,6.69,6.89,6.65,6.66,50800,6.69,6.89,6.65,6.66,50800,0.0,1.0
2014-01-28,6.78,6.854,6.59,6.67,115100,6.78,6.854,6.59,6.67,115100,0.0,1.0
2014-01-29,6.74,6.95,6.7,6.95,39500,6.74,6.95,6.7,6.95,39500,0.0,1.0
2014-01-30,6.76,6.94,6.72,6.83,52800,6.76,6.94,6.72,6.83,52800,0.0,1.0
2014-01-31,6.66,6.8,6.52,6.6,326400,6.66,6.8,6.52,6.6,326400,0.0,1.0
2014-02-03,6.61,6.73,6.6,6.64,69600,6.61,6.73,6.6,6.64,69600,0.0,1.0
2014-02-04,6.6,6.728,6.6,6.62,43000,6.6,6.728,6.6,6.62,43000,0.0,1.0
2014-02-05,6.66,6.69,6.51,6.57,96800,6.66,6.69,6.51,6.57,96800,0.0,1.0
2014-02-06,6.66,6.85,6.63,6.65,109400,6.66,6.85,6.63,6.65,109400,0.0,1.0
2014-02-07,6.68,6.72,6.62,6.65,80700,6.68,6.72,6.62,6.65,80700,0.0,1.0
2014-02-10,6.71,6.73,6.635,6.65,40624,6.71,6.73,6.635,6.65,40624,0.0,1.0
2014-02-11,6.78,6.8,6.7,6.74,56900,6.78,6.8,6.7,6.74,56900,0.0,1.0
2014-02-12,6.73,6.78,6.65,6.76,67600,6.73,6.78,6.65,6.76,67600,0.0,1.0
2014-02-13,6.85,6.85,6.7,6.7,57100,6.85,6.85,6.7,6.7,57100,0.0,1.0
2014-02-14,6.89,6.9,6.75,6.85,30300,6.89,6.9,6.75,6.85,30300,0.0,1.0
2014-02-18,6.9,7.0,6.86,6.94,60300,6.9,7.0,6.86,6.94,60300,0.0,1.0
2014-02-19,6.74,6.98,6.69,6.85,36400,6.74,6.98,6.69,6.85,36400,0.0,1.0
2014-02-20,6.88,6.9,6.69,6.74,17700,6.88,6.9,6.69,6.74,17700,0.0,1.0
2014-02-21,6.75,6.93,6.73,6.93,38000,6.75,6.93,6.73,6.93,38000,0.0,1.0
2014-02-24,6.84,6.85,6.6501,6.79,17000,6.84,6.85,6.6501,6.79,17000,0.0,1.0
2014-02-25,6.7,6.81,6.64,6.81,18300,6.7,6.81,6.64,6.81,18300,0.0,1.0
2014-02-26,6.8,6.83,6.6142,6.72,34000,6.8,6.83,6.6142,6.72,34000,0.0,1.0
2014-02-27,6.78,6.81,6.6922,6.76,13300,6.78,6.81,6.6922,6.76,13300,0.0,1.0
2014-02-28,6.81,6.88,6.73,6.79,50500,6.81,6.88,6.73,6.79,50500,0.0,1.0
2014-03-03,6.88,6.88,6.72,6.72,34200,6.88,6.88,6.72,6.72,34200,0.0,1.0
2014-03-04,7.16,7.18,6.92,6.92,209200,7.16,7.18,6.92,6.92,209200,0.0,1.0
2014-03-05,7.19,7.25,7.12,7.12,40500,7.19,7.25,7.12,7.12,40500,0.0,1.0
2014-03-06,7.2,7.24,7.16,7.18,14700,7.2,7.24,7.16,7.18,14700,0.0,1.0
2014-03-07,7.14,7.24,7.02,7.24,25600,7.14,7.24,7.02,7.24,25600,0.0,1.0
2014-03-10,7.13,7.15,7.09,7.1,11400,7.13,7.15,7.09,7.1,11400,0.0,1.0
2014-03-11,6.99,7.13,6.91,7.13,29500,6.99,7.13,6.91,7.13,29500,0.0,1.0
2014-03-12,6.96,7.08,6.871,6.98,19400,6.96,7.08,6.871,6.98,19400,0.0,1.0
2014-03-13,6.85,7.0,6.83,7.0,32800,6.85,7.0,6.83,7.0,32800,0.0,1.0
2014-03-14,6.98,7.01,6.8,6.8,50300,6.98,7.01,6.8,6.8,50300,0.0,1.0
2014-03-17,7.0,7.08,6.99,6.99,29500,7.0,7.08,6.99,6.99,29500,0.0,1.0
2014-03-18,7.02,7.23,6.99,7.03,56700,7.02,7.23,6.99,7.03,56700,0.0,1.0
2014-03-19,6.97,7.1,6.9,6.99,15500,6.97,7.1,6.9,6.99,15500,0.0,1.0
2014-03-20,6.92,7.08,6.89,6.94,41000,6.92,7.08,6.89,6.94,41000,0.0,1.0
2014-03-21,7.02,7.12,6.83,6.97,46800,7.02,7.12,6.83,6.97,46800,0.0,1.0
2014-03-24,7.02,7.14,6.9,7.05,24700,7.02,7.14,6.9,7.05,24700,0.0,1.0
2014-03-25,6.99,7.14,6.99,7.04,41100,6.99,7.14,6.99,7.04,41100,0.0,1.0
2014-03-26,6.7,7.06,6.7,7.06,40300,6.7,7.06,6.7,7.06,40300,0.0,1.0
2014-03-27,6.82,6.85,6.68,6.73,48000,6.82,6.85,6.68,6.73,48000,0.0,1.0
2014-03-28,6.82,7.0,6.8,6.8,21100,6.82,7.0,6.8,6.8,21100,0.0,1.0
2014-03-31,6.91,7.02,6.82,6.82,54300,6.91,7.02,6.82,6.82,54300,0.0,1.0
2014-04-01,7.09,7.15,6.9,6.9,37900,7.09,7.15,6.9,6.9,37900,0.0,1.0
2014-04-02,7.07,7.1,7.0,7.08,13800,7.07,7.1,7.0,7.08,13800,0.0,1.0
2014-04-03,6.98,7.08,6.93,7.04,15900,6.98,7.08,6.93,7.04,15900,0.0,1.0
2014-04-04,6.66,7.08,6.65,7.05,62900,6.66,7.08,6.65,7.05,62900,0.0,1.0
2014-04-07,6.57,6.74,6.55,6.65,35100,6.57,6.74,6.55,6.65,35100,0.0,1.0
2014-04-08,6.7,6.8,6.68,6.68,29500,6.7,6.8,6.68,6.68,29500,0.0,1.0
2014-04-09,6.84,6.87,6.66,6.74,27000,6.84,6.87,6.66,6.74,27000,0.0,1.0
2014-04-10,6.56,6.82,6.52,6.81,51500,6.56,6.82,6.52,6.81,51500,0.0,1.0
2014-04-11,6.73,6.81,6.4501,6.49,61500,6.73,6.81,6.4501,6.49,61500,0.0,1.0
2014-04-14,6.81,6.87,6.73,6.82,43000,6.81,6.87,6.73,6.82,43000,0.0,1.0
2014-04-15,6.69,6.88,6.53,6.81,48100,6.69,6.88,6.53,6.81,48100,0.0,1.0
2014-04-16,6.7,6.74,6.57,6.74,17400,6.7,6.74,6.57,6.74,17400,0.0,1.0
2014-04-17,6.93,6.96,6.65,6.65,27800,6.93,6.96,6.65,6.65,27800,0.0,1.0
2014-04-21,7.02,7.05,6.93,6.94,17700,7.02,7.05,6.93,6.94,17700,0.0,1.0
2014-04-22,7.14,7.15,6.9111,6.9111,25400,7.14,7.15,6.9111,6.9111,25400,0.0,1.0
2014-04-23,6.89,7.1,6.89,7.08,25300,6.89,7.1,6.89,7.08,25300,0.0,1.0
2014-04-24,6.74,6.89,6.72,6.89,25200,6.74,6.89,6.72,6.89,25200,0.0,1.0
2014-04-25,6.52,6.76,6.46,6.71,38000,6.52,6.76,6.46,6.71,38000,0.0,1.0
2014-04-28,6.4,6.64,6.35,6.52,36800,6.4,6.64,6.35,6.52,36800,0.0,1.0
2014-04-29,6.19,6.46,6.17,6.46,47600,6.19,6.46,6.17,6.46,47600,0.0,1.0
2014-04-30,6.35,6.45,6.07,6.19,60200,6.35,6.45,6.07,6.19,60200,0.0,1.0
2014-05-01,6.16,6.31,6.08,6.31,63300,6.16,6.31,6.08,6.31,63300,0.0,1.0
2014-05-02,5.98,6.5,5.95,6.05,51100,5.98,6.5,5.95,6.05,51100,0.0,1.0
2014-05-05,5.75,6.05,5.75,5.95,26800,5.75,6.05,5.75,5.95,26800,0.0,1.0
2014-05-06,5.47,5.71,5.43,5.71,87700,5.47,5.71,5.43,5.71,87700,0.0,1.0
2014-05-07,5.52,5.56,5.46,5.5,70200,5.52,5.56,5.46,5.5,70200,0.0,1.0
2014-05-08,5.5,5.6899,5.48,5.64,28600,5.5,5.6899,5.48,5.64,28600,0.0,1.0
2014-05-09,5.56,5.56,5.5,5.5,30500,5.56,5.56,5.5,5.5,30500,0.0,1.0
2014-05-12,5.87,5.9,5.57,5.57,34000,5.87,5.9,5.57,5.57,34000,0.0,1.0
2014-05-13,5.63,5.85,5.6,5.83,46100,5.63,5.85,5.6,5.83,46100,0.0,1.0
2014-05-14,5.55,5.62,5.52,5.61,68300,5.55,5.62,5.52,5.61,68300,0.0,1.0
2014-05-15,5.44,5.57,5.44,5.5,106900,5.44,5.57,5.44,5.5,106900,0.0,1.0
2014-05-16,5.54,5.54,5.39,5.42,76200,5.54,5.54,5.39,5.42,76200,0.0,1.0
2014-05-19,5.62,5.67,5.49,5.5,42300,5.62,5.67,5.49,5.5,42300,0.0,1.0
2014-05-20,5.51,5.7,5.49,5.58,79900,5.51,5.7,5.49,5.58,79900,0.0,1.0
2014-05-21,5.57,5.58,5.43,5.43,37500,5.57,5.58,5.43,5.43,37500,0.0,1.0
2014-05-22,5.61,5.68,5.61,5.61,28700,5.61,5.68,5.61,5.61,28700,0.0,1.0
2014-05-23,5.81,5.85,5.58,5.63,86400,5.81,5.85,5.58,5.63,86400,0.0,1.0
2014-05-27,5.94,5.94,5.78,5.87,37600,5.94,5.94,5.78,5.87,37600,0.0,1.0
2014-05-28,5.75,5.95,5.75,5.95,25300,5.75,5.95,5.75,5.95,25300,0.0,1.0
2014-05-29,5.72,5.85,5.7,5.79,21700,5.72,5.85,5.7,5.79,21700,0.0,1.0
2014-05-30,5.63,5.75,5.51,5.75,69500,5.63,5.75,5.51,5.75,69500,0.0,1.0
2014-06-02,5.55,5.67,5.51,5.67,55800,5.55,5.67,5.51,5.67,55800,0.0,1.0
2014-06-03,5.54,5.58,5.52,5.52,85900,5.54,5.58,5.52,5.52,85900,0.0,1.0
2014-06-04,5.56,5.57,5.45,5.49,41000,5.56,5.57,5.45,5.49,41000,0.0,1.0
2014-06-05,5.62,5.73,5.47,5.55,48200,5.62,5.73,5.47,5.55,48200,0.0,1.0
2014-06-06,5.64,5.68,5.54,5.67,94300,5.64,5.68,5.54,5.67,94300,0.0,1.0
2014-06-09,5.67,5.76,5.59,5.62,55000,5.67,5.76,5.59,5.62,55000,0.0,1.0
2014-06-10,5.61,5.74,5.59,5.63,27700,5.61,5.74,5.59,5.63,27700,0.0,1.0
2014-06-11,5.56,5.65,5.54,5.6,66300,5.56,5.65,5.54,5.6,66300,0.0,1.0
2014-06-12,5.55,5.62,5.53,5.55,68600,5.55,5.62,5.53,5.55,68600,0.0,1.0
2014-06-13,5.52,5.61,5.5,5.59,75800,5.52,5.61,5.5,5.59,75800,0.0,1.0
2014-06-16,5.47,5.55,5.47,5.51,99000,5.47,5.55,5.47,5.51,99000,0.0,1.0
2014-06-17,5.56,5.59,5.45,5.48,83200,5.56,5.59,5.45,5.48,83200,0.0,1.0
2014-06-18,5.41,5.66,5.41,5.54,69400,5.41,5.66,5.41,5.54,69400,0.0,1.0
2014-06-19,5.44,5.49,5.37,5.45,88900,5.44,5.49,5.37,5.45,88900,0.0,1.0
2014-06-20,5.42,5.49,5.36,5.47,148400,5.42,5.49,5.36,5.47,148400,0.0,1.0
2014-06-23,5.5,5.51,5.42,5.43,122300,5.5,5.51,5.42,5.43,122300,0.0,1.0
2014-06-24,5.5,5.55,5.47,5.5,117500,5.5,5.55,5.47,5.5,117500,0.0,1.0
2014-06-25,5.52,5.57,5.45,5.46,91300,5.52,5.57,5.45,5.46,91300,0.0,1.0
2014-06-26,5.53,5.62,5.46,5.52,73900,5.53,5.62,5.46,5.52,73900,0.0,1.0
2014-06-27,5.65,5.89,5.47,5.47,2796300,5.65,5.89,5.47,5.47,2796300,0.0,1.0
2014-06-30,5.96,5.99,5.6,5.69,124500,5.96,5.99,5.6,5.69,124500,0.0,1.0
2014-07-01,6.14,6.22,5.92,6.01,97100,6.14,6.22,5.92,6.01,97100,0.0,1.0
2014-07-02,6.05,6.15,6.02,6.15,42000,6.05,6.15,6.02,6.15,42000,0.0,1.0
2014-07-03,6.02,6.1,6.0,6.1,7700,6.02,6.1,6.0,6.1,7700,0.0,1.0
2014-07-07,5.88,6.01,5.82,6.01,30400,5.88,6.01,5.82,6.01,30400,0.0,1.0
2014-07-08,5.8,5.88,5.69,5.82,50400,5.8,5.88,5.69,5.82,50400,0.0,1.0
2014-07-09,6.56,6.57,6.33,6.4,498600,6.56,6.57,6.33,6.4,498600,0.0,1.0
2014-07-10,6.5,6.55,6.4,6.4,75700,6.5,6.55,6.4,6.4,75700,0.0,1.0
2014-07-11,6.53,6.62,6.5,6.62,62300,6.53,6.62,6.5,6.62,62300,0.0,1.0
2014-07-14,6.59,6.6,6.5,6.59,99200,6.59,6.6,6.5,6.59,99200,0.0,1.0
2014-07-15,6.52,6.59,6.48,6.57,64100,6.52,6.59,6.48,6.57,64100,0.0,1.0
2014-07-16,6.5,6.55,6.48,6.52,65900,6.5,6.55,6.48,6.52,65900,0.0,1.0
2014-07-17,6.48,6.52,6.48,6.49,61700,6.48,6.52,6.48,6.49,61700,0.0,1.0
2014-07-18,6.51,6.51,6.48,6.51,40200,6.51,6.51,6.48,6.51,40200,0.0,1.0
2014-07-21,6.49,6.49,6.46,6.48,61100,6.49,6.49,6.46,6.48,61100,0.0,1.0
2014-07-22,6.49,6.49,6.48,6.49,40900,6.49,6.49,6.48,6.49,40900,0.0,1.0
2014-07-23,6.45,6.49,6.445,6.49,166400,6.45,6.49,6.445,6.49,166400,0.0,1.0
2014-07-24,6.47,6.47,6.43,6.45,78900,6.47,6.47,6.43,6.45,78900,0.0,1.0
2014-07-25,6.45,6.45,6.43,6.43,85700,6.45,6.45,6.43,6.43,85700,0.0,1.0
2014-07-28,6.48,6.48,6.43,6.43,46500,6.48,6.48,6.43,6.43,46500,0.0,1.0
2014-07-29,6.46,6.49,6.44,6.45,59200,6.46,6.49,6.44,6.45,59200,0.0,1.0
2014-07-30,6.47,6.49,6.425,6.49,54000,6.47,6.49,6.425,6.49,54000,0.0,1.0
2014-07-31,6.4,6.44,6.3,6.43,195400,6.4,6.44,6.3,6.43,195400,0.0,1.0
2014-08-01,6.42,6.465,6.33,6.37,188800,6.42,6.465,6.33,6.37,188800,0.0,1.0
2014-08-04,6.42,6.45,6.4,6.43,259400,6.42,6.45,6.4,6.43,259400,0.0,1.0
2014-08-05,6.4,6.43,6.39,6.41,235700,6.4,6.43,6.39,6.41,235700,0.0,1.0
2014-08-06,6.39,6.42,6.34,6.39,278500,6.39,6.42,6.34,6.39,278500,0.0,1.0
2014-08-07,5.6,6.32,5.56,6.32,255400,5.6,6.32,5.56,6.32,255400,0.0,1.0
2014-08-08,5.54,5.64,5.52,5.62,54100,5.54,5.64,5.52,5.62,54100,0.0,1.0
2014-08-11,5.23,5.59,5.23,5.59,138300,5.23,5.59,5.23,5.59,138300,0.0,1.0
2014-08-12,5.16,5.275,5.1045,5.2,81800,5.16,5.275,5.1045,5.2,81800,0.0,1.0
2014-08-13,5.1,5.17,5.05,5.17,60800,5.1,5.17,5.05,5.17,60800,0.0,1.0
2014-08-14,5.03,5.11,5.0,5.09,99900,5.03,5.11,5.0,5.09,99900,0.0,1.0
2014-08-15,4.97,5.06,4.96,5.06,68900,4.97,5.06,4.96,5.06,68900,0.0,1.0
2014-08-18,4.94,5.0,4.91,4.97,90000,4.94,5.0,4.91,4.97,90000,0.0,1.0
2014-08-19,5.41,6.2,5.23,6.19,879700,5.41,6.2,5.23,6.19,879700,0.0,1.0
2014-08-20,5.38,5.4,5.3,5.37,128300,5.38,5.4,5.3,5.37,128300,0.0,1.0
2014-08-21,5.47,5.47,5.39,5.4,71900,5.47,5.47,5.39,5.4,71900,0.0,1.0
2014-08-22,5.47,5.5,5.45,5.49,26500,5.47,5.5,5.45,5.49,26500,0.0,1.0
2014-08-25,5.59,5.73,5.5,5.55,204300,5.59,5.73,5.5,5.55,204300,0.0,1.0
2014-08-26,5.65,5.68,5.51,5.54,71000,5.65,5.68,5.51,5.54,71000,0.0,1.0
2014-08-27,5.66,5.7,5.59,5.7,54400,5.66,5.7,5.59,5.7,54400,0.0,1.0
2014-08-28,5.66,5.78,5.61,5.61,108400,5.66,5.78,5.61,5.61,108400,0.0,1.0
2014-08-29,5.66,5.73,5.65,5.7,25300,5.66,5.73,5.65,5.7,25300,0.0,1.0
2014-09-02,5.64,5.73,5.615,5.68,46800,5.64,5.73,5.615,5.68,46800,0.0,1.0
2014-09-03,5.49,5.69,5.46,5.64,64700,5.49,5.69,5.46,5.64,64700,0.0,1.0
2014-09-04,5.535,5.62,5.45,5.46,45700,5.535,5.62,5.45,5.46,45700,0.0,1.0
2014-09-05,5.46,5.55,5.42,5.55,25800,5.46,5.55,5.42,5.55,25800,0.0,1.0
2014-09-08,5.44,5.53,5.35,5.48,45700,5.44,5.53,5.35,5.48,45700,0.0,1.0
2014-09-09,5.4,5.44,5.37,5.44,33100,5.4,5.44,5.37,5.44,33100,0.0,1.0
2014-09-10,5.44,5.49,5.37,5.42,38300,5.44,5.49,5.37,5.42,38300,0.0,1.0
2014-09-11,5.4,5.46,5.35,5.41,43000,5.4,5.46,5.35,5.41,43000,0.0,1.0
2014-09-12,5.435,5.45,5.33,5.4,11900,5.435,5.45,5.33,5.4,11900,0.0,1.0
2014-09-15,5.36,5.47,5.36,5.47,31400,5.36,5.47,5.36,5.47,31400,0.0,1.0
2014-09-16,5.405,5.41,5.35,5.35,14000,5.405,5.41,5.35,5.35,14000,0.0,1.0
2014-09-17,5.33,5.45,5.33,5.39,6300,5.33,5.45,5.33,5.39,6300,0.0,1.0
2014-09-18,5.33,5.44,5.33,5.34,12300,5.33,5.44,5.33,5.34,12300,0.0,1.0
2014-09-19,5.45,5.45,5.32,5.32,47100,5.45,5.45,5.32,5.32,47100,0.0,1.0
2014-09-22,5.415,5.42,5.387,5.41,23100,5.415,5.42,5.387,5.41,23100,0.0,1.0
2014-09-23,5.42,5.42,5.37,5.37,50900,5.42,5.42,5.37,5.37,50900,0.0,1.0
2014-09-24,5.42,5.42,5.38,5.39,21294,5.42,5.42,5.38,5.39,21294,0.0,1.0
2014-09-25,5.47,5.47,5.37,5.37,19945,5.47,5.47,5.37,5.37,19945,0.0,1.0
2014-09-26,5.32,5.45,5.3,5.45,8523,5.32,5.45,5.3,5.45,8523,0.0,1.0
2014-09-29,5.32,5.36,5.3,5.3,2099,5.32,5.36,5.3,5.3,2099,0.0,1.0
2014-09-30,5.41,5.43,5.35,5.35,15905,5.41,5.43,5.35,5.35,15905,0.0,1.0
2014-10-01,5.28,5.5,5.25,5.5,11430,5.28,5.5,5.25,5.5,11430,0.0,1.0
2014-10-02,5.29,5.4,5.26,5.3,11139,5.29,5.4,5.26,5.3,11139,0.0,1.0
2014-10-03,5.26,5.315,5.25,5.27,6664,5.26,5.315,5.25,5.27,6664,0.0,1.0
2014-10-06,5.25,5.29,5.25,5.25,15817,5.25,5.29,5.25,5.25,15817,0.0,1.0
2014-10-07,5.26,5.31,5.25,5.31,4228,5.26,5.31,5.25,5.31,4228,0.0,1.0
2014-10-08,5.15,5.26,5.15,5.26,7769,5.15,5.26,5.15,5.26,7769,0.0,1.0
2014-10-09,5.11,5.15,5.1,5.12,11023,5.11,5.15,5.1,5.12,11023,0.0,1.0
2014-10-10,5.11,5.12,5.07,5.1,25219,5.11,5.12,5.07,5.1,25219,0.0,1.0
2014-10-13,5.02,5.11,5.0,5.08,35489,5.02,5.11,5.0,5.08,35489,0.0,1.0
2014-10-14,5.0,5.0775,4.985,5.02,9200,5.0,5.0775,4.985,5.02,9200,0.0,1.0
2014-10-15,4.93,5.08,4.9,5.0,15978,4.93,5.08,4.9,5.0,15978,0.0,1.0
2014-10-16,4.74,4.91,4.72,4.9,27729,4.74,4.91,4.72,4.9,27729,0.0,1.0
2014-10-17,4.82,4.95,4.75,4.75,15104,4.82,4.95,4.75,4.75,15104,0.0,1.0
2014-10-20,4.88,4.88,4.77,4.77,10871,4.88,4.88,4.77,4.77,10871,0.0,1.0
2014-10-21,4.94,5.0,4.75,4.75,12517,4.94,5.0,4.75,4.75,12517,0.0,1.0
2014-10-22,4.83,4.98,4.83,4.98,4157,4.83,4.98,4.83,4.98,4157,0.0,1.0
2014-10-23,4.78,4.88,4.75,4.75,30485,4.78,4.88,4.75,4.75,30485,0.0,1.0
2014-10-24,4.82,4.94,4.72,4.74,10194,4.82,4.94,4.72,4.74,10194,0.0,1.0
2014-10-27,4.8,4.84,4.8,4.84,13783,4.8,4.84,4.8,4.84,13783,0.0,1.0
2014-10-28,4.92,5.02,4.87,4.92,21894,4.92,5.02,4.87,4.92,21894,0.0,1.0
2014-10-29,4.97,5.02,4.8385,4.8385,13393,4.97,5.02,4.8385,4.8385,13393,0.0,1.0
2014-10-30,4.82,4.95,4.82,4.95,1133,4.82,4.95,4.82,4.95,1133,0.0,1.0
2014-10-31,4.81,4.88,4.72,4.811,51196,4.81,4.88,4.72,4.811,51196,0.0,1.0
2014-11-03,4.68,4.79,4.6,4.79,18042,4.68,4.79,4.6,4.79,18042,0.0,1.0
2014-11-04,4.89,5.01,4.62,4.6468,47145,4.89,5.01,4.62,4.6468,47145,0.0,1.0
2014-11-05,4.89,4.94,4.63,4.63,5035,4.89,4.94,4.63,4.63,5035,0.0,1.0
2014-11-06,4.96,4.98,4.94,4.97,7079,4.96,4.98,4.94,4.97,7079,0.0,1.0
2014-11-07,4.88,4.98,4.78,4.94,38773,4.88,4.98,4.78,4.94,38773,0.0,1.0
2014-11-10,4.85,4.91,4.79,4.91,4994,4.85,4.91,4.79,4.91,4994,0.0,1.0
2014-11-11,4.86,4.91,4.7114,4.7114,11777,4.86,4.91,4.7114,4.7114,11777,0.0,1.0
2014-11-12,4.96,4.97,4.85,4.9099,23613,4.96,4.97,4.85,4.9099,23613,0.0,1.0
2014-11-13,5.11,5.2,4.943,4.943,27812,5.11,5.2,4.943,4.943,27812,0.0,1.0
2014-11-14,5.12,5.16,5.01,5.16,34052,5.12,5.16,5.01,5.16,34052,0.0,1.0
2014-11-17,5.36,5.44,5.13,5.26,56286,5.36,5.44,5.13,5.26,56286,0.0,1.0
2014-11-18,5.22,5.45,5.15,5.32,35796,5.22,5.45,5.15,5.32,35796,0.0,1.0
2014-11-19,5.29,5.3,5.15,5.15,46733,5.29,5.3,5.15,5.15,46733,0.0,1.0
2014-11-20,5.25,5.3,5.2,5.29,21950,5.25,5.3,5.2,5.29,21950,0.0,1.0
2014-11-21,5.12,5.25,5.11,5.25,17834,5.12,5.25,5.11,5.25,17834,0.0,1.0
2014-11-24,4.85,5.18,4.83,5.18,9908,4.85,5.18,4.83,5.18,9908,0.0,1.0
2014-11-25,4.87,4.89,4.76,4.83,30822,4.87,4.89,4.76,4.83,30822,0.0,1.0
2014-11-26,4.96,5.0,4.78,4.9,46637,4.96,5.0,4.78,4.9,46637,0.0,1.0
2014-11-28,5.21,5.22,4.86,4.97,47202,5.21,5.22,4.86,4.97,47202,0.0,1.0
2014-12-01,5.12,5.21,5.07,5.2,4809,5.12,5.21,5.07,5.2,4809,0.0,1.0
2014-12-02,5.09,5.16,5.09,5.1,13764,5.09,5.16,5.09,5.1,13764,0.0,1.0
2014-12-03,5.08,5.08,4.87,5.06,14465,5.08,5.08,4.87,5.06,14465,0.0,1.0
2014-12-04,4.94,5.1,4.93,5.05,13651,4.94,5.1,4.93,5.05,13651,0.0,1.0
2014-12-05,5.015,5.085,4.91,5.06,24748,5.015,5.085,4.91,5.06,24748,0.0,1.0
2014-12-08,5.19,5.3,4.97,5.0,30908,5.19,5.3,4.97,5.0,30908,0.0,1.0
2014-12-09,5.08,5.205,4.95,5.18,13802,5.08,5.205,4.95,5.18,13802,0.0,1.0
2014-12-10,5.01,5.18,4.91,5.09,16621,5.01,5.18,4.91,5.09,16621,0.0,1.0
2014-12-11,5.03,5.1,5.0,5.08,11264,5.03,5.1,5.0,5.08,11264,0.0,1.0
2014-12-12,5.02,5.09,4.85,5.05,17397,5.02,5.09,4.85,5.05,17397,0.0,1.0
2014-12-15,4.91,5.08,4.88,4.9,17367,4.91,5.08,4.88,4.9,17367,0.0,1.0
2014-12-16,4.83,4.94,4.76,4.91,20690,4.83,4.94,4.76,4.91,20690,0.0,1.0
2014-12-17,4.75,4.88,4.75,4.7601,66656,4.75,4.88,4.75,4.7601,66656,0.0,1.0
2014-12-18,4.71,4.79,4.64,4.75,40334,4.71,4.79,4.64,4.75,40334,0.0,1.0
2014-12-19,4.69,4.69,4.521,4.67,127360,4.69,4.69,4.521,4.67,127360,0.0,1.0
2014-12-22,4.69,4.75,4.66,4.66,31290,4.69,4.75,4.66,4.66,31290,0.0,1.0
2014-12-23,4.78,4.9099,4.7,4.9099,25176,4.78,4.9099,4.7,4.9099,25176,0.0,1.0
2014-12-24,4.83,4.83,4.77,4.77,11701,4.83,4.83,4.77,4.77,11701,0.0,1.0
2014-12-26,4.86,4.91,4.81,4.81,21885,4.86,4.91,4.81,4.81,21885,0.0,1.0
2014-12-29,5.07,5.07,4.84,4.91,24304,5.07,5.07,4.84,4.91,24304,0.0,1.0
2014-12-30,5.02,5.06,4.94,5.06,721416,5.02,5.06,4.94,5.06,721416,0.0,1.0
2014-12-31,4.99,5.1055,4.95,4.98,32023,4.99,5.1055,4.95,4.98,32023,0.0,1.0
2015-01-02,5.0,5.0,4.9879,4.99,20527,5.0,5.0,4.9879,4.99,20527,0.0,1.0
2015-01-05,4.95,5.0865,4.95,5.01,32847,4.95,5.0865,4.95,5.01,32847,0.0,1.0
2015-01-06,4.99,5.03,4.9,4.98,46065,4.99,5.03,4.9,4.98,46065,0.0,1.0
2015-01-07,4.96,4.99,4.87,4.99,13076,4.96,4.99,4.87,4.99,13076,0.0,1.0
2015-01-08,5.01,5.08,4.98,4.99,18134,5.01,5.08,4.98,4.99,18134,0.0,1.0
2015-01-09,5.03,5.1,4.97,5.0,28828,5.03,5.1,4.97,5.0,28828,0.0,1.0
2015-01-12,5.0,5.0879,4.98,5.0879,71414,5.0,5.0879,4.98,5.0879,71414,0.0,1.0
2015-01-13,5.11,5.21,5.04,5.04,35243,5.11,5.21,5.04,5.04,35243,0.0,1.0
2015-01-14,5.14,5.26,5.0312,5.1,73768,5.14,5.26,5.0312,5.1,73768,0.0,1.0
2015-01-15,5.11,5.22,5.02,5.16,32463,5.11,5.22,5.02,5.16,32463,0.0,1.0
2015-01-16,5.26,5.28,5.08,5.12,24450,5.26,5.28,5.08,5.12,24450,0.0,1.0
2015-01-20,5.19,5.35,5.19,5.21,108120,5.19,5.35,5.19,5.21,108120,0.0,1.0
2015-01-21,5.25,5.28,5.16,5.19,43063,5.25,5.28,5.16,5.19,43063,0.0,1.0
2015-01-22,5.29,5.322,5.2,5.28,37900,5.29,5.322,5.2,5.28,37900,0.0,1.0
2015-01-23,5.25,5.28,5.2101,5.23,34718,5.25,5.28,5.2101,5.23,34718,0.0,1.0
2015-01-26,5.21,5.26,5.19,5.24,41700,5.21,5.26,5.19,5.24,41700,0.0,1.0
2015-01-27,5.23,5.25,5.17,5.19,30628,5.23,5.25,5.17,5.19,30628,0.0,1.0
2015-01-28,5.24,5.25,5.1,5.1817,64982,5.24,5.25,5.1,5.1817,64982,0.0,1.0
2015-01-29,5.18,5.24,5.17,5.23,55998,5.18,5.24,5.17,5.23,55998,0.0,1.0
2015-01-30,5.05,5.23,5.01,5.18,37400,5.05,5.23,5.01,5.18,37400,0.0,1.0
2015-02-02,5.13,5.15,5.0,5.0,19293,5.13,5.15,5.0,5.0,19293,0.0,1.0
2015-02-03,5.14,5.19,5.08,5.08,16263,5.14,5.19,5.08,5.08,16263,0.0,1.0
2015-02-04,5.2,5.25,5.14,5.23,11928,5.2,5.25,5.14,5.23,11928,0.0,1.0
2015-02-05,5.27,5.28,5.15,5.18,24325,5.27,5.28,5.15,5.18,24325,0.0,1.0
2015-02-06,5.45,5.45,5.215,5.25,25069,5.45,5.45,5.215,5.25,25069,0.0,1.0
2015-02-09,5.5,5.5,5.37,5.42,19963,5.5,5.5,5.37,5.42,19963,0.0,1.0
2015-02-10,5.52,5.55,5.37,5.43,27104,5.52,5.55,5.37,5.43,27104,0.0,1.0
2015-02-11,5.59,5.595,5.4201,5.4801,26133,5.59,5.595,5.4201,5.4801,26133,0.0,1.0
2015-02-12,5.54,5.59,5.49,5.59,25745,5.54,5.59,5.49,5.59,25745,0.0,1.0
2015-02-13,5.64,5.69,5.45,5.5591,42226,5.64,5.69,5.45,5.5591,42226,0.0,1.0
2015-02-17,5.62,5.66,5.59,5.65,16130,5.62,5.66,5.59,5.65,16130,0.0,1.0
2015-02-18,5.65,5.66,5.58,5.6142,27940,5.65,5.66,5.58,5.6142,27940,0.0,1.0
2015-02-19,5.6636,5.7,5.596,5.63,16354,5.6636,5.7,5.596,5.63,16354,0.0,1.0
2015-02-20,5.7275,5.7799,5.61,5.61,20464,5.7275,5.7799,5.61,5.61,20464,0.0,1.0
2015-02-23,5.72,5.77,5.72,5.74,16118,5.72,5.77,5.72,5.74,16118,0.0,1.0
2015-02-24,5.74,5.77,5.7,5.77,14460,5.74,5.77,5.7,5.77,14460,0.0,1.0
2015-02-25,5.71,5.74,5.71,5.74,4026,5.71,5.74,5.71,5.74,4026,0.0,1.0
2015-02-26,5.73,5.76,5.7,5.76,2635,5.73,5.76,5.7,5.76,2635,0.0,1.0
2015-02-27,5.71,5.78,5.66,5.78,15648,5.71,5.78,5.66,5.78,15648,0.0,1.0
2015-03-02,5.77,5.77,5.68,5.7,8371,5.77,5.77,5.68,5.7,8371,0.0,1.0
2015-03-03,5.7999,5.8,5.745,5.75,20252,5.7999,5.8,5.745,5.75,20252,0.0,1.0
2015-03-04,5.76,5.8,5.7,5.78,24284,5.76,5.8,5.7,5.78,24284,0.0,1.0
2015-03-05,5.84,5.85,5.79,5.79,15878,5.84,5.85,5.79,5.79,15878,0.0,1.0
2015-03-06,5.83,5.85,5.58,5.85,19198,5.83,5.85,5.58,5.85,19198,0.0,1.0
2015-03-09,5.8236,5.85,5.81,5.84,17801,5.8236,5.85,5.81,5.84,17801,0.0,1.0
2015-03-10,5.74,5.85,5.74,5.83,13764,5.74,5.85,5.74,5.83,13764,0.0,1.0
2015-03-11,5.8,5.87,5.746,5.82,10905,5.8,5.87,5.746,5.82,10905,0.0,1.0
2015-03-12,5.63,5.8,5.6201,5.8,19198,5.63,5.8,5.6201,5.8,19198,0.0,1.0
2015-03-13,5.76,5.78,5.5655,5.5816,5615,5.76,5.78,5.5655,5.5816,5615,0.0,1.0
2015-03-16,5.67,5.78,5.59,5.75,8220,5.67,5.78,5.59,5.75,8220,0.0,1.0
2015-03-17,5.51,5.67,5.51,5.6001,19995,5.51,5.67,5.51,5.6001,19995,0.0,1.0
2015-03-18,5.71,5.74,5.64,5.7,14832,5.71,5.74,5.64,5.7,14832,0.0,1.0
2015-03-19,5.69,5.73,5.68,5.72,10450,5.69,5.73,5.68,5.72,10450,0.0,1.0
2015-03-20,5.8,5.8,5.72,5.72,18740,5.8,5.8,5.72,5.72,18740,0.0,1.0
2015-03-23,5.81,5.84,5.776,5.8151,20533,5.81,5.84,5.776,5.8151,20533,0.0,1.0
2015-03-24,5.8,5.84,5.8,5.84,12125,5.8,5.84,5.8,5.84,12125,0.0,1.0
2015-03-25,5.77,5.86,5.76,5.8,14320,5.77,5.86,5.76,5.8,14320,0.0,1.0
2015-03-26,5.84,5.87,5.8,5.8,57500,5.84,5.87,5.8,5.8,57500,0.0,1.0
2015-03-27,5.85,5.89,5.83,5.86,12182,5.85,5.89,5.83,5.86,12182,0.0,1.0
2015-03-30,5.86,5.89,5.83,5.879,16612,5.86,5.89,5.83,5.879,16612,0.0,1.0
2015-03-31,5.9,5.9,5.8,5.85,44938,5.9,5.9,5.8,5.85,44938,0.0,1.0
2015-04-01,5.8025,5.88,5.78,5.85,33437,5.8025,5.88,5.78,5.85,33437,0.0,1.0
2015-04-02,5.85,5.87,5.8,5.87,13949,5.85,5.87,5.8,5.87,13949,0.0,1.0
2015-04-06,5.71,5.82,5.6901,5.6901,115461,5.71,5.82,5.6901,5.6901,115461,0.0,1.0
2015-04-07,5.64,5.85,5.61,5.78,260747,5.64,5.85,5.61,5.78,260747,0.0,1.0
2015-04-08,5.56,5.65,5.49,5.65,9616,5.56,5.65,5.49,5.65,9616,0.0,1.0
2015-04-09,5.63,5.65,5.4705,5.531,17742,5.63,5.65,5.4705,5.531,17742,0.0,1.0
2015-04-10,5.46,5.58,5.43,5.46,10078,5.46,5.58,5.43,5.46,10078,0.0,1.0
2015-04-13,5.5,5.52,5.42,5.42,22964,5.5,5.52,5.42,5.42,22964,0.0,1.0
2015-04-14,5.43,5.632,5.4,5.42,18435,5.43,5.632,5.4,5.42,18435,0.0,1.0
2015-04-15,5.44,5.5,5.39,5.41,63467,5.44,5.5,5.39,5.41,63467,0.0,1.0
2015-04-16,5.26,5.44,5.26,5.43,14639,5.26,5.44,5.26,5.43,14639,0.0,1.0
2015-04-17,5.39,5.62,5.28,5.28,23374,5.39,5.62,5.28,5.28,23374,0.0,1.0
2015-04-20,5.31,5.37,5.28,5.37,58555,5.31,5.37,5.28,5.37,58555,0.0,1.0
2015-04-21,5.28,5.31,5.26,5.28,15414,5.28,5.31,5.26,5.28,15414,0.0,1.0
2015-04-22,5.33,5.35,5.25,5.27,26341,5.33,5.35,5.25,5.27,26341,0.0,1.0
2015-04-23,5.25,5.33,5.0301,5.0301,76569,5.25,5.33,5.0301,5.0301,76569,0.0,1.0
2015-04-24,5.27,5.27,5.2,5.23,19843,5.27,5.27,5.2,5.23,19843,0.0,1.0
2015-04-27,5.28,5.28,5.2,5.2001,191555,5.28,5.28,5.2,5.2001,191555,0.0,1.0
2015-04-28,5.29,5.29,5.27,5.27,14994,5.29,5.29,5.27,5.27,14994,0.0,1.0
2015-04-29,5.29,5.29,5.29,5.29,0,5.29,5.29,5.29,5.29,0,0.0,1.0
2015-04-30,5.29,5.3,5.25,5.25,19329,5.29,5.3,5.25,5.25,19329,0.0,1.0
2015-05-01,5.36,5.43,5.34,5.34,6310,5.36,5.43,5.34,5.34,6310,0.0,1.0
2015-05-04,5.4,5.44,5.29,5.29,11108,5.4,5.44,5.29,5.29,11108,0.0,1.0
2015-05-05,5.36,5.39,5.3244,5.34,26403,5.36,5.39,5.3244,5.34,26403,0.0,1.0
2015-05-06,5.34,5.355,5.32,5.32,10864,5.34,5.355,5.32,5.32,10864,0.0,1.0
2015-05-07,5.15,5.39,5.15,5.3,15564,5.15,5.39,5.15,5.3,15564,0.0,1.0
2015-05-08,5.31,5.31,5.15,5.2499,41467,5.31,5.31,5.15,5.2499,41467,0.0,1.0
2015-05-11,5.34,5.34,5.23,5.25,13569,5.34,5.34,5.23,5.25,13569,0.0,1.0
2015-05-12,5.3,5.31,5.25,5.27,18398,5.3,5.31,5.25,5.27,18398,0.0,1.0
2015-05-13,5.2,5.49,5.15,5.3,53873,5.2,5.49,5.15,5.3,53873,0.0,1.0
2015-05-14,5.12,5.24,5.12,5.221,23415,5.12,5.24,5.12,5.221,23415,0.0,1.0
2015-05-15,5.14,5.21,5.05,5.21,17027,5.14,5.21,5.05,5.21,17027,0.0,1.0
2015-05-18,4.97,5.06,4.92,5.05,61122,4.97,5.06,4.92,5.05,61122,0.0,1.0
2015-05-19,4.9,5.14,4.87,4.93,36015,4.9,5.14,4.87,4.93,36015,0.0,1.0
2015-05-20,4.81,4.95,4.75,4.91,52327,4.81,4.95,4.75,4.91,52327,0.0,1.0
2015-05-21,4.8,4.86,4.75,4.79,65404,4.8,4.86,4.75,4.79,65404,0.0,1.0
2015-05-22,4.75,4.84,4.75,4.75,51418,4.75,4.84,4.75,4.75,51418,0.0,1.0
2015-05-26,4.87,4.94,4.75,4.75,34831,4.87,4.94,4.75,4.75,34831,0.0,1.0
2015-05-27,4.98,5.05,4.85,4.85,43640,4.98,5.05,4.85,4.85,43640,0.0,1.0
2015-05-28,5.06,5.08,4.95,4.95,30549,5.06,5.08,4.95,4.95,30549,0.0,1.0
2015-05-29,5.08,5.08,5.0,5.05,23112,5.08,5.08,5.0,5.05,23112,0.0,1.0
2015-06-01,5.04,5.2,5.02,5.07,48372,5.04,5.2,5.02,5.07,48372,0.0,1.0
2015-06-02,5.14,5.21,5.07,5.0763,14085,5.14,5.21,5.07,5.0763,14085,0.0,1.0
2015-06-03,5.26,5.32,5.16,5.17,18584,5.26,5.32,5.16,5.17,18584,0.0,1.0
2015-06-04,5.41,5.7,5.4,5.7,30055,5.41,5.7,5.4,5.7,30055,0.0,1.0
2015-06-05,5.51,5.75,5.4701,5.6,42269,5.51,5.75,5.4701,5.6,42269,0.0,1.0
2015-06-08,5.55,5.57,5.45,5.53,17624,5.55,5.57,5.45,5.53,17624,0.0,1.0
2015-06-09,5.56,5.61,5.49,5.59,12569,5.56,5.61,5.49,5.59,12569,0.0,1.0
2015-06-10,5.52,5.56,5.305,5.305,14589,5.52,5.56,5.305,5.305,14589,0.0,1.0
2015-06-11,5.45,5.53,5.45,5.53,21972,5.45,5.53,5.45,5.53,21972,0.0,1.0
2015-06-12,5.36,5.36,5.25,5.36,18871,5.36,5.36,5.25,5.36,18871,0.0,1.0
2015-06-15,5.28,5.4,5.25,5.26,20883,5.28,5.4,5.25,5.26,20883,0.0,1.0
2015-06-16,5.3,5.4,5.16,5.25,21299,5.3,5.4,5.16,5.25,21299,0.0,1.0
2015-06-17,5.32,5.37,5.25,5.2601,21701,5.32,5.37,5.25,5.2601,21701,0.0,1.0
2015-06-18,5.33,5.38,5.23,5.2801,25317,5.33,5.38,5.23,5.2801,25317,0.0,1.0
2015-06-19,5.27,5.43,5.16,5.34,49919,5.27,5.43,5.16,5.34,49919,0.0,1.0
2015-06-22,5.45,5.4899,5.35,5.35,20559,5.45,5.4899,5.35,5.35,20559,0.0,1.0
2015-06-23,5.46,5.55,5.46,5.49,12232,5.46,5.55,5.46,5.49,12232,0.0,1.0
2015-06-24,5.45,5.4501,5.37,5.3701,12910,5.45,5.4501,5.37,5.3701,12910,0.0,1.0
2015-06-25,5.36,5.4599,5.36,5.41,17475,5.36,5.4599,5.36,5.41,17475,0.0,1.0
2015-06-26,5.22,5.437,5.22,5.36,45178,5.22,5.437,5.22,5.36,45178,0.0,1.0
2015-06-29,5.17,5.25,5.15,5.2,11561,5.17,5.25,5.15,5.2,11561,0.0,1.0
2015-06-30,5.21,5.38,5.16,5.16,16326,5.21,5.38,5.16,5.16,16326,0.0,1.0
2015-07-01,5.27,5.32,5.18,5.18,11767,5.27,5.32,5.18,5.18,11767,0.0,1.0
2015-07-02,5.32,5.43,5.22,5.3002,18937,5.32,5.43,5.22,5.3002,18937,0.0,1.0
2015-07-06,5.26,5.29,5.15,5.17,17940,5.26,5.29,5.15,5.17,17940,0.0,1.0
2015-07-07,5.22,5.33,5.14,5.15,19852,5.22,5.33,5.14,5.15,19852,0.0,1.0
2015-07-08,5.18,5.31,5.1,5.17,8458,5.18,5.31,5.1,5.17,8458,0.0,1.0
2015-07-09,5.02,5.25,5.0,5.14,26027,5.02,5.25,5.0,5.14,26027,0.0,1.0
2015-07-10,5.02,5.15,5.0,5.15,11938,5.02,5.15,5.0,5.15,11938,0.0,1.0
2015-07-13,5.07,5.17,5.0,5.0,23125,5.07,5.17,5.0,5.0,23125,0.0,1.0
2015-07-14,4.96,5.16,4.94,5.15,44012,4.96,5.16,4.94,5.15,44012,0.0,1.0
2015-07-15,4.91,5.05,4.88,5.0,62784,4.91,5.05,4.88,5.0,62784,0.0,1.0
2015-07-16,4.84,4.99,4.84,4.91,34948,4.84,4.99,4.84,4.91,34948,0.0,1.0
2015-07-17,4.89,4.92,4.8,4.86,6952,4.89,4.92,4.8,4.86,6952,0.0,1.0
2015-07-20,4.83,4.95,4.81,4.8999,25576,4.83,4.95,4.81,4.8999,25576,0.0,1.0
2015-07-21,4.86,4.91,4.8407,4.8407,8565,4.86,4.91,4.8407,4.8407,8565,0.0,1.0
2015-07-22,4.85,4.85,4.8,4.8399,40637,4.85,4.85,4.8,4.8399,40637,0.0,1.0
2015-07-23,4.84,4.87,4.8,4.8144,15096,4.84,4.87,4.8,4.8144,15096,0.0,1.0
2015-07-24,4.85,4.86,4.81,4.85,25100,4.85,4.86,4.81,4.85,25100,0.0,1.0
2015-07-27,4.8899,4.95,4.85,4.85,7914,4.8899,4.95,4.85,4.85,7914,0.0,1.0
2015-07-28,5.01,5.09,4.88,4.88,15888,5.01,5.09,4.88,4.88,15888,0.0,1.0
2015-07-29,4.99,5.07,4.98,4.99,4736,4.99,5.07,4.98,4.99,4736,0.0,1.0
2015-07-30,5.28,5.3,5.1149,5.1149,13479,5.28,5.3,5.1149,5.1149,13479,0.0,1.0
2015-07-31,5.15,5.25,5.0201,5.25,7378,5.15,5.25,5.0201,5.25,7378,0.0,1.0
2015-08-03,4.98,5.23,4.96,5.23,10719,4.98,5.23,4.96,5.23,10719,0.0,1.0
2015-08-04,4.915,4.98,4.88,4.95,5932,4.915,4.98,4.88,4.95,5932,0.0,1.0
2015-08-05,5.18,5.27,4.9101,4.94,49730,5.18,5.27,4.9101,4.94,49730,0.0,1.0
2015-08-06,5.15,5.15,5.01,5.0343,5595,5.15,5.15,5.01,5.0343,5595,0.0,1.0
2015-08-07,5.0,5.1,5.0,5.01,6882,5.0,5.1,5.0,5.01,6882,0.0,1.0
2015-08-10,5.02,5.06,5.01,5.06,2005,5.02,5.06,5.01,5.06,2005,0.0,1.0
2015-08-11,5.0,5.03,5.0,5.03,7324,5.0,5.03,5.0,5.03,7324,0.0,1.0
2015-08-12,5.0,5.07,5.0,5.0,15677,5.0,5.07,5.0,5.0,15677,0.0,1.0
2015-08-13,5.0016,5.1299,5.0,5.0,4072,5.0016,5.1299,5.0,5.0,4072,0.0,1.0
2015-08-14,5.0,5.055,5.0,5.0,4463,5.0,5.055,5.0,5.0,4463,0.0,1.0
2015-08-17,5.01,5.05,5.0,5.0,9153,5.01,5.05,5.0,5.0,9153,0.0,1.0
2015-08-18,5.02,5.02,5.0,5.0,1971,5.02,5.02,5.0,5.0,1971,0.0,1.0
2015-08-19,4.87,4.99,4.85,4.95,37512,4.87,4.99,4.85,4.95,37512,0.0,1.0
2015-08-20,4.84,4.87,4.81,4.85,7053,4.84,4.87,4.81,4.85,7053,0.0,1.0
2015-08-21,4.97,5.01,4.75,4.8,11450,4.97,5.01,4.75,4.8,11450,0.0,1.0
2015-08-24,4.91,4.91,4.8864,4.9,1919,4.91,4.91,4.8864,4.9,1919,0.0,1.0
2015-08-25,4.75,4.77,4.59,4.59,46665,4.75,4.77,4.59,4.59,46665,0.0,1.0
2015-08-26,4.65,4.75,4.64,4.7101,12639,4.65,4.75,4.64,4.7101,12639,0.0,1.0
2015-08-27,4.65,4.72,4.65,4.65,12118,4.65,4.72,4.65,4.65,12118,0.0,1.0
2015-08-28,4.62,4.71,4.62,4.67,9669,4.62,4.71,4.62,4.67,9669,0.0,1.0
2015-08-31,4.66,4.69,4.62,4.65,8056,4.66,4.69,4.62,4.65,8056,0.0,1.0
2015-09-01,4.62,4.65,4.62,4.62,20668,4.62,4.65,4.62,4.62,20668,0.0,1.0
2015-09-02,4.6,4.72,4.59,4.72,14492,4.6,4.72,4.59,4.72,14492,0.0,1.0
2015-09-03,4.6,4.66,4.59,4.64,6971,4.6,4.66,4.59,4.64,6971,0.0,1.0
2015-09-04,4.6,4.65,4.56,4.59,11895,4.6,4.65,4.56,4.59,11895,0.0,1.0
2015-09-08,4.57,4.61,4.55,4.61,24986,4.57,4.61,4.55,4.61,24986,0.0,1.0
2015-09-09,4.54,4.6,4.54,4.6,8147,4.54,4.6,4.54,4.6,8147,0.0,1.0
2015-09-10,4.39,4.56,4.35,4.53,13610,4.39,4.56,4.35,4.53,13610,0.0,1.0
2015-09-11,4.31,4.42,4.3,4.4199,27060,4.31,4.42,4.3,4.4199,27060,0.0,1.0
2015-09-14,4.205,4.35,4.2,4.31,56498,4.205,4.35,4.2,4.31,56498,0.0,1.0
2015-09-15,4.2,4.26,4.2,4.203,26123,4.2,4.26,4.2,4.203,26123,0.0,1.0
2015-09-16,4.21,4.26,4.15,4.2042,118327,4.21,4.26,4.15,4.2042,118327,0.0,1.0
2015-09-17,4.28,4.44,4.21,4.24,34229,4.28,4.44,4.21,4.24,34229,0.0,1.0
2015-09-18,4.3,4.36,4.25,4.32,30136,4.3,4.36,4.25,4.32,30136,0.0,1.0
2015-09-21,4.31,4.39,4.253,4.254,5012,4.31,4.39,4.253,4.254,5012,0.0,1.0
2015-09-22,4.18,4.34,4.1,4.27,18482,4.18,4.34,4.1,4.27,18482,0.0,1.0
2015-09-23,4.13,4.16,4.1,4.1,9434,4.13,4.16,4.1,4.1,9434,0.0,1.0
2015-09-24,4.03,4.14,4.01,4.1,84207,4.03,4.14,4.01,4.1,84207,0.0,1.0
2015-09-25,4.05,4.2,4.0,4.078,87508,4.05,4.2,4.0,4.078,87508,0.0,1.0
2015-09-28,4.01,4.11,4.01,4.03,20598,4.01,4.11,4.01,4.03,20598,0.0,1.0
2015-09-29,4.02,4.05,4.0,4.03,9348,4.02,4.05,4.0,4.03,9348,0.0,1.0
2015-09-30,4.06,4.1,4.0,4.0,17642,4.06,4.1,4.0,4.0,17642,0.0,1.0
2015-10-01,4.0,4.09,3.95,4.08,16464,4.0,4.09,3.95,4.08,16464,0.0,1.0
2015-10-02,3.91,4.01,3.85,3.98,30151,3.91,4.01,3.85,3.98,30151,0.0,1.0
2015-10-05,4.11,4.2,3.91,3.92,329404,4.11,4.2,3.91,3.92,329404,0.0,1.0
2015-10-06,4.15,4.19,4.04,4.05,10148,4.15,4.19,4.04,4.05,10148,0.0,1.0
2015-10-07,4.15,4.2,4.1,4.1,6105,4.15,4.2,4.1,4.1,6105,0.0,1.0
2015-10-08,4.19,4.2,4.03,4.04,11677,4.19,4.2,4.03,4.04,11677,0.0,1.0
2015-10-09,4.09,4.188,4.05,4.06,24318,4.09,4.188,4.05,4.06,24318,0.0,1.0
2015-10-12,4.09,4.14,4.0595,4.1,3734,4.09,4.14,4.0595,4.1,3734,0.0,1.0
2015-10-13,4.07,4.16,4.06,4.0773,3941,4.07,4.16,4.06,4.0773,3941,0.0,1.0
2015-10-14,4.08,4.17,4.08,4.08,2371,4.08,4.17,4.08,4.08,2371,0.0,1.0
2015-10-15,4.11,4.19,4.09,4.16,9574,4.11,4.19,4.09,4.16,9574,0.0,1.0
2015-10-16,4.15,4.16,4.11,4.11,2067,4.15,4.16,4.11,4.11,2067,0.0,1.0
2015-10-19,4.23,4.25,4.09,4.18,21075,4.23,4.25,4.09,4.18,21075,0.0,1.0
2015-10-20,4.24,4.26,4.16,4.17,4631,4.24,4.26,4.16,4.17,4631,0.0,1.0
2015-10-21,4.32,4.32,4.14,4.14,15907,4.32,4.32,4.14,4.14,15907,0.0,1.0
2015-10-22,4.25,4.3,4.2157,4.3,24866,4.25,4.3,4.2157,4.3,24866,0.0,1.0
2015-10-23,4.21,4.3,4.1608,4.1608,16583,4.21,4.3,4.1608,4.1608,16583,0.0,1.0
2015-10-26,4.19,4.28,4.1218,4.1218,14693,4.19,4.28,4.1218,4.1218,14693,0.0,1.0
2015-10-27,4.06,4.23,4.06,4.23,22890,4.06,4.23,4.06,4.23,22890,0.0,1.0
2015-10-28,4.25,4.25,4.08,4.2,23876,4.25,4.25,4.08,4.2,23876,0.0,1.0
2015-10-29,4.17,4.25,4.12,4.23,11543,4.17,4.25,4.12,4.23,11543,0.0,1.0
2015-10-30,4.22,4.3,4.22,4.24,32088,4.22,4.3,4.22,4.24,32088,0.0,1.0
2015-11-02,4.34,4.395,4.21,4.21,13851,4.34,4.395,4.21,4.21,13851,0.0,1.0
2015-11-03,4.43,4.49,4.39,4.39,27866,4.43,4.49,4.39,4.39,27866,0.0,1.0
2015-11-04,4.41,4.52,4.39,4.4539,13571,4.41,4.52,4.39,4.4539,13571,0.0,1.0
2015-11-05,4.42,4.5111,4.41,4.4701,13542,4.42,4.5111,4.41,4.4701,13542,0.0,1.0
2015-11-06,4.38,4.55,4.3401,4.46,14063,4.38,4.55,4.3401,4.46,14063,0.0,1.0
2015-11-09,4.4,4.51,4.4,4.51,9071,4.4,4.51,4.4,4.51,9071,0.0,1.0
2015-11-10,4.45,4.45,4.36,4.4,17437,4.45,4.45,4.36,4.4,17437,0.0,1.0
2015-11-11,4.39,4.47,4.3801,4.45,6228,4.39,4.47,4.3801,4.45,6228,0.0,1.0
2015-11-12,4.32,4.45,4.32,4.45,7305,4.32,4.45,4.32,4.45,7305,0.0,1.0
2015-11-13,4.36,4.42,4.11,4.37,13823,4.36,4.42,4.11,4.37,13823,0.0,1.0
2015-11-16,4.33,4.405,4.3,4.3,14384,4.33,4.405,4.3,4.3,14384,0.0,1.0
2015-11-17,4.21,4.33,4.0,4.3,21051,4.21,4.33,4.0,4.3,21051,0.0,1.0
2015-11-18,4.24,4.3,4.11,4.11,10171,4.24,4.3,4.11,4.11,10171,0.0,1.0
2015-11-19,4.121,4.28,4.09,4.24,30592,4.121,4.28,4.09,4.24,30592,0.0,1.0
2015-11-20,4.18,4.2,4.09,4.09,12365,4.18,4.2,4.09,4.09,12365,0.0,1.0
2015-11-23,4.15,4.24,4.11,4.12,8930,4.15,4.24,4.11,4.12,8930,0.0,1.0
2015-11-24,4.18,4.21,4.05,4.05,7904,4.18,4.21,4.05,4.05,7904,0.0,1.0
2015-11-25,4.17,4.24,4.14,4.17,14366,4.17,4.24,4.14,4.17,14366,0.0,1.0
2015-11-27,4.19,4.23,4.14,4.23,12404,4.19,4.23,4.14,4.23,12404,0.0,1.0
2015-11-30,4.0,4.14,4.0,4.14,19643,4.0,4.14,4.0,4.14,19643,0.0,1.0
2015-12-01,3.93,4.09,3.93,3.99,19971,3.93,4.09,3.93,3.99,19971,0.0,1.0
2015-12-02,3.9,4.08,3.9,3.984,18604,3.9,4.08,3.9,3.984,18604,0.0,1.0
2015-12-03,3.95,4.045,3.9,3.92,15185,3.95,4.045,3.9,3.92,15185,0.0,1.0
2015-12-04,3.97,4.04,3.9,3.98,12671,3.97,4.04,3.9,3.98,12671,0.0,1.0
2015-12-07,4.05,4.18,3.9644,4.18,12954,4.05,4.18,3.9644,4.18,12954,0.0,1.0
2015-12-08,3.9,4.1,3.9,3.9901,20452,3.9,4.1,3.9,3.9901,20452,0.0,1.0
2015-12-09,3.9,4.0367,3.9,3.92,23416,3.9,4.0367,3.9,3.92,23416,0.0,1.0
2015-12-10,3.9,4.0799,3.9,4.0799,16778,3.9,4.0799,3.9,4.0799,16778,0.0,1.0
2015-12-11,3.91,4.005,3.9,3.9,16538,3.91,4.005,3.9,3.9,16538,0.0,1.0
2015-12-14,3.9,4.0899,3.9,3.96,33553,3.9,4.0899,3.9,3.96,33553,0.0,1.0
2015-12-15,3.92,3.97,3.88,3.97,19653,3.92,3.97,3.88,3.97,19653,0.0,1.0
2015-12-16,3.88,3.96,3.88,3.88,24090,3.88,3.96,3.88,3.88,24090,0.0,1.0
2015-12-17,3.88,3.94,3.85,3.8941,31106,3.88,3.94,3.85,3.8941,31106,0.0,1.0
2015-12-18,3.85,3.94,3.85,3.85,68201,3.85,3.94,3.85,3.85,68201,0.0,1.0
2015-12-21,3.9,3.94,3.85,3.85,17317,3.9,3.94,3.85,3.85,17317,0.0,1.0
2015-12-22,3.92,3.95,3.86,3.92,14920,3.92,3.95,3.86,3.92,14920,0.0,1.0
2015-12-23,3.92,3.97,3.8826,3.8826,10080,3.92,3.97,3.8826,3.8826,10080,0.0,1.0
2015-12-24,3.88,3.9,3.88,3.9,13448,3.88,3.9,3.88,3.9,13448,0.0,1.0
2015-12-28,3.8,3.9,3.8,3.85,72408,3.8,3.9,3.8,3.85,72408,0.0,1.0
2015-12-29,3.8,3.82,3.8,3.81,38732,3.8,3.82,3.8,3.81,38732,0.0,1.0
2015-12-30,3.7514,3.8199,3.75,3.8,39943,3.7514,3.8199,3.75,3.8,39943,0.0,1.0
2015-12-31,3.72,3.86,3.72,3.77,49533,3.72,3.86,3.72,3.77,49533,0.0,1.0
2016-01-04,3.76,3.8,3.7,3.71,27887,3.76,3.8,3.7,3.71,27887,0.0,1.0
2016-01-05,3.72,3.76,3.72,3.76,91898,3.72,3.76,3.72,3.76,91898,0.0,1.0
2016-01-06,3.72,3.75,3.72,3.72,33531,3.72,3.75,3.72,3.72,33531,0.0,1.0
2016-01-07,3.66,3.78,3.66,3.69,25767,3.66,3.78,3.66,3.69,25767,0.0,1.0
2016-01-08,3.6,3.79,3.6,3.64,36610,3.6,3.79,3.6,3.64,36610,0.0,1.0
2016-01-11,3.55,3.62,3.45,3.6,92898,3.55,3.62,3.45,3.6,92898,0.0,1.0
2016-01-12,3.35,3.54,3.35,3.54,113403,3.35,3.54,3.35,3.54,113403,0.0,1.0
2016-01-13,3.34,3.52,3.33,3.51,59302,3.34,3.52,3.33,3.51,59302,0.0,1.0
2016-01-14,3.53,3.597,3.3432,3.3432,38058,3.53,3.597,3.3432,3.3432,38058,0.0,1.0
2016-01-15,3.44,3.53,3.43,3.43,24033,3.44,3.53,3.43,3.43,24033,0.0,1.0
2016-01-19,3.49,3.54,3.43,3.5,29464,3.49,3.54,3.43,3.5,29464,0.0,1.0
2016-01-20,3.46,3.5,3.43,3.45,39831,3.46,3.5,3.43,3.45,39831,0.0,1.0
2016-01-21,3.64,3.65,3.54,3.56,46636,3.64,3.65,3.54,3.56,46636,0.0,1.0
2016-01-22,3.69,3.75,3.64,3.73,29582,3.69,3.75,3.64,3.73,29582,0.0,1.0
2016-01-25,3.48,3.705,3.48,3.65,36969,3.48,3.705,3.48,3.65,36969,0.0,1.0
2016-01-26,3.54,3.64,3.52,3.52,47056,3.54,3.64,3.52,3.52,47056,0.0,1.0
2016-01-27,3.55,3.68,3.49,3.57,24662,3.55,3.68,3.49,3.57,24662,0.0,1.0
2016-01-28,3.48,3.6,3.47,3.54,38902,3.48,3.6,3.47,3.54,38902,0.0,1.0
2016-01-29,3.45,3.55,3.45,3.48,490101,3.45,3.55,3.45,3.48,490101,0.0,1.0
2016-02-01,3.4,3.48,3.3832,3.43,66606,3.4,3.48,3.3832,3.43,66606,0.0,1.0
2016-02-02,3.475,3.58,3.38,3.38,33366,3.475,3.58,3.38,3.38,33366,0.0,1.0
2016-02-03,3.48,3.54,3.42,3.5,28524,3.48,3.54,3.42,3.5,28524,0.0,1.0
2016-02-04,3.51,3.59,3.49,3.53,33078,3.51,3.59,3.49,3.53,33078,0.0,1.0
2016-02-05,3.47,3.51,3.46,3.46,24125,3.47,3.51,3.46,3.46,24125,0.0,1.0
2016-02-08,3.48,3.5,3.41,3.41,39547,3.48,3.5,3.41,3.41,39547,0.0,1.0
2016-02-09,3.49,3.53,3.48,3.49,28782,3.49,3.53,3.48,3.49,28782,0.0,1.0
2016-02-10,3.5,3.51,3.497,3.5,18440,3.5,3.51,3.497,3.5,18440,0.0,1.0
2016-02-11,3.49,3.5,3.43,3.43,45430,3.49,3.5,3.43,3.43,45430,0.0,1.0
2016-02-12,3.5,3.5,3.398,3.48,23246,3.5,3.5,3.398,3.48,23246,0.0,1.0
2016-02-16,3.49,3.65,3.4401,3.5,44791,3.49,3.65,3.4401,3.5,44791,0.0,1.0
2016-02-17,3.52,3.53,3.49,3.49,24251,3.52,3.53,3.49,3.49,24251,0.0,1.0
2016-02-18,3.5,3.55,3.4989,3.55,39475,3.5,3.55,3.4989,3.55,39475,0.0,1.0
2016-02-19,3.45,3.53,3.42,3.48,141118,3.45,3.53,3.42,3.48,141118,0.0,1.0
2016-02-22,3.41,3.58,3.41,3.45,174948,3.41,3.58,3.41,3.45,174948,0.0,1.0
2016-02-23,3.4,3.5,3.4,3.46,32736,3.4,3.5,3.4,3.46,32736,0.0,1.0
2016-02-24,3.44,3.45,3.4,3.42,100127,3.44,3.45,3.4,3.42,100127,0.0,1.0
2016-02-25,3.45,3.5,3.4,3.44,49145,3.45,3.5,3.4,3.44,49145,0.0,1.0
2016-02-26,3.8,3.8,3.44,3.44,33707,3.8,3.8,3.44,3.44,33707,0.0,1.0
2016-02-29,3.91,4.04,3.8,3.8,39315,3.91,4.04,3.8,3.8,39315,0.0,1.0
2016-03-01,3.94,4.0,3.775,3.98,29174,3.94,4.0,3.775,3.98,29174,0.0,1.0
2016-03-02,3.88,4.07,3.88,3.99,22258,3.88,4.07,3.88,3.99,22258,0.0,1.0
2016-03-03,3.97,4.0,3.88,3.93,22163,3.97,4.0,3.88,3.93,22163,0.0,1.0
2016-03-04,4.02,4.1,3.78,3.93,22709,4.02,4.1,3.78,3.93,22709,0.0,1.0
2016-03-07,4.04,4.172,3.98,3.98,16103,4.04,4.172,3.98,3.98,16103,0.0,1.0
2016-03-08,3.88,4.16,3.88,4.124,18820,3.88,4.16,3.88,4.124,18820,0.0,1.0
2016-03-09,3.89,4.05,3.81,3.81,15835,3.89,4.05,3.81,3.81,15835,0.0,1.0
2016-03-10,3.8,3.98,3.8,3.91,14092,3.8,3.98,3.8,3.91,14092,0.0,1.0
2016-03-11,3.89,4.04,3.84,3.84,21902,3.89,4.04,3.84,3.84,21902,0.0,1.0
2016-03-14,3.94,4.05,3.73,3.73,14205,3.94,4.05,3.73,3.73,14205,0.0,1.0
2016-03-15,3.91,4.1,3.91,4.06,18781,3.91,4.1,3.91,4.06,18781,0.0,1.0
2016-03-16,3.99,4.1,3.93,3.94,18364,3.99,4.1,3.93,3.94,18364,0.0,1.0
2016-03-17,4.01,4.08,3.95,3.95,20401,4.01,4.08,3.95,3.95,20401,0.0,1.0
2016-03-18,4.39,4.39,4.04,4.08,38573,4.39,4.39,4.04,4.08,38573,0.0,1.0
2016-03-21,4.38,4.5,4.2901,4.3,26359,4.38,4.5,4.2901,4.3,26359,0.0,1.0
2016-03-22,4.38,4.5,4.26,4.41,16119,4.38,4.5,4.26,4.41,16119,0.0,1.0
2016-03-23,4.09,4.4,4.09,4.28,12562,4.09,4.4,4.09,4.28,12562,0.0,1.0
2016-03-24,4.29,4.6,4.25,4.6,16897,4.29,4.6,4.25,4.6,16897,0.0,1.0
2016-03-28,4.12,4.39,4.11,4.28,8773,4.12,4.39,4.11,4.28,8773,0.0,1.0
2016-03-29,4.05,4.64,3.99,4.64,164420,4.05,4.64,3.99,4.64,164420,0.0,1.0
2016-03-30,4.13,4.25,4.06,4.06,10245,4.13,4.25,4.06,4.06,10245,0.0,1.0
2016-03-31,4.1,4.35,4.02,4.16,11672,4.1,4.35,4.02,4.16,11672,0.0,1.0
2016-04-01,4.16,4.25,4.12,4.12,9542,4.16,4.25,4.12,4.12,9542,0.0,1.0
2016-04-04,4.05,4.212,4.02,4.02,132880,4.05,4.212,4.02,4.02,132880,0.0,1.0
2016-04-05,4.06,4.1,4.0201,4.1,24131,4.06,4.1,4.0201,4.1,24131,0.0,1.0
2016-04-06,3.92,4.07,3.88,4.0201,80746,3.92,4.07,3.88,4.0201,80746,0.0,1.0
2016-04-07,3.86,3.96,3.8101,3.8101,10712,3.86,3.96,3.8101,3.8101,10712,0.0,1.0
2016-04-08,3.81,4.06,3.8,3.89,32554,3.81,4.06,3.8,3.89,32554,0.0,1.0
2016-04-11,3.91,4.02,3.8101,3.87,59323,3.91,4.02,3.8101,3.87,59323,0.0,1.0
2016-04-12,4.1,4.2625,3.97,4.01,15342,4.1,4.2625,3.97,4.01,15342,0.0,1.0
2016-04-13,4.11,4.21,4.06,4.09,52107,4.11,4.21,4.06,4.09,52107,0.0,1.0
2016-04-14,4.2,4.27,4.14,4.14,96647,4.2,4.27,4.14,4.14,96647,0.0,1.0
2016-04-15,4.0,4.16,4.0,4.0,13593,4.0,4.16,4.0,4.0,13593,0.0,1.0
2016-04-18,3.96,4.03,3.9256,4.0,9480,3.96,4.03,3.9256,4.0,9480,0.0,1.0
2016-04-19,4.01,4.21,3.8305,3.91,244131,4.01,4.21,3.8305,3.91,244131,0.0,1.0
2016-04-20,4.11,4.13,3.96,4.025,13552,4.11,4.13,3.96,4.025,13552,0.0,1.0
2016-04-21,4.03,4.15,3.95,4.1,31736,4.03,4.15,3.95,4.1,31736,0.0,1.0
2016-04-22,4.07,4.13,3.93,3.96,19278,4.07,4.13,3.93,3.96,19278,0.0,1.0
2016-04-25,4.05,4.2,4.02,4.2,67547,4.05,4.2,4.02,4.2,67547,0.0,1.0
2016-04-26,4.09,4.13,4.07,4.08,17676,4.09,4.13,4.07,4.08,17676,0.0,1.0
2016-04-27,4.08,4.15,4.034,4.15,15669,4.08,4.15,4.034,4.15,15669,0.0,1.0
2016-04-28,4.07,4.14,4.05,4.07,20247,4.07,4.14,4.05,4.07,20247,0.0,1.0
2016-04-29,3.97,4.0,3.87,3.9024,21494,3.97,4.0,3.87,3.9024,21494,0.0,1.0
2016-05-02,3.87,3.93,3.87,3.875,6315,3.87,3.93,3.87,3.875,6315,0.0,1.0
2016-05-03,3.78,3.85,3.78,3.83,3973,3.78,3.85,3.78,3.83,3973,0.0,1.0
2016-05-04,3.58,3.96,3.58,3.79,45622,3.58,3.96,3.58,3.79,45622,0.0,1.0
2016-05-05,3.65,3.9,3.54,3.65,29835,3.65,3.9,3.54,3.65,29835,0.0,1.0
2016-05-06,3.59,3.73,3.5,3.6,30628,3.59,3.73,3.5,3.6,30628,0.0,1.0
2016-05-09,3.6,3.63,3.59,3.63,2064,3.6,3.63,3.59,3.63,2064,0.0,1.0
2016-05-10,3.67,3.67,3.56,3.56,13026,3.67,3.67,3.56,3.56,13026,0.0,1.0
2016-05-11,3.84,3.93,3.6485,3.68,343413,3.84,3.93,3.6485,3.68,343413,0.0,1.0
2016-05-12,3.84,3.92,3.8,3.8985,85282,3.84,3.92,3.8,3.8985,85282,0.0,1.0
2016-05-13,3.68,3.9,3.65,3.89,35896,3.68,3.9,3.65,3.89,35896,0.0,1.0
2016-05-16,3.67,3.95,3.67,3.95,68209,3.67,3.95,3.67,3.95,68209,0.0,1.0
2016-05-17,3.71,3.79,3.61,3.67,35450,3.71,3.79,3.61,3.67,35450,0.0,1.0
2016-05-18,3.77,3.9,3.6642,3.68,33847,3.77,3.9,3.6642,3.68,33847,0.0,1.0
2016-05-19,3.78,3.88,3.6901,3.74,12062,3.78,3.88,3.6901,3.74,12062,0.0,1.0
2016-05-20,3.77,3.9,3.7601,3.88,21277,3.77,3.9,3.7601,3.88,21277,0.0,1.0
2016-05-23,3.9,3.9,3.71,3.71,72607,3.9,3.9,3.71,3.71,72607,0.0,1.0
2016-05-24,3.79,3.98,3.78,3.8999,31010,3.79,3.98,3.78,3.8999,31010,0.0,1.0
2016-05-25,3.8,3.87,3.79,3.7901,9375,3.8,3.87,3.79,3.7901,9375,0.0,1.0
2016-05-26,3.81,3.9,3.8,3.83,21125,3.81,3.9,3.8,3.83,21125,0.0,1.0
2016-05-27,3.84,3.89,3.82,3.82,1840,3.84,3.89,3.82,3.82,1840,0.0,1.0
2016-05-31,4.0,4.14,3.84,3.84,123942,4.0,4.14,3.84,3.84,123942,0.0,1.0
2016-06-01,4.025,4.13,3.99,3.99,26526,4.025,4.13,3.99,3.99,26526,0.0,1.0
2016-06-02,4.05,4.2,4.03,4.03,30170,4.05,4.2,4.03,4.03,30170,0.0,1.0
2016-06-03,4.09,4.2,4.03,4.08,35384,4.09,4.2,4.03,4.08,35384,0.0,1.0
2016-06-06,4.2,4.2,4.1,4.1,53074,4.2,4.2,4.1,4.1,53074,0.0,1.0
2016-06-07,4.18,4.23,4.1,4.2,52775,4.18,4.23,4.1,4.2,52775,0.0,1.0
2016-06-08,4.19,4.2,4.16,4.18,29333,4.19,4.2,4.16,4.18,29333,0.0,1.0
2016-06-09,4.16,4.2,4.16,4.19,27549,4.16,4.2,4.16,4.19,27549,0.0,1.0
2016-06-10,4.08,4.2,4.07,4.17,18758,4.08,4.2,4.07,4.17,18758,0.0,1.0
2016-06-13,4.05,4.14,4.05,4.11,57330,4.05,4.14,4.05,4.11,57330,0.0,1.0
2016-06-14,3.97,4.18,3.93,4.08,16810,3.97,4.18,3.93,4.08,16810,0.0,1.0
2016-06-15,3.98,4.17,3.88,4.0,27011,3.98,4.17,3.88,4.0,27011,0.0,1.0
2016-06-16,3.93,4.08,3.93,3.98,26105,3.93,4.08,3.93,3.98,26105,0.0,1.0
2016-06-17,3.94,3.96,3.89,3.94,24884,3.94,3.96,3.89,3.94,24884,0.0,1.0
2016-06-20,4.0,4.09,3.93,3.93,63937,4.0,4.09,3.93,3.93,63937,0.0,1.0
2016-06-21,4.2,4.2,4.0,4.05,26931,4.2,4.2,4.0,4.05,26931,0.0,1.0
2016-06-22,4.15,4.2,4.11,4.13,38618,4.15,4.2,4.11,4.13,38618,0.0,1.0
2016-06-23,4.26,4.34,4.16,4.16,42835,4.26,4.34,4.16,4.16,42835,0.0,1.0
2016-06-24,3.95,4.21,3.95,4.21,38724,3.95,4.21,3.95,4.21,38724,0.0,1.0
2016-06-27,3.89,3.96,3.85,3.9,53991,3.89,3.96,3.85,3.9,53991,0.0,1.0
2016-06-28,4.02,4.1,3.87,4.05,54065,4.02,4.1,3.87,4.05,54065,0.0,1.0
2016-06-29,4.07,4.23,4.02,4.23,13036,4.07,4.23,4.02,4.23,13036,0.0,1.0
2016-06-30,4.17,4.29,4.08,4.08,20928,4.17,4.29,4.08,4.08,20928,0.0,1.0
2016-07-01,4.04,4.12,4.03,4.12,26077,4.04,4.12,4.03,4.12,26077,0.0,1.0
2016-07-05,4.14,4.19,4.1,4.18,57947,4.14,4.19,4.1,4.18,57947,0.0,1.0
2016-07-06,4.12,4.14,4.1,4.1,21388,4.12,4.14,4.1,4.1,21388,0.0,1.0
2016-07-07,4.17,4.19,4.15,4.18,20109,4.17,4.19,4.15,4.18,20109,0.0,1.0
2016-07-08,4.18,4.19,4.14,4.18,17528,4.18,4.19,4.14,4.18,17528,0.0,1.0
2016-07-11,4.38,4.385,4.18,4.18,21282,4.38,4.385,4.18,4.18,21282,0.0,1.0
2016-07-12,4.56,4.65,4.4,4.4,40383,4.56,4.65,4.4,4.4,40383,0.0,1.0
2016-07-13,4.59,4.6,4.4992,4.4992,33005,4.59,4.6,4.4992,4.4992,33005,0.0,1.0
2016-07-14,4.64,4.7,4.59,4.63,44423,4.64,4.7,4.59,4.63,44423,0.0,1.0
2016-07-15,4.72,4.81,4.6495,4.6894,24687,4.72,4.81,4.6495,4.6894,24687,0.0,1.0
2016-07-18,4.93,5.02,4.73,4.73,77414,4.93,5.02,4.73,4.73,77414,0.0,1.0
2016-07-19,4.85,4.96,4.66,4.96,29647,4.85,4.96,4.66,4.96,29647,0.0,1.0
2016-07-20,4.93,4.99,4.84,4.92,105919,4.93,4.99,4.84,4.92,105919,0.0,1.0
2016-07-21,4.99,5.03,4.9,4.96,55968,4.99,5.03,4.9,4.96,55968,0.0,1.0
2016-07-22,5.06,5.12,4.99,5.0,30459,5.06,5.12,4.99,5.0,30459,0.0,1.0
2016-07-25,5.07,5.15,4.98,5.09,27016,5.07,5.15,4.98,5.09,27016,0.0,1.0
2016-07-26,5.12,5.14,5.0601,5.12,31017,5.12,5.14,5.0601,5.12,31017,0.0,1.0
2016-07-27,5.13,5.21,5.12,5.15,30284,5.13,5.21,5.12,5.15,30284,0.0,1.0
2016-07-28,5.22,5.24,5.09,5.14,28222,5.22,5.24,5.09,5.14,28222,0.0,1.0
2016-07-29,4.87,5.22,4.75,5.22,34031,4.87,5.22,4.75,5.22,34031,0.0,1.0
2016-08-01,4.99,5.02,4.85,4.8536,29896,4.99,5.02,4.85,4.8536,29896,0.0,1.0
2016-08-02,4.92,4.99,4.92,4.98,16903,4.92,4.99,4.92,4.98,16903,0.0,1.0
2016-08-03,5.0,5.0,4.88,4.88,62290,5.0,5.0,4.88,4.88,62290,0.0,1.0
2016-08-04,4.98,5.0,4.98,4.99,34113,4.98,5.0,4.98,4.99,34113,0.0,1.0
2016-08-05,5.01,5.1,4.96,4.96,37679,5.01,5.1,4.96,4.96,37679,0.0,1.0
2016-08-08,4.88,5.01,4.81,4.97,34012,4.88,5.01,4.81,4.97,34012,0.0,1.0
2016-08-09,4.97,4.97,4.91,4.91,24876,4.97,4.97,4.91,4.91,24876,0.0,1.0
2016-08-10,4.95,5.0,4.87,4.99,26535,4.95,5.0,4.87,4.99,26535,0.0,1.0
2016-08-11,4.89,4.98,4.89,4.92,8324,4.89,4.98,4.89,4.92,8324,0.0,1.0
2016-08-12,5.0,5.05,4.94,4.94,28002,5.0,5.05,4.94,4.94,28002,0.0,1.0
2016-08-15,4.98,5.02,4.98,5.01,27863,4.98,5.02,4.98,5.01,27863,0.0,1.0
2016-08-16,4.9,5.02,4.88,5.0,12680,4.9,5.02,4.88,5.0,12680,0.0,1.0
2016-08-17,4.78,4.88,4.76,4.88,924,4.78,4.88,4.76,4.88,924,0.0,1.0
2016-08-18,4.75,4.95,4.6,4.6778,26331,4.75,4.95,4.6,4.6778,26331,0.0,1.0
2016-08-19,4.92,4.98,4.75,4.75,24364,4.92,4.98,4.75,4.75,24364,0.0,1.0
2016-08-22,4.85,4.97,4.84,4.95,8483,4.85,4.97,4.84,4.95,8483,0.0,1.0
2016-08-23,4.83,4.98,4.82,4.9596,10926,4.83,4.98,4.82,4.9596,10926,0.0,1.0
2016-08-24,4.75,4.97,4.75,4.97,2637,4.75,4.97,4.75,4.97,2637,0.0,1.0
2016-08-25,4.81,4.9,4.75,4.75,2931,4.81,4.9,4.75,4.75,2931,0.0,1.0
2016-08-26,4.9,4.9,4.82,4.85,12932,4.9,4.9,4.82,4.85,12932,0.0,1.0
2016-08-29,4.81,4.9,4.81,4.9,5748,4.81,4.9,4.81,4.9,5748,0.0,1.0
2016-08-30,4.86,4.93,4.81,4.81,4075,4.86,4.93,4.81,4.81,4075,0.0,1.0
2016-08-31,4.89,4.9,4.84,4.9,13960,4.89,4.9,4.84,4.9,13960,0.0,1.0
2016-09-01,4.88,4.9,4.86,4.86,7522,4.88,4.9,4.86,4.86,7522,0.0,1.0
2016-09-02,4.83,4.87,4.82,4.87,22965,4.83,4.87,4.82,4.87,22965,0.0,1.0
2016-09-06,4.82,4.845,4.8,4.81,26244,4.82,4.845,4.8,4.81,26244,0.0,1.0
2016-09-07,4.8,4.8205,4.75,4.82,37785,4.8,4.8205,4.75,4.82,37785,0.0,1.0
2016-09-08,4.81,4.84,4.78,4.8199,16652,4.81,4.84,4.78,4.8199,16652,0.0,1.0
2016-09-09,4.63,4.798,4.63,4.751,142398,4.63,4.798,4.63,4.751,142398,0.0,1.0
2016-09-12,4.65,4.72,4.56,4.62,86912,4.65,4.72,4.56,4.62,86912,0.0,1.0
2016-09-13,4.7,4.73,4.59,4.5984,13267,4.7,4.73,4.59,4.5984,13267,0.0,1.0
2016-09-14,4.48,4.7399,4.48,4.66,51612,4.48,4.7399,4.48,4.66,51612,0.0,1.0
2016-09-15,4.57,4.61,4.5,4.5084,40505,4.57,4.61,4.5,4.5084,40505,0.0,1.0
2016-09-16,4.52,4.64,4.46,4.57,57797,4.52,4.64,4.46,4.57,57797,0.0,1.0
2016-09-19,4.52,4.64,4.52,4.57,16144,4.52,4.64,4.52,4.57,16144,0.0,1.0
2016-09-20,4.5,4.62,4.47,4.5407,1567,4.5,4.62,4.47,4.5407,1567,0.0,1.0
2016-09-21,4.49,4.61,4.4701,4.609,17735,4.49,4.61,4.4701,4.609,17735,0.0,1.0
2016-09-22,4.57,4.68,4.5,4.5,15517,4.57,4.68,4.5,4.5,15517,0.0,1.0
2016-09-23,4.55,4.6,4.55,4.5979,16858,4.55,4.6,4.55,4.5979,16858,0.0,1.0
2016-09-26,4.56,4.58,4.49,4.51,68769,4.56,4.58,4.49,4.51,68769,0.0,1.0
2016-09-27,4.61,4.61,4.5411,4.5411,17987,4.61,4.61,4.5411,4.5411,17987,0.0,1.0
2016-09-28,4.61,4.72,4.61,4.72,6255,4.61,4.72,4.61,4.72,6255,0.0,1.0
2016-09-29,4.66,4.7,4.638,4.64,13553,4.66,4.7,4.638,4.64,13553,0.0,1.0
2016-09-30,4.731,4.75,4.65,4.72,14323,4.731,4.75,4.65,4.72,14323,0.0,1.0
2016-10-03,4.9,4.9,4.76,4.76,95575,4.9,4.9,4.76,4.76,95575,0.0,1.0
2016-10-04,4.92,5.0,4.85,4.9,196948,4.92,5.0,4.85,4.9,196948,0.0,1.0
2016-10-05,5.0,5.0,4.84,4.91,92586,5.0,5.0,4.84,4.91,92586,0.0,1.0
2016-10-06,4.96,5.0,4.92,4.96,29738,4.96,5.0,4.92,4.96,29738,0.0,1.0
2016-10-07,5.05,5.05,4.96,4.96,71649,5.05,5.05,4.96,4.96,71649,0.0,1.0
2016-10-10,5.05,5.05,5.03,5.05,11944,5.05,5.05,5.03,5.05,11944,0.0,1.0
2016-10-11,5.03,5.05,5.0,5.0,5852,5.03,5.05,5.0,5.0,5852,0.0,1.0
2016-10-12,5.0399,5.05,4.98,5.05,31362,5.0399,5.05,4.98,5.05,31362,0.0,1.0
2016-10-13,5.01,5.04,4.88,4.99,409543,5.01,5.04,4.88,4.99,409543,0.0,1.0
2016-10-14,5.05,5.05,4.81,4.92,12027,5.05,5.05,4.81,4.92,12027,0.0,1.0
2016-10-17,5.13,5.15,5.0,5.0,57542,5.13,5.15,5.0,5.0,57542,0.0,1.0
2016-10-18,5.14,5.18,5.094,5.15,21978,5.14,5.18,5.094,5.15,21978,0.0,1.0
2016-10-19,5.19,5.19,5.11,5.1899,4010,5.19,5.19,5.11,5.1899,4010,0.0,1.0
2016-10-20,5.17,5.19,5.17,5.1799,7607,5.17,5.19,5.17,5.1799,7607,0.0,1.0
2016-10-21,5.2,5.22,5.1,5.18,209492,5.2,5.22,5.1,5.18,209492,0.0,1.0
2016-10-24,5.25,5.25,5.21,5.2352,12987,5.25,5.25,5.21,5.2352,12987,0.0,1.0
2016-10-25,5.22,5.3,5.19,5.2201,34068,5.22,5.3,5.19,5.2201,34068,0.0,1.0
2016-10-26,5.18,5.23,5.18,5.2,17493,5.18,5.23,5.18,5.2,17493,0.0,1.0
2016-10-27,5.19,5.23,5.155,5.22,28887,5.19,5.23,5.155,5.22,28887,0.0,1.0
2016-10-28,5.26,5.37,5.19,5.3,129029,5.26,5.37,5.19,5.3,129029,0.0,1.0
2016-10-31,5.28,5.3,5.28,5.3,20516,5.28,5.3,5.28,5.3,20516,0.0,1.0
2016-11-01,5.08,5.3,5.07,5.28,30826,5.08,5.3,5.07,5.28,30826,0.0,1.0
2016-11-02,4.94,5.24,4.7101,5.24,9720,4.94,5.24,4.7101,5.24,9720,0.0,1.0
2016-11-03,5.0,5.02,4.8001,4.88,65474,5.0,5.02,4.8001,4.88,65474,0.0,1.0
2016-11-04,4.99,5.02,4.97,5.0006,44141,4.99,5.02,4.97,5.0006,44141,0.0,1.0
2016-11-07,5.02,5.02,4.995,5.0,19316,5.02,5.02,4.995,5.0,19316,0.0,1.0
2016-11-08,5.11,5.15,5.01,5.02,38920,5.11,5.15,5.01,5.02,38920,0.0,1.0
2016-11-09,5.1,5.13,4.9101,4.9101,5768,5.1,5.13,4.9101,4.9101,5768,0.0,1.0
2016-11-10,5.07,5.14,5.04,5.08,6403,5.07,5.14,5.04,5.08,6403,0.0,1.0
2016-11-11,5.075,5.1,5.05,5.1,1863,5.075,5.1,5.05,5.1,1863,0.0,1.0
2016-11-14,5.09,5.1,5.05,5.1,12247,5.09,5.1,5.05,5.1,12247,0.0,1.0
2016-11-15,5.06,5.06,5.0,5.05,60325,5.06,5.06,5.0,5.05,60325,0.0,1.0
2016-11-16,5.18,5.19,5.0582,5.17,48125,5.18,5.19,5.0582,5.17,48125,0.0,1.0
2016-11-17,5.17,5.18,5.12,5.13,61291,5.17,5.18,5.12,5.13,61291,0.0,1.0
2016-11-18,5.19,5.2,5.13,5.14,59795,5.19,5.2,5.13,5.14,59795,0.0,1.0
2016-11-21,5.16,5.21,5.16,5.19,58907,5.16,5.21,5.16,5.19,58907,0.0,1.0
2016-11-22,5.35,5.35,5.19,5.19,47464,5.35,5.35,5.19,5.19,47464,0.0,1.0
2016-11-23,5.39,5.44,5.34,5.35,62597,5.39,5.44,5.34,5.35,62597,0.0,1.0
2016-11-25,5.47,5.5,5.42,5.42,18079,5.47,5.5,5.42,5.42,18079,0.0,1.0
2016-11-28,5.5,5.55,5.3472,5.35,195890,5.5,5.55,5.3472,5.35,195890,0.0,1.0
2016-11-29,5.47,5.54,5.46,5.5,54047,5.47,5.54,5.46,5.5,54047,0.0,1.0
2016-11-30,5.45,5.5,5.4,5.49,14403,5.45,5.5,5.4,5.49,14403,0.0,1.0
2016-12-01,5.22,5.5,5.14,5.47,24868,5.22,5.5,5.14,5.47,24868,0.0,1.0
2016-12-02,5.39,5.4,5.22,5.24,9276,5.39,5.4,5.22,5.24,9276,0.0,1.0
2016-12-05,5.46,5.5,5.43,5.43,18407,5.46,5.5,5.43,5.43,18407,0.0,1.0
2016-12-06,5.48,5.5,5.466,5.466,9055,5.48,5.5,5.466,5.466,9055,0.0,1.0
2016-12-07,5.53,5.54,5.47,5.48,130077,5.53,5.54,5.47,5.48,130077,0.0,1.0
2016-12-08,5.68,5.75,5.5101,5.53,45834,5.68,5.75,5.5101,5.53,45834,0.0,1.0
2016-12-09,5.66,5.73,5.61,5.73,13712,5.66,5.73,5.61,5.73,13712,0.0,1.0
2016-12-12,5.67,5.72,5.61,5.68,17786,5.67,5.72,5.61,5.68,17786,0.0,1.0
2016-12-13,5.83,5.86,5.665,5.7,50421,5.83,5.86,5.665,5.7,50421,0.0,1.0
2016-12-14,5.86,5.9,5.8101,5.84,35063,5.86,5.9,5.8101,5.84,35063,0.0,1.0
2016-12-15,5.97,6.1207,5.8,5.86,70484,5.97,6.1207,5.8,5.86,70484,0.0,1.0
2016-12-16,5.99,6.05,5.9846,5.99,31786,5.99,6.05,5.9846,5.99,31786,0.0,1.0
2016-12-19,6.03,6.04,6.0,6.03,30401,6.03,6.04,6.0,6.03,30401,0.0,1.0
2016-12-20,6.08,6.1,5.98,5.99,68546,6.08,6.1,5.98,5.99,68546,0.0,1.0
2016-12-21,6.23,6.23,6.0702,6.0999,57615,6.23,6.23,6.0702,6.0999,57615,0.0,1.0
2016-12-22,6.23,6.23,6.12,6.21,111023,6.23,6.23,6.12,6.21,111023,0.0,1.0
2016-12-23,6.3,6.3,6.2,6.22,43225,6.3,6.3,6.2,6.22,43225,0.0,1.0
2016-12-27,6.24,6.34,6.17,6.3,59077,6.24,6.34,6.17,6.3,59077,0.0,1.0
2016-12-28,6.19,6.29,6.13,6.2,105354,6.19,6.29,6.13,6.2,105354,0.0,1.0
2016-12-29,6.19,6.22,6.04,6.16,57274,6.19,6.22,6.04,6.16,57274,0.0,1.0
2016-12-30,6.2,6.27,6.1402,6.19,13961,6.2,6.27,6.1402,6.19,13961,0.0,1.0
2017-01-03,6.12,6.24,6.1,6.23,46810,6.12,6.24,6.1,6.23,46810,0.0,1.0
2017-01-04,6.06,6.12,6.04,6.1129,15960,6.06,6.12,6.04,6.1129,15960,0.0,1.0
2017-01-05,6.06,6.12,6.01,6.1,19619,6.06,6.12,6.01,6.1,19619,0.0,1.0
2017-01-06,6.05,6.11,6.0,6.0,10228,6.05,6.11,6.0,6.0,10228,0.0,1.0
2017-01-09,6.03,6.05,6.03,6.05,15197,6.03,6.05,6.03,6.05,15197,0.0,1.0
2017-01-10,6.02,6.09,6.01,6.04,25475,6.02,6.09,6.01,6.04,25475,0.0,1.0
2017-01-11,6.13,6.13,5.96,5.99,14455,6.13,6.13,5.96,5.99,14455,0.0,1.0
2017-01-12,6.1,6.15,6.1,6.15,13670,6.1,6.15,6.1,6.15,13670,0.0,1.0
2017-01-13,6.13,6.14,6.1,6.14,16586,6.13,6.14,6.1,6.14,16586,0.0,1.0
2017-01-17,6.13,6.18,6.1,6.18,55214,6.13,6.18,6.1,6.18,55214,0.0,1.0
2017-01-18,6.1,6.14,6.09,6.11,13370,6.1,6.14,6.09,6.11,13370,0.0,1.0
2017-01-19,6.11,6.13,6.1,6.1136,15720,6.11,6.13,6.1,6.1136,15720,0.0,1.0
2017-01-20,6.1,6.13,6.1,6.13,10126,6.1,6.13,6.1,6.13,10126,0.0,1.0
2017-01-23,6.11,6.13,6.1,6.13,44681,6.11,6.13,6.1,6.13,44681,0.0,1.0
2017-01-24,6.12,6.13,6.05,6.1,31129,6.12,6.13,6.05,6.1,31129,0.0,1.0
2017-01-25,6.34,6.35,6.13,6.13,80979,6.34,6.35,6.13,6.13,80979,0.0,1.0
2017-01-26,6.39,6.4,6.295,6.3112,23090,6.39,6.4,6.295,6.3112,23090,0.0,1.0
2017-01-27,6.35,6.37,6.051,6.1,56858,6.35,6.37,6.051,6.1,56858,0.0,1.0
2017-01-30,6.16,6.32,6.16,6.28,51594,6.16,6.32,6.16,6.28,51594,0.0,1.0
2017-01-31,6.11,6.165,6.1,6.15,71704,6.11,6.165,6.1,6.15,71704,0.0,1.0
2017-02-01,6.13,6.2,6.1,6.1,16623,6.13,6.2,6.1,6.1,16623,0.0,1.0
2017-02-02,6.13,6.17,6.08,6.14,66417,6.13,6.17,6.08,6.14,66417,0.0,1.0
2017-02-03,5.99,6.11,5.99,6.1,24018,5.99,6.11,5.99,6.1,24018,0.0,1.0
2017-02-06,5.73,5.99,5.73,5.97,27309,5.73,5.99,5.73,5.97,27309,0.0,1.0
2017-02-07,5.74,5.84,5.58,5.8,12181,5.74,5.84,5.58,5.8,12181,0.0,1.0
2017-02-08,5.63,5.79,5.6,5.78,6138,5.63,5.79,5.6,5.78,6138,0.0,1.0
2017-02-09,5.67,5.71,5.65,5.65,50230,5.67,5.71,5.65,5.65,50230,0.0,1.0
2017-02-10,5.68,5.68,5.6,5.66,11120,5.68,5.68,5.6,5.66,11120,0.0,1.0
2017-02-13,5.71,5.87,5.65,5.65,22277,5.71,5.87,5.65,5.65,22277,0.0,1.0
2017-02-14,5.69,5.78,5.67,5.72,30316,5.69,5.78,5.67,5.72,30316,0.0,1.0
2017-02-15,5.69,5.71,5.67,5.67,30361,5.69,5.71,5.67,5.67,30361,0.0,1.0
2017-02-16,5.72,5.77,5.63,5.69,42423,5.72,5.77,5.63,5.69,42423,0.0,1.0
2017-02-17,6.99,7.06,5.7,5.7,1570865,6.99,7.06,5.7,5.7,1570865,0.0,1.0
2017-02-21,7.13,7.5,7.05,7.2,869421,7.13,7.5,7.05,7.2,869421,0.0,1.0
2017-02-22,6.89,7.19,6.68,7.15,345800,6.89,7.19,6.68,7.15,345800,0.0,1.0
2017-02-23,7.01,7.2,6.75,6.89,294003,7.01,7.2,6.75,6.89,294003,0.0,1.0
2017-02-24,6.9,7.03,6.85,7.0,80247,6.9,7.03,6.85,7.0,80247,0.0,1.0
2017-02-27,7.03,7.07,6.84,7.0,126293,7.03,7.07,6.84,7.0,126293,0.0,1.0
2017-02-28,6.99,7.09,6.95,7.03,108766,6.99,7.09,6.95,7.03,108766,0.0,1.0
2017-03-01,6.97,7.07,6.97,7.02,76840,6.97,7.07,6.97,7.02,76840,0.0,1.0
2017-03-02,6.96,7.06,6.9,7.0,111426,6.96,7.06,6.9,7.0,111426,0.0,1.0
2017-03-03,6.97,7.01,6.95,6.97,237195,6.97,7.01,6.95,6.97,237195,0.0,1.0
2017-03-06,6.98,7.06,6.91,6.98,76547,6.98,7.06,6.91,6.98,76547,0.0,1.0
2017-03-07,7.39,7.46,6.98,6.98,331603,7.39,7.46,6.98,6.98,331603,0.0,1.0
2017-03-08,7.18,7.74,7.08,7.44,281724,7.18,7.74,7.08,7.44,281724,0.0,1.0
2017-03-09,7.04,7.35,6.98,7.13,61192,7.04,7.35,6.98,7.13,61192,0.0,1.0
2017-03-10,7.1,7.22,7.0,7.0,58638,7.1,7.22,7.0,7.0,58638,0.0,1.0
2017-03-13,7.38,7.39,7.14,7.14,68139,7.38,7.39,7.14,7.14,68139,0.0,1.0
2017-03-14,8.0,8.0,7.38,7.44,484437,8.0,8.0,7.38,7.44,484437,0.0,1.0
2017-03-15,8.89,8.95,7.9,8.0,798395,8.89,8.95,7.9,8.0,798395,0.0,1.0
2017-03-16,8.89,9.12,8.6,8.92,575081,8.89,9.12,8.6,8.92,575081,0.0,1.0
2017-03-17,9.4,9.68,8.89,8.9,532307,9.4,9.68,8.89,8.9,532307,0.0,1.0
2017-03-20,8.95,9.57,8.91,9.57,436818,8.95,9.57,8.91,9.57,436818,0.0,1.0
2017-03-21,8.81,9.14,8.6,9.04,286030,8.81,9.14,8.6,9.04,286030,0.0,1.0
2017-03-22,8.35,8.91,8.26,8.85,209250,8.35,8.91,8.26,8.85,209250,0.0,1.0
2017-03-23,8.72,8.74,8.38,8.38,108941,8.72,8.74,8.38,8.38,108941,0.0,1.0
2017-03-24,8.58,8.89,8.51,8.76,165205,8.58,8.89,8.51,8.76,165205,0.0,1.0
2017-03-27,8.52,8.68,8.35,8.59,151379,8.52,8.68,8.35,8.59,151379,0.0,1.0
2017-03-28,8.56,8.67,8.46,8.46,116115,8.56,8.67,8.46,8.46,116115,0.0,1.0
2017-03-29,8.69,8.79,8.51,8.55,114755,8.69,8.79,8.51,8.55,114755,0.0,1.0
2017-03-30,8.66,8.81,8.54,8.75,124596,8.66,8.81,8.54,8.75,124596,0.0,1.0
2017-03-31,8.7,8.77,8.5,8.67,183502,8.7,8.77,8.5,8.67,183502,0.0,1.0
2017-04-03,8.2,8.85,8.17,8.75,107024,8.2,8.85,8.17,8.75,107024,0.0,1.0
2017-04-04,7.99,8.32,7.9,8.25,239394,7.99,8.32,7.9,8.25,239394,0.0,1.0
2017-04-05,7.93,8.2,7.93,8.03,108549,7.93,8.2,7.93,8.03,108549,0.0,1.0
2017-04-06,8.12,8.2,7.8,7.93,85889,8.12,8.2,7.8,7.93,85889,0.0,1.0
2017-04-07,8.18,8.32,7.99,8.11,77773,8.18,8.32,7.99,8.11,77773,0.0,1.0
2017-04-10,8.05,8.31,8.03,8.21,127184,8.05,8.31,8.03,8.21,127184,0.0,1.0
2017-04-11,8.05,8.21,7.94,8.01,96811,8.05,8.21,7.94,8.01,96811,0.0,1.0
2017-04-12,7.63,8.05,7.56,8.02,161950,7.63,8.05,7.56,8.02,161950,0.0,1.0
2017-04-13,7.63,7.72,7.5,7.6,309356,7.63,7.72,7.5,7.6,309356,0.0,1.0
2017-04-17,7.6,7.76,7.6,7.63,63831,7.6,7.76,7.6,7.63,63831,0.0,1.0
2017-04-18,7.68,7.74,7.55,7.61,81608,7.68,7.74,7.55,7.61,81608,0.0,1.0
2017-04-19,7.81,7.81,7.69,7.71,40806,7.81,7.81,7.69,7.71,40806,0.0,1.0
2017-04-20,8.17,8.24,7.84,7.84,149142,8.17,8.24,7.84,7.84,149142,0.0,1.0
2017-04-21,7.92,8.21,7.87,8.13,67255,7.92,8.21,7.87,8.13,67255,0.0,1.0
2017-04-24,7.81,8.04,7.77,7.97,55221,7.81,8.04,7.77,7.97,55221,0.0,1.0
2017-04-25,8.09,8.14,7.91,7.92,64601,8.09,8.14,7.91,7.92,64601,0.0,1.0
2017-04-26,8.08,8.28,8.0,8.14,69654,8.08,8.28,8.0,8.14,69654,0.0,1.0
2017-04-27,8.19,8.24,8.04,8.08,46724,8.19,8.24,8.04,8.08,46724,0.0,1.0
2017-04-28,8.03,8.21,8.0,8.15,40034,8.03,8.21,8.0,8.15,40034,0.0,1.0
2017-05-01,8.2,8.21,8.03,8.04,35537,8.2,8.21,8.03,8.04,35537,0.0,1.0
2017-05-02,8.03,8.2,7.96,8.2,66396,8.03,8.2,7.96,8.2,66396,0.0,1.0
2017-05-03,7.72,8.09,7.68,7.98,86682,7.72,8.09,7.68,7.98,86682,0.0,1.0
2017-05-04,7.72,7.84,7.52,7.68,66524,7.72,7.84,7.52,7.68,66524,0.0,1.0
2017-05-05,7.68,7.7,7.52,7.54,72903,7.68,7.7,7.52,7.54,72903,0.0,1.0
2017-05-08,7.4,7.68,7.3,7.64,126832,7.4,7.68,7.3,7.64,126832,0.0,1.0
2017-05-09,7.52,7.54,7.31,7.4,142872,7.52,7.54,7.31,7.4,142872,0.0,1.0
2017-05-10,8.38,8.5,7.46,7.51,918933,8.38,8.5,7.46,7.51,918933,0.0,1.0
2017-05-11,8.39,8.45,8.14,8.35,289516,8.39,8.45,8.14,8.35,289516,0.0,1.0
2017-05-12,8.6,8.64,8.42,8.45,206035,8.6,8.64,8.42,8.45,206035,0.0,1.0
2017-05-15,7.96,8.66,7.95,8.66,219645,7.96,8.66,7.95,8.66,219645,0.0,1.0
2017-05-16,7.91,8.08,7.81,7.93,78286,7.91,8.08,7.81,7.93,78286,0.0,1.0
2017-05-17,7.72,7.92,7.7,7.83,104272,7.72,7.92,7.7,7.83,104272,0.0,1.0
2017-05-18,7.78,7.81,7.65,7.7,53585,7.78,7.81,7.65,7.7,53585,0.0,1.0
2017-05-19,7.83,7.98,7.8,7.8,54763,7.83,7.98,7.8,7.8,54763,0.0,1.0
2017-05-22,7.99,8.0,7.8,7.84,77358,7.99,8.0,7.8,7.84,77358,0.0,1.0
2017-05-23,7.74,8.0,7.66,8.0,58406,7.74,8.0,7.66,8.0,58406,0.0,1.0
2017-05-24,7.63,7.9,7.62,7.74,64444,7.63,7.9,7.62,7.74,64444,0.0,1.0
2017-05-25,7.73,7.8,7.6,7.62,67027,7.73,7.8,7.6,7.62,67027,0.0,1.0
2017-05-26,7.84,7.91,7.74,7.78,97848,7.84,7.91,7.74,7.78,97848,0.0,1.0
2017-05-30,7.7,7.91,7.67,7.85,127987,7.7,7.91,7.67,7.85,127987,0.0,1.0
2017-05-31,8.21,8.23,7.62,7.7,231613,8.21,8.23,7.62,7.7,231613,0.0,1.0
2017-06-01,8.36,8.54,8.21,8.25,157776,8.36,8.54,8.21,8.25,157776,0.0,1.0
2017-06-02,8.56,8.57,8.38,8.52,79050,8.56,8.57,8.38,8.52,79050,0.0,1.0
2017-06-05,8.38,8.6,8.38,8.56,45352,8.38,8.6,8.38,8.56,45352,0.0,1.0
2017-06-06,8.49,8.58,8.37,8.37,57625,8.49,8.58,8.37,8.37,57625,0.0,1.0
2017-06-07,8.52,8.53,8.43,8.45,39481,8.52,8.53,8.43,8.45,39481,0.0,1.0
2017-06-08,8.68,8.72,8.43,8.55,115698,8.68,8.72,8.43,8.55,115698,0.0,1.0
2017-06-09,8.49,8.89,8.38,8.75,128538,8.49,8.89,8.38,8.75,128538,0.0,1.0
2017-06-12,7.79,8.5,7.7,8.5,151153,7.79,8.5,7.7,8.5,151153,0.0,1.0
2017-06-13,7.87,8.01,7.72,7.8,106209,7.87,8.01,7.72,7.8,106209,0.0,1.0
2017-06-14,7.92,8.37,7.8,7.89,100957,7.92,8.37,7.8,7.89,100957,0.0,1.0
2017-06-15,7.82,8.1,7.8,7.83,111033,7.82,8.1,7.8,7.83,111033,0.0,1.0
2017-06-16,7.82,7.93,7.73,7.82,67452,7.82,7.93,7.73,7.82,67452,0.0,1.0
2017-06-19,7.95,7.99,7.76,7.84,102522,7.95,7.99,7.76,7.84,102522,0.0,1.0
2017-06-20,7.91,8.04,7.86,7.94,60074,7.91,8.04,7.86,7.94,60074,0.0,1.0
2017-06-21,7.59,8.03,7.57,7.98,107467,7.59,8.03,7.57,7.98,107467,0.0,1.0
2017-06-22,7.81,7.95,7.61,7.61,112814,7.81,7.95,7.61,7.61,112814,0.0,1.0
2017-06-23,7.9,7.94,7.65,7.81,1020899,7.9,7.94,7.65,7.81,1020899,0.0,1.0
2017-06-26,8.16,8.3,7.9,7.9,141416,8.16,8.3,7.9,7.9,141416,0.0,1.0
2017-06-27,7.86,8.21,7.85,8.15,47286,7.86,8.21,7.85,8.15,47286,0.0,1.0
2017-06-28,7.91,7.92,7.72,7.88,90413,7.91,7.92,7.72,7.88,90413,0.0,1.0
2017-06-29,7.89,7.91,7.85,7.91,106811,7.89,7.91,7.85,7.91,106811,0.0,1.0
2017-06-30,7.86,7.95,7.8,7.9,90616,7.86,7.95,7.8,7.9,90616,0.0,1.0
2017-07-03,7.83,7.89,7.76,7.89,37790,7.83,7.89,7.76,7.89,37790,0.0,1.0
2017-07-05,7.87,7.96,7.75,7.88,97458,7.87,7.96,7.75,7.88,97458,0.0,1.0
2017-07-06,7.9,7.93,7.7164,7.85,58531,7.9,7.93,7.7164,7.85,58531,0.0,1.0
2017-07-07,8.2,8.27,7.91,7.91,56377,8.2,8.27,7.91,7.91,56377,0.0,1.0
2017-07-10,8.07,8.23,8.02,8.23,76015,8.07,8.23,8.02,8.23,76015,0.0,1.0
2017-07-11,8.08,8.2,7.96,8.07,49276,8.08,8.2,7.96,8.07,49276,0.0,1.0
2017-07-12,8.12,8.19,8.0,8.12,39318,8.12,8.19,8.0,8.12,39318,0.0,1.0
2017-07-13,8.01,8.11,7.96,8.1,26667,8.01,8.11,7.96,8.1,26667,0.0,1.0
2017-07-14,7.91,7.98,7.76,7.98,77019,7.91,7.98,7.76,7.98,77019,0.0,1.0
2017-07-17,7.96,8.0,7.83,7.86,53654,7.96,8.0,7.83,7.86,53654,0.0,1.0
2017-07-18,7.9,7.98,7.82,7.93,44752,7.9,7.98,7.82,7.93,44752,0.0,1.0
2017-07-19,7.92,7.95,7.86,7.92,34607,7.92,7.95,7.86,7.92,34607,0.0,1.0
2017-07-20,7.91,7.95,7.82,7.91,39647,7.91,7.95,7.82,7.91,39647,0.0,1.0
2017-07-21,8.19,8.23,7.88,7.96,81532,8.19,8.23,7.88,7.96,81532,0.0,1.0
2017-07-24,7.98,8.23,7.89,8.2,61623,7.98,8.23,7.89,8.2,61623,0.0,1.0
2017-07-25,7.95,8.09,7.89,7.99,50468,7.95,8.09,7.89,7.99,50468,0.0,1.0
2017-07-26,7.96,7.98,7.89,7.95,39387,7.96,7.98,7.89,7.95,39387,0.0,1.0
2017-07-27,7.93,8.13,7.86,7.96,72992,7.93,8.13,7.86,7.96,72992,0.0,1.0
2017-07-28,7.22,7.95,6.75,7.86,288081,7.22,7.95,6.75,7.86,288081,0.0,1.0
2017-07-31,7.26,7.34,7.2,7.22,173919,7.26,7.34,7.2,7.22,173919,0.0,1.0
2017-08-01,7.28,7.36,7.24,7.25,70895,7.28,7.36,7.24,7.25,70895,0.0,1.0
2017-08-02,7.2,7.29,7.16,7.27,110610,7.2,7.29,7.16,7.27,110610,0.0,1.0
2017-08-03,7.18,7.25,7.12,7.25,99630,7.18,7.25,7.12,7.25,99630,0.0,1.0
2017-08-04,7.12,7.24,7.11,7.18,44484,7.12,7.24,7.11,7.18,44484,0.0,1.0
2017-08-07,7.03,7.12,6.98,7.09,93905,7.03,7.12,6.98,7.09,93905,0.0,1.0
2017-08-08,6.96,7.02,6.84,6.98,207305,6.96,7.02,6.84,6.98,207305,0.0,1.0
2017-08-09,6.94,7.15,6.87,6.87,56961,6.94,7.15,6.87,6.87,56961,0.0,1.0
2017-08-10,6.65,6.91,6.6,6.87,118340,6.65,6.91,6.6,6.87,118340,0.0,1.0
2017-08-11,6.61,6.72,6.55,6.65,53929,6.61,6.72,6.55,6.65,53929,0.0,1.0
2017-08-14,6.79,6.79,6.6,6.6,32775,6.79,6.79,6.6,6.6,32775,0.0,1.0
2017-08-15,6.63,6.79,6.62,6.79,32870,6.63,6.79,6.62,6.79,32870,0.0,1.0
2017-08-16,6.55,6.73,6.53,6.63,40972,6.55,6.73,6.53,6.63,40972,0.0,1.0
2017-08-17,6.26,6.58,6.26,6.51,77120,6.26,6.58,6.26,6.51,77120,0.0,1.0
2017-08-18,6.25,6.38,6.05,6.2,61267,6.25,6.38,6.05,6.2,61267,0.0,1.0
2017-08-21,6.35,6.39,6.2,6.22,40933,6.35,6.39,6.2,6.22,40933,0.0,1.0
2017-08-22,6.34,6.43,6.33,6.39,28868,6.34,6.43,6.33,6.39,28868,0.0,1.0
2017-08-23,6.26,6.4,6.18,6.3,59385,6.26,6.4,6.18,6.3,59385,0.0,1.0
2017-08-24,6.27,6.36,6.16,6.25,68481,6.27,6.36,6.16,6.25,68481,0.0,1.0
2017-08-25,6.36,6.39,6.25,6.28,37892,6.36,6.39,6.25,6.28,37892,0.0,1.0
2017-08-28,6.46,6.48,6.32,6.33,39293,6.46,6.48,6.32,6.33,39293,0.0,1.0
2017-08-29,6.68,6.68,6.411,6.415,38360,6.68,6.68,6.411,6.415,38360,0.0,1.0
2017-08-30,6.57,6.75,6.53,6.7,59573,6.57,6.75,6.53,6.7,59573,0.0,1.0
2017-08-31,6.64,6.86,6.61,6.62,92402,6.64,6.86,6.61,6.62,92402,0.0,1.0
2017-09-01,6.64,6.74,6.52,6.64,26719,6.64,6.74,6.52,6.64,26719,0.0,1.0
2017-09-05,6.56,6.71,6.4407,6.64,32739,6.56,6.71,6.4407,6.64,32739,0.0,1.0
2017-09-06,6.59,6.61,6.47,6.6,24044,6.59,6.61,6.47,6.6,24044,0.0,1.0
2017-09-07,6.65,6.7,6.53,6.56,57597,6.65,6.7,6.53,6.56,57597,0.0,1.0
2017-09-08,6.57,6.7,6.54,6.61,38255,6.57,6.7,6.54,6.61,38255,0.0,1.0
2017-09-11,6.72,6.75,6.56,6.56,26491,6.72,6.75,6.56,6.56,26491,0.0,1.0
2017-09-12,6.88,7.0,6.71,6.71,25862,6.88,7.0,6.71,6.71,25862,0.0,1.0
2017-09-13,7.01,7.07,6.88,6.89,35753,7.01,7.07,6.88,6.89,35753,0.0,1.0
2017-09-14,7.12,7.3,7.0,7.0,33882,7.12,7.3,7.0,7.0,33882,0.0,1.0
2017-09-15,7.06,7.1679,7.02,7.12,55658,7.06,7.1679,7.02,7.12,55658,0.0,1.0
2017-09-18,6.89,7.14,6.86,7.08,41668,6.89,7.14,6.86,7.08,41668,0.0,1.0
2017-09-19,6.93,7.0,6.8,6.8,39551,6.93,7.0,6.8,6.8,39551,0.0,1.0
2017-09-20,6.86,6.95,6.83,6.85,43374,6.86,6.95,6.83,6.85,43374,0.0,1.0
2017-09-21,6.9,6.94,6.8,6.85,20864,6.9,6.94,6.8,6.85,20864,0.0,1.0
2017-09-22,6.93,6.94,6.88,6.88,18233,6.93,6.94,6.88,6.88,18233,0.0,1.0
2017-09-25,6.75,6.9,6.67,6.9,22510,6.75,6.9,6.67,6.9,22510,0.0,1.0
2017-09-26,6.84,6.9,6.74,6.75,42192,6.84,6.9,6.74,6.75,42192,0.0,1.0
2017-09-27,7.11,7.13,6.85,6.85,40343,7.11,7.13,6.85,6.85,40343,0.0,1.0
2017-09-28,7.38,7.38,7.1,7.12,38871,7.38,7.38,7.1,7.12,38871,0.0,1.0
2017-09-29,7.27,7.4,7.2,7.4,29017,7.27,7.4,7.2,7.4,29017,0.0,1.0
2017-10-02,7.39,7.4,7.24,7.27,34996,7.39,7.4,7.24,7.27,34996,0.0,1.0
2017-10-03,7.4,7.45,7.39,7.39,31061,7.4,7.45,7.39,7.39,31061,0.0,1.0
2017-10-04,7.22,7.42,7.16,7.42,25550,7.22,7.42,7.16,7.42,25550,0.0,1.0
2017-10-05,7.3,7.3,6.96,7.29,14258,7.3,7.3,6.96,7.29,14258,0.0,1.0
2017-10-06,7.23,7.34,7.19,7.21,23553,7.23,7.34,7.19,7.21,23553,0.0,1.0
2017-10-09,7.28,7.34,7.23,7.23,21925,7.28,7.34,7.23,7.23,21925,0.0,1.0
2017-10-10,7.35,7.37,7.28,7.32,24777,7.35,7.37,7.28,7.32,24777,0.0,1.0
2017-10-11,7.54,7.63,7.35,7.35,31142,7.54,7.63,7.35,7.35,31142,0.0,1.0
2017-10-12,7.4,7.53,7.4,7.53,17224,7.4,7.53,7.4,7.53,17224,0.0,1.0
2017-10-13,7.36,7.45,7.35,7.35,14130,7.36,7.45,7.35,7.35,14130,0.0,1.0
2017-10-16,7.49,7.49,7.36,7.37,26089,7.49,7.49,7.36,7.37,26089,0.0,1.0
2017-10-17,7.43,7.54,7.41,7.48,13963,7.43,7.54,7.41,7.48,13963,0.0,1.0
2017-10-18,7.34,7.47,7.3,7.47,27121,7.34,7.47,7.3,7.47,27121,0.0,1.0
2017-10-19,7.13,7.29,6.98,7.29,32418,7.13,7.29,6.98,7.29,32418,0.0,1.0
2017-10-20,7.16,7.24,7.0,7.19,31242,7.16,7.24,7.0,7.19,31242,0.0,1.0
2017-10-23,6.98,7.18,6.98,7.18,12064,6.98,7.18,6.98,7.18,12064,0.0,1.0
2017-10-24,6.98,7.16,6.96,6.97,11386,6.98,7.16,6.96,6.97,11386,0.0,1.0
2017-10-25,6.91,6.95,6.65,6.95,15947,6.91,6.95,6.65,6.95,15947,0.0,1.0
2017-10-26,6.96,6.99,6.88,6.91,13329,6.96,6.99,6.88,6.91,13329,0.0,1.0
2017-10-27,6.85,6.96,6.78,6.96,86151,6.85,6.96,6.78,6.96,86151,0.0,1.0
2017-10-30,6.86,6.92,6.79,6.85,58552,6.86,6.92,6.79,6.85,58552,0.0,1.0
2017-10-31,6.92,7.0,6.82,6.86,71383,6.92,7.0,6.82,6.86,71383,0.0,1.0
2017-11-01,6.88,6.96,6.83,6.96,19347,6.88,6.96,6.83,6.96,19347,0.0,1.0
2017-11-02,7.91,8.13,7.25,7.37,250802,7.91,8.13,7.25,7.37,250802,0.0,1.0
2017-11-03,8.02,8.09,7.94,7.95,53546,8.02,8.09,7.94,7.95,53546,0.0,1.0
2017-11-06,7.96,8.15,7.94,7.94,92089,7.96,8.15,7.94,7.94,92089,0.0,1.0
2017-11-07,7.83,8.0,7.75,7.95,54695,7.83,8.0,7.75,7.95,54695,0.0,1.0
2017-11-08,7.91,7.98,7.8,7.83,27494,7.91,7.98,7.8,7.83,27494,0.0,1.0
2017-11-09,7.87,7.89,7.66,7.88,34520,7.87,7.89,7.66,7.88,34520,0.0,1.0
2017-11-10,7.92,8.03,7.85,7.91,21712,7.92,8.03,7.85,7.91,21712,0.0,1.0
2017-11-13,7.92,7.92,7.82,7.91,30578,7.92,7.92,7.82,7.91,30578,0.0,1.0
2017-11-14,7.94,7.98,7.8,7.88,90898,7.94,7.98,7.8,7.88,90898,0.0,1.0
2017-11-15,7.89,7.94,7.78,7.91,42878,7.89,7.94,7.78,7.91,42878,0.0,1.0
2017-11-16,8.04,8.1,7.93,7.97,81330,8.04,8.1,7.93,7.97,81330,0.0,1.0
2017-11-17,8.01,8.05,7.91,8.01,36372,8.01,8.05,7.91,8.01,36372,0.0,1.0
2017-11-20,8.04,8.06,7.92,8.0,40528,8.04,8.06,7.92,8.0,40528,0.0,1.0
2017-11-21,8.1,8.14,8.0,8.06,74636,8.1,8.14,8.0,8.06,74636,0.0,1.0
2017-11-22,8.42,8.65,8.15,8.15,151997,8.42,8.65,8.15,8.15,151997,0.0,1.0
2017-11-24,8.44,8.47,8.42,8.42,17546,8.44,8.47,8.42,8.42,17546,0.0,1.0
2017-11-27,8.09,8.451,8.06,8.45,49869,8.09,8.451,8.06,8.45,49869,0.0,1.0
2017-11-28,8.19,8.2255,8.03,8.22,41948,8.19,8.2255,8.03,8.22,41948,0.0,1.0
2017-11-29,8.03,8.27,7.91,8.2,60763,8.03,8.27,7.91,8.2,60763,0.0,1.0
2017-11-30,7.97,8.12,7.95,8.12,51238,7.97,8.12,7.95,8.12,51238,0.0,1.0
2017-12-01,7.61,7.94,7.41,7.94,57755,7.61,7.94,7.41,7.94,57755,0.0,1.0
2017-12-04,7.45,7.93,7.45,7.71,39696,7.45,7.93,7.45,7.71,39696,0.0,1.0
2017-12-05,7.44,7.63,7.3,7.63,50285,7.44,7.63,7.3,7.63,50285,0.0,1.0
2017-12-06,7.2,7.44,7.16,7.44,36841,7.2,7.44,7.16,7.44,36841,0.0,1.0
2017-12-07,7.22,7.48,7.18,7.2,18926,7.22,7.48,7.18,7.2,18926,0.0,1.0
2017-12-08,7.01,7.2499,7.01,7.21,48394,7.01,7.2499,7.01,7.21,48394,0.0,1.0
2017-12-11,7.21,7.25,6.98,7.0,50200,7.21,7.25,6.98,7.0,50200,0.0,1.0
2017-12-12,7.19,7.38,7.1657,7.18,35009,7.19,7.38,7.1657,7.18,35009,0.0,1.0
2017-12-13,7.2,7.41,7.2,7.2,45200,7.2,7.41,7.2,7.2,45200,0.0,1.0
2017-12-14,7.18,7.28,7.13,7.2,18171,7.18,7.28,7.13,7.2,18171,0.0,1.0
2017-12-15,7.46,7.52,7.15,7.17,95733,7.46,7.52,7.15,7.17,95733,0.0,1.0
2017-12-18,7.75,7.81,7.4699,7.47,137189,7.75,7.81,7.4699,7.47,137189,0.0,1.0
2017-12-19,8.01,8.12,7.7,7.75,132920,8.01,8.12,7.7,7.75,132920,0.0,1.0
2017-12-20,8.04,8.1,7.89,8.01,105461,8.04,8.1,7.89,8.01,105461,0.0,1.0
2017-12-21,8.38,8.43,7.96,7.96,158642,8.38,8.43,7.96,7.96,158642,0.0,1.0
2017-12-22,8.02,8.31,8.0,8.2,96934,8.02,8.31,8.0,8.2,96934,0.0,1.0
2017-12-26,8.24,8.32,7.87,7.95,60406,8.24,8.32,7.87,7.95,60406,0.0,1.0
2017-12-27,8.01,8.24,8.0,8.08,60156,8.01,8.24,8.0,8.08,60156,0.0,1.0
2017-12-28,8.02,8.14,7.9,7.91,77793,8.02,8.14,7.9,7.91,77793,0.0,1.0
2017-12-29,7.96,8.02,7.9,7.93,75150,7.96,8.02,7.9,7.93,75150,0.0,1.0
2018-01-02,8.01,8.08,7.93,7.93,37809,8.01,8.08,7.93,7.93,37809,0.0,1.0
2018-01-03,8.02,8.1428,7.96,8.0,34426,8.02,8.1428,7.96,8.0,34426,0.0,1.0
2018-01-04,8.08,8.13,7.9391,8.05,21988,8.08,8.13,7.9391,8.05,21988,0.0,1.0
2018-01-05,8.04,8.11,8.0,8.11,16568,8.04,8.11,8.0,8.11,16568,0.0,1.0
2018-01-08,8.07,8.07,7.9305,7.98,30416,8.07,8.07,7.9305,7.98,30416,0.0,1.0
2018-01-09,7.94,8.04,7.9249,8.03,24061,7.94,8.04,7.9249,8.03,24061,0.0,1.0
2018-01-10,7.94,8.02,7.91,7.94,21979,7.94,8.02,7.91,7.94,21979,0.0,1.0
2018-01-11,8.09,8.14,7.92,7.92,18333,8.09,8.14,7.92,7.92,18333,0.0,1.0
2018-01-12,8.25,8.289,8.0715,8.12,43262,8.25,8.289,8.0715,8.12,43262,0.0,1.0
2018-01-16,8.17,8.35,8.135,8.26,77773,8.17,8.35,8.135,8.26,77773,0.0,1.0
2018-01-17,8.16,8.24,8.02,8.22,47770,8.16,8.24,8.02,8.22,47770,0.0,1.0
2018-01-18,8.16,8.24,8.11,8.15,44097,8.16,8.24,8.11,8.15,44097,0.0,1.0
2018-01-19,8.47,8.5,8.1,8.15,64032,8.47,8.5,8.1,8.15,64032,0.0,1.0
2018-01-22,8.38,8.49,8.1562,8.46,38259,8.38,8.49,8.1562,8.46,38259,0.0,1.0
2018-01-23,8.53,8.53,8.45,8.45,138655,8.53,8.53,8.45,8.45,138655,0.0,1.0
2018-01-24,8.69,8.7,8.5,8.53,108458,8.69,8.7,8.5,8.53,108458,0.0,1.0
2018-01-25,8.65,8.75,8.6,8.7,76013,8.65,8.75,8.6,8.7,76013,0.0,1.0
2018-01-26,8.12,8.45,8.11,8.45,126102,8.12,8.45,8.11,8.45,126102,0.0,1.0
2018-01-29,8.09,8.24,7.9118,8.08,96856,8.09,8.24,7.9118,8.08,96856,0.0,1.0
2018-01-30,8.01,8.09,7.9301,7.97,72350,8.01,8.09,7.9301,7.97,72350,0.0,1.0
2018-01-31,8.03,8.13,7.95,8.05,74776,8.03,8.13,7.95,8.05,74776,0.0,1.0
2018-02-01,7.98,8.05,7.97,8.0,37424,7.98,8.05,7.97,8.0,37424,0.0,1.0
2018-02-02,7.64,8.01,7.6,7.95,92987,7.64,8.01,7.6,7.95,92987,0.0,1.0
2018-02-05,7.29,7.74,7.28,7.6,52865,7.29,7.74,7.28,7.6,52865,0.0,1.0
2018-02-06,7.23,7.5351,7.1,7.16,58429,7.23,7.5351,7.1,7.16,58429,0.0,1.0
2018-02-07,7.27,7.39,7.101,7.21,88372,7.27,7.39,7.101,7.21,88372,0.0,1.0
2018-02-08,7.23,7.32,7.2,7.29,29138,7.23,7.32,7.2,7.29,29138,0.0,1.0
2018-02-09,7.73,7.8,7.29,7.29,51191,7.73,7.8,7.29,7.29,51191,0.0,1.0
2018-02-12,7.75,7.93,7.61,7.74,47381,7.75,7.93,7.61,7.74,47381,0.0,1.0
2018-02-13,7.64,7.7352,7.56,7.68,33421,7.64,7.7352,7.56,7.68,33421,0.0,1.0
2018-02-14,7.58,7.6496,7.36,7.6,72466,7.58,7.6496,7.36,7.6,72466,0.0,1.0
2018-02-15,7.79,7.9,7.515,7.6,20387,7.79,7.9,7.515,7.6,20387,0.0,1.0
2018-02-16,7.81,8.0,7.61,7.76,35119,7.81,8.0,7.61,7.76,35119,0.0,1.0
2018-02-20,7.79,7.9108,7.71,7.8,22846,7.79,7.9108,7.71,7.8,22846,0.0,1.0
2018-02-21,7.75,7.92,7.69,7.82,22491,7.75,7.92,7.69,7.82,22491,0.0,1.0
2018-02-22,7.83,7.95,7.69,7.76,18411,7.83,7.95,7.69,7.76,18411,0.0,1.0
2018-02-23,7.92,7.95,7.6353,7.89,20083,7.92,7.95,7.6353,7.89,20083,0.0,1.0
2018-02-26,7.9,7.98,7.84,7.93,20793,7.9,7.98,7.84,7.93,20793,0.0,1.0
2018-02-27,7.93,8.0,7.85,7.85,52852,7.93,8.0,7.85,7.85,52852,0.0,1.0
2018-02-28,7.56,8.0,7.53,7.94,43749,7.56,8.0,7.53,7.94,43749,0.0,1.0
2018-03-01,7.66,7.73,7.51,7.55,26085,7.66,7.73,7.51,7.55,26085,0.0,1.0
2018-03-02,7.91,7.98,7.58,7.58,25697,7.91,7.98,7.58,7.58,25697,0.0,1.0
2018-03-05,7.93,8.0,7.81,7.9,23058,7.93,8.0,7.81,7.9,23058,0.0,1.0
2018-03-06,7.92,7.97,7.81,7.93,24441,7.92,7.97,7.81,7.93,24441,0.0,1.0
2018-03-07,8.37,8.4,7.7,7.86,53853,8.37,8.4,7.7,7.86,53853,0.0,1.0
2018-03-08,8.68,8.79,8.3123,8.36,50712,8.68,8.79,8.3123,8.36,50712,0.0,1.0
2018-03-09,8.88,8.9,8.601,8.72,29452,8.88,8.9,8.601,8.72,29452,0.0,1.0
2018-03-12,8.93,8.94,8.78,8.9,51785,8.93,8.94,8.78,8.9,51785,0.0,1.0
2018-03-13,8.87,8.94,8.84,8.94,49960,8.87,8.94,8.84,8.94,49960,0.0,1.0
2018-03-14,8.7,8.88,8.22,8.88,42317,8.7,8.88,8.22,8.88,42317,0.0,1.0
2018-03-15,8.61,8.86,8.6,8.71,19849,8.61,8.86,8.6,8.71,19849,0.0,1.0
2018-03-16,8.64,8.765,8.55,8.6,51352,8.64,8.765,8.55,8.6,51352,0.0,1.0
2018-03-19,8.57,8.7,8.35,8.57,28714,8.57,8.7,8.35,8.57,28714,0.0,1.0
2018-03-20,8.4,8.4664,8.38,8.38,27282,8.4,8.4664,8.38,8.38,27282,0.0,1.0
2018-03-21,8.4,8.43,8.35,8.39,21912,8.4,8.43,8.35,8.39,21912,0.0,1.0
2018-03-22,8.35,8.43,8.35,8.36,17503,8.35,8.43,8.35,8.36,17503,0.0,1.0
2018-03-23,8.1,8.43,8.1,8.38,28049,8.1,8.43,8.1,8.38,28049,0.0,1.0
2018-03-26,8.39,8.43,8.09,8.09,22743,8.39,8.43,8.09,8.09,22743,0.0,1.0
2018-03-27,7.74,8.41,7.711,8.41,35759,7.74,8.41,7.711,8.41,35759,0.0,1.0
2018-03-28,7.64,7.85,7.63,7.65,28340,7.64,7.85,7.63,7.65,28340,0.0,1.0
2018-03-29,7.41,7.89,7.4,7.65,74873,7.41,7.89,7.4,7.65,74873,0.0,1.0
2018-04-02,7.19,7.67,7.1,7.41,47604,7.19,7.67,7.1,7.41,47604,0.0,1.0
2018-04-03,7.31,7.36,7.06,7.19,43903,7.31,7.36,7.06,7.19,43903,0.0,1.0
2018-04-04,7.48,7.52,7.23,7.23,11840,7.48,7.52,7.23,7.23,11840,0.0,1.0
2018-04-05,7.45,7.47,7.3447,7.47,15109,7.45,7.47,7.3447,7.47,15109,0.0,1.0
2018-04-06,7.27,7.5,7.25,7.4,21746,7.27,7.5,7.25,7.4,21746,0.0,1.0
2018-04-09,7.41,7.68,7.32,7.32,22109,7.41,7.68,7.32,7.32,22109,0.0,1.0
2018-04-10,7.45,7.61,7.35,7.49,23478,7.45,7.61,7.35,7.49,23478,0.0,1.0
2018-04-11,7.55,7.66,7.35,7.4,17825,7.55,7.66,7.35,7.4,17825,0.0,1.0
2018-04-12,7.55,7.67,7.48,7.67,16107,7.55,7.67,7.48,7.67,16107,0.0,1.0
2018-04-13,7.68,7.72,7.45,7.56,14033,7.68,7.72,7.45,7.56,14033,0.0,1.0
2018-04-16,7.65,7.78,7.6,7.74,17697,7.65,7.78,7.6,7.74,17697,0.0,1.0
2018-04-17,7.84,7.93,7.7,7.7,21990,7.84,7.93,7.7,7.7,21990,0.0,1.0
2018-04-18,7.88,7.9699,7.68,7.85,20849,7.88,7.9699,7.68,7.85,20849,0.0,1.0
2018-04-19,7.83,7.86,7.621,7.86,15130,7.83,7.86,7.621,7.86,15130,0.0,1.0
2018-04-20,7.73,7.81,7.7125,7.75,17095,7.73,7.81,7.7125,7.75,17095,0.0,1.0
2018-04-23,7.48,7.73,7.4,7.72,24929,7.48,7.73,7.4,7.72,24929,0.0,1.0
2018-04-24,7.4,7.68,7.36,7.5,30163,7.4,7.68,7.36,7.5,30163,0.0,1.0
2018-04-25,7.4,7.64,7.35,7.35,18039,7.4,7.64,7.35,7.35,18039,0.0,1.0
2018-04-26,7.46,7.55,7.41,7.41,17818,7.46,7.55,7.41,7.41,17818,0.0,1.0
2018-04-27,7.36,7.46,7.31,7.46,11512,7.36,7.46,7.31,7.46,11512,0.0,1.0
2018-04-30,7.33,7.4,7.215,7.35,23188,7.33,7.4,7.215,7.35,23188,0.0,1.0
2018-05-01,7.37,7.61,7.29,7.61,12385,7.37,7.61,7.29,7.61,12385,0.0,1.0
2018-05-02,7.37,7.66,7.325,7.36,38328,7.37,7.66,7.325,7.36,38328,0.0,1.0
2018-05-03,7.16,7.4,7.15,7.38,30908,7.16,7.4,7.15,7.38,30908,0.0,1.0
2018-05-04,7.56,7.7,7.2,7.2,29854,7.56,7.7,7.2,7.2,29854,0.0,1.0
2018-05-07,7.7,7.79,7.5,7.5,16034,7.7,7.79,7.5,7.5,16034,0.0,1.0
2018-05-08,7.82,7.82,7.6,7.7102,16705,7.82,7.82,7.6,7.7102,16705,0.0,1.0
2018-05-09,7.88,7.92,7.72,7.72,21917,7.88,7.92,7.72,7.72,21917,0.0,1.0
2018-05-10,7.6,7.84,7.58,7.84,38760,7.6,7.84,7.58,7.84,38760,0.0,1.0
2018-05-11,7.47,7.66,7.45,7.58,19939,7.47,7.66,7.45,7.58,19939,0.0,1.0
2018-05-14,7.22,7.579,7.2,7.47,39407,7.22,7.579,7.2,7.47,39407,0.0,1.0
2018-05-15,7.3,7.3699,7.23,7.26,22524,7.3,7.3699,7.23,7.26,22524,0.0,1.0
2018-05-16,7.48,7.55,7.32,7.32,28488,7.48,7.55,7.32,7.32,28488,0.0,1.0
2018-05-17,7.52,7.525,7.36,7.43,44560,7.52,7.525,7.36,7.43,44560,0.0,1.0
2018-05-18,7.51,7.64,7.46,7.52,45625,7.51,7.64,7.46,7.52,45625,0.0,1.0
2018-05-21,7.53,7.57,7.46,7.5,30464,7.53,7.57,7.46,7.5,30464,0.0,1.0
2018-05-22,7.42,7.58,7.38,7.52,60546,7.42,7.58,7.38,7.52,60546,0.0,1.0
2018-05-23,7.38,7.42,7.31,7.42,23549,7.38,7.42,7.31,7.42,23549,0.0,1.0
2018-05-24,7.43,7.45,7.38,7.38,49033,7.43,7.45,7.38,7.38,49033,0.0,1.0
2018-05-25,7.53,7.58,7.44,7.4552,25606,7.53,7.58,7.44,7.4552,25606,0.0,1.0
2018-05-29,7.52,7.53,7.313,7.5,49402,7.52,7.53,7.313,7.5,49402,0.0,1.0
2018-05-30,7.62,7.68,7.365,7.47,57812,7.62,7.68,7.365,7.47,57812,0.0,1.0
2018-05-31,7.62,7.74,7.58,7.58,32299,7.62,7.74,7.58,7.58,32299,0.0,1.0
2018-06-01,7.63,7.66,7.47,7.65,35061,7.63,7.66,7.47,7.65,35061,0.0,1.0
2018-06-04,7.6,7.69,7.53,7.64,21842,7.6,7.69,7.53,7.64,21842,0.0,1.0
2018-06-05,7.65,7.7,7.51,7.7,28413,7.65,7.7,7.51,7.7,28413,0.0,1.0
2018-06-06,7.65,7.68,7.56,7.68,27913,7.65,7.68,7.56,7.68,27913,0.0,1.0
2018-06-07,7.66,7.7244,7.57,7.71,61502,7.66,7.7244,7.57,7.71,61502,0.0,1.0
2018-06-08,7.64,7.68,7.6,7.64,39365,7.64,7.68,7.6,7.64,39365,0.0,1.0
2018-06-11,7.83,7.89,7.5762,7.63,52034,7.83,7.89,7.5762,7.63,52034,0.0,1.0
2018-06-12,7.83,8.07,7.73,7.79,48771,7.83,8.07,7.73,7.79,48771,0.0,1.0
2018-06-13,7.87,8.06,7.748,7.82,37242,7.87,8.06,7.748,7.82,37242,0.0,1.0
2018-06-14,7.68,7.945,7.54,7.88,33546,7.68,7.945,7.54,7.88,33546,0.0,1.0
2018-06-15,7.81,7.89,7.62,7.62,57421,7.81,7.89,7.62,7.62,57421,0.0,1.0
2018-06-18,7.78,7.81,7.61,7.8,31234,7.78,7.81,7.61,7.8,31234,0.0,1.0
2018-06-19,7.66,7.76,7.61,7.76,45371,7.66,7.76,7.61,7.76,45371,0.0,1.0
2018-06-20,7.65,7.76,7.61,7.69,55053,7.65,7.76,7.61,7.69,55053,0.0,1.0
2018-06-21,7.45,7.78,7.4,7.68,60427,7.45,7.78,7.4,7.68,60427,0.0,1.0
2018-06-22,7.13,7.59,7.11,7.45,1510131,7.13,7.59,7.11,7.45,1510131,0.0,1.0
2018-06-25,7.19,7.27,7.13,7.15,63726,7.19,7.27,7.13,7.15,63726,0.0,1.0
2018-06-26,7.86,7.97,7.16,7.16,36883,7.86,7.97,7.16,7.16,36883,0.0,1.0
2018-06-27,7.64,7.95,7.64,7.86,29727,7.64,7.95,7.64,7.86,29727,0.0,1.0
2018-06-28,7.58,7.72,7.56,7.63,20982,7.58,7.72,7.56,7.63,20982,0.0,1.0
2018-06-29,7.52,7.65,7.5,7.59,12690,7.52,7.65,7.5,7.59,12690,0.0,1.0
2018-07-02,7.6,7.69,7.48,7.48,9998,7.6,7.69,7.48,7.48,9998,0.0,1.0
2018-07-03,7.25,7.59,7.21,7.57,23136,7.25,7.59,7.21,7.57,23136,0.0,1.0
2018-07-05,7.29,7.41,7.27,7.28,71847,7.29,7.41,7.27,7.28,71847,0.0,1.0
2018-07-06,7.39,7.47,7.25,7.3,21743,7.39,7.47,7.25,7.3,21743,0.0,1.0
2018-07-09,7.39,7.47,7.32,7.42,15733,7.39,7.47,7.32,7.42,15733,0.0,1.0
2018-07-10,7.46,7.55,7.41,7.41,14895,7.46,7.55,7.41,7.41,14895,0.0,1.0
2018-07-11,7.27,7.47,7.25,7.46,15301,7.27,7.47,7.25,7.46,15301,0.0,1.0
2018-07-12,7.15,7.355,7.12,7.2602,18886,7.15,7.355,7.12,7.2602,18886,0.0,1.0
2018-07-13,7.26,7.31,7.18,7.18,11704,7.26,7.31,7.18,7.18,11704,0.0,1.0
2018-07-16,7.27,7.3422,7.21,7.3422,15149,7.27,7.3422,7.21,7.3422,15149,0.0,1.0
2018-07-17,7.23,7.34,7.21,7.27,12048,7.23,7.34,7.21,7.27,12048,0.0,1.0
2018-07-18,7.19,7.32,7.16,7.21,13385,7.19,7.32,7.16,7.21,13385,0.0,1.0
2018-07-19,7.33,7.41,7.2,7.2,19847,7.33,7.41,7.2,7.2,19847,0.0,1.0
2018-07-20,7.33,7.44,7.2977,7.3,5414,7.33,7.44,7.2977,7.3,5414,0.0,1.0
2018-07-23,7.21,7.35,7.17,7.33,22918,7.21,7.35,7.17,7.33,22918,0.0,1.0
2018-07-24,7.21,7.33,7.17,7.2,22405,7.21,7.33,7.17,7.2,22405,0.0,1.0
2018-07-25,7.12,7.23,7.08,7.2,18604,7.12,7.23,7.08,7.2,18604,0.0,1.0
2018-07-26,7.16,7.195,7.01,7.09,29673,7.16,7.195,7.01,7.09,29673,0.0,1.0
2018-07-27,7.07,7.19,7.01,7.19,38242,7.07,7.19,7.01,7.19,38242,0.0,1.0
2018-07-30,6.7,7.06,6.63,7.06,126659,6.7,7.06,6.63,7.06,126659,0.0,1.0
2018-07-31,6.85,6.95,6.66,6.69,141227,6.85,6.95,6.66,6.69,141227,0.0,1.0
2018-08-01,6.89,6.96,6.83,6.84,17600,6.89,6.96,6.83,6.84,17600,0.0,1.0
2018-08-02,7.01,7.025,6.87,6.87,11820,7.01,7.025,6.87,6.87,11820,0.0,1.0
2018-08-03,7.0,7.025,6.95,7.0,8989,7.0,7.025,6.95,7.0,8989,0.0,1.0
2018-08-06,6.82,7.0299,6.77,6.95,14827,6.82,7.0299,6.77,6.95,14827,0.0,1.0
2018-08-07,6.89,6.95,6.7693,6.8,9535,6.89,6.95,6.7693,6.8,9535,0.0,1.0
2018-08-08,6.67,6.88,6.67,6.88,20275,6.67,6.88,6.67,6.88,20275,0.0,1.0
2018-08-09,6.56,6.81,6.56,6.68,19546,6.56,6.81,6.56,6.68,19546,0.0,1.0
2018-08-10,6.665,6.69,6.56,6.56,7136,6.665,6.69,6.56,6.56,7136,0.0,1.0
2018-08-13,6.48,6.71,6.47,6.66,29263,6.48,6.71,6.47,6.66,29263,0.0,1.0
2018-08-14,6.35,6.5436,6.25,6.48,36833,6.35,6.5436,6.25,6.48,36833,0.0,1.0
2018-08-15,6.35,6.35,6.02,6.34,84178,6.35,6.35,6.02,6.34,84178,0.0,1.0
2018-08-16,6.5,6.74,6.32,6.32,126035,6.5,6.74,6.32,6.32,126035,0.0,1.0
2018-08-17,6.48,6.72,6.41,6.48,11496,6.48,6.72,6.41,6.48,11496,0.0,1.0
2018-08-20,6.46,6.58,6.46,6.47,9833,6.46,6.58,6.46,6.47,9833,0.0,1.0
2018-08-21,6.32,6.59,6.16,6.46,39912,6.32,6.59,6.16,6.46,39912,0.0,1.0
2018-08-22,6.6,6.64,6.271,6.29,45856,6.6,6.64,6.271,6.29,45856,0.0,1.0
2018-08-23,6.62,7.09,6.5,6.65,115208,6.62,7.09,6.5,6.65,115208,0.0,1.0
2018-08-24,6.65,6.75,6.57,6.57,21917,6.65,6.75,6.57,6.57,21917,0.0,1.0
2018-08-27,6.56,6.74,6.5501,6.61,25037,6.56,6.74,6.5501,6.61,25037,0.0,1.0
2018-08-28,6.6,6.71,6.56,6.57,21690,6.6,6.71,6.56,6.57,21690,0.0,1.0
2018-08-29,6.96,6.99,6.62,6.63,31520,6.96,6.99,6.62,6.63,31520,0.0,1.0
2018-08-30,6.94,7.0,6.82,6.95,50305,6.94,7.0,6.82,6.95,50305,0.0,1.0
2018-08-31,7.01,7.06,6.9,6.9,48104,7.01,7.06,6.9,6.9,48104,0.0,1.0
2018-09-04,7.24,7.31,6.97,6.97,26080,7.24,7.31,6.97,6.97,26080,0.0,1.0
2018-09-05,7.23,7.39,7.16,7.24,11471,7.23,7.39,7.16,7.24,11471,0.0,1.0
2018-09-06,6.95,7.31,6.95,7.22,27312,6.95,7.31,6.95,7.22,27312,0.0,1.0
2018-09-07,6.88,7.0,6.88,6.92,10313,6.88,7.0,6.88,6.92,10313,0.0,1.0
2018-09-10,6.6,6.88,6.6,6.81,21374,6.6,6.88,6.6,6.81,21374,0.0,1.0
2018-09-11,6.45,6.65,6.45,6.59,13947,6.45,6.65,6.45,6.59,13947,0.0,1.0
2018-09-12,6.25,6.5,6.25,6.4,21170,6.25,6.5,6.25,6.4,21170,0.0,1.0
2018-09-13,6.31,6.44,6.25,6.25,19875,6.31,6.44,6.25,6.25,19875,0.0,1.0
2018-09-14,6.4,6.4632,6.38,6.4,17261,6.4,6.4632,6.38,6.4,17261,0.0,1.0
2018-09-17,6.44,6.5,6.35,6.4,34271,6.44,6.5,6.35,6.4,34271,0.0,1.0
2018-09-18,6.51,6.63,6.46,6.55,21165,6.51,6.63,6.46,6.55,21165,0.0,1.0
2018-09-19,6.51,6.56,6.5,6.51,16199,6.51,6.56,6.5,6.51,16199,0.0,1.0
2018-09-20,6.63,6.69,6.5,6.54,12826,6.63,6.69,6.5,6.54,12826,0.0,1.0
2018-09-21,6.88,6.88,6.6,6.6,55871,6.88,6.88,6.6,6.6,55871,0.0,1.0
2018-09-24,6.84,6.9364,6.73,6.84,11075,6.84,6.9364,6.73,6.84,11075,0.0,1.0
2018-09-25,6.79,6.84,6.75,6.81,11423,6.79,6.84,6.75,6.81,11423,0.0,1.0
2018-09-26,6.76,6.9399,6.725,6.9399,10445,6.76,6.9399,6.725,6.9399,10445,0.0,1.0
2018-09-27,6.78,6.85,6.74,6.81,17465,6.78,6.85,6.74,6.81,17465,0.0,1.0
2018-09-28,6.9,7.16,6.75,6.79,15100,6.9,7.16,6.75,6.79,15100,0.0,1.0
2018-10-01,6.9,7.03,6.87,6.91,8882,6.9,7.03,6.87,6.91,8882,0.0,1.0
2018-10-02,6.86,6.94,6.7741,6.9,73170,6.86,6.94,6.7741,6.9,73170,0.0,1.0
2018-10-03,7.05,7.1,6.82,6.82,12625,7.05,7.1,6.82,6.82,12625,0.0,1.0
2018-10-04,6.85,7.06,6.84,7.06,17395,6.85,7.06,6.84,7.06,17395,0.0,1.0
2018-10-05,6.87,6.94,6.75,6.84,17019,6.87,6.94,6.75,6.84,17019,0.0,1.0
2018-10-08,6.75,6.91,6.75,6.87,40253,6.75,6.91,6.75,6.87,40253,0.0,1.0
2018-10-09,6.66,6.74,6.66,6.71,17557,6.66,6.74,6.66,6.71,17557,0.0,1.0
2018-10-10,6.58,6.67,6.56,6.67,30304,6.58,6.67,6.56,6.67,30304,0.0,1.0
2018-10-11,6.51,6.7,6.51,6.56,19990,6.51,6.7,6.51,6.56,19990,0.0,1.0
2018-10-12,6.45,6.58,6.42,6.53,51972,6.45,6.58,6.42,6.53,51972,0.0,1.0
2018-10-15,6.47,6.55,6.44,6.48,7584,6.47,6.55,6.44,6.48,7584,0.0,1.0
2018-10-16,6.45,6.65,6.45,6.65,17510,6.45,6.65,6.45,6.65,17510,0.0,1.0
2018-10-17,6.43,6.5,6.4,6.5,44878,6.43,6.5,6.4,6.5,44878,0.0,1.0
2018-10-18,6.27,6.4199,6.27,6.4,19753,6.27,6.4199,6.27,6.4,19753,0.0,1.0
2018-10-19,6.15,6.3,6.15,6.3,24279,6.15,6.3,6.15,6.3,24279,0.0,1.0
2018-10-22,6.01,6.13,6.0,6.1027,41532,6.01,6.13,6.0,6.1027,41532,0.0,1.0
2018-10-23,6.26,6.36,6.0,6.0,86895,6.26,6.36,6.0,6.0,86895,0.0,1.0
2018-10-24,6.05,6.49,6.05,6.27,29782,6.05,6.49,6.05,6.27,29782,0.0,1.0
2018-10-25,6.15,6.25,6.05,6.05,15365,6.15,6.25,6.05,6.05,15365,0.0,1.0
2018-10-26,6.0,6.55,6.0,6.55,23845,6.0,6.55,6.0,6.55,23845,0.0,1.0
2018-10-29,5.91,6.09,5.76,5.76,24273,5.91,6.09,5.76,5.76,24273,0.0,1.0
2018-10-30,6.0,6.05,5.91,5.97,24113,6.0,6.05,5.91,5.97,24113,0.0,1.0
2018-10-31,5.91,6.06,5.9,6.0,14757,5.91,6.06,5.9,6.0,14757,0.0,1.0
2018-11-01,5.94,6.03,5.93,5.974,16841,5.94,6.03,5.93,5.974,16841,0.0,1.0
2018-11-02,5.98,6.025,5.95,5.97,22343,5.98,6.025,5.95,5.97,22343,0.0,1.0
2018-11-05,5.91,6.01,5.9,5.98,17504,5.91,6.01,5.9,5.98,17504,0.0,1.0
2018-11-06,5.99,5.99,5.9304,5.95,37428,5.99,5.99,5.9304,5.95,37428,0.0,1.0
2018-11-07,6.03,6.05,5.93,5.98,106369,6.03,6.05,5.93,5.98,106369,0.0,1.0
2018-11-08,5.76,6.1,5.76,6.01,39119,5.76,6.1,5.76,6.01,39119,0.0,1.0
2018-11-09,5.7,5.83,5.6,5.83,27809,5.7,5.83,5.6,5.83,27809,0.0,1.0
2018-11-12,5.52,5.74,5.35,5.74,45748,5.52,5.74,5.35,5.74,45748,0.0,1.0
2018-11-13,5.55,5.8099,5.37,5.51,15886,5.55,5.8099,5.37,5.51,15886,0.0,1.0
2018-11-14,5.69,5.74,5.52,5.54,18660,5.69,5.74,5.52,5.54,18660,0.0,1.0
2018-11-15,5.83,5.93,5.67,5.67,15450,5.83,5.93,5.67,5.67,15450,0.0,1.0
2018-11-16,5.8,5.8593,5.75,5.85,28724,5.8,5.8593,5.75,5.85,28724,0.0,1.0
2018-11-19,5.6,5.79,5.6,5.77,10882,5.6,5.79,5.6,5.77,10882,0.0,1.0
2018-11-20,5.45,5.69,5.45,5.54,9987,5.45,5.69,5.45,5.54,9987,0.0,1.0
2018-11-21,5.62,5.675,5.37,5.44,18328,5.62,5.675,5.37,5.44,18328,0.0,1.0
2018-11-23,5.69,5.69,5.55,5.56,5680,5.69,5.69,5.55,5.56,5680,0.0,1.0
2018-11-26,5.75,5.795,5.65,5.68,63148,5.75,5.795,5.65,5.68,63148,0.0,1.0
2018-11-27,5.62,5.74,5.62,5.67,16267,5.62,5.74,5.62,5.67,16267,0.0,1.0
2018-11-28,5.73,5.83,5.62,5.62,12701,5.73,5.83,5.62,5.62,12701,0.0,1.0
2018-11-29,5.66,5.86,5.65,5.73,32462,5.66,5.86,5.65,5.73,32462,0.0,1.0
2018-11-30,5.68,5.93,5.65,5.65,27674,5.68,5.93,5.65,5.65,27674,0.0,1.0
2018-12-03,5.77,5.845,5.75,5.77,13567,5.77,5.845,5.75,5.77,13567,0.0,1.0
2018-12-04,5.73,5.82,5.725,5.75,33281,5.73,5.82,5.725,5.75,33281,0.0,1.0
2018-12-06,5.59,5.71,5.565,5.69,26295,5.59,5.71,5.565,5.69,26295,0.0,1.0
2018-12-07,5.51,5.71,5.51,5.58,9760,5.51,5.71,5.51,5.58,9760,0.0,1.0
2018-12-10,5.52,5.59,5.4,5.52,51631,5.52,5.59,5.4,5.52,51631,0.0,1.0
2018-12-11,5.82,5.88,5.58,5.58,16083,5.82,5.88,5.58,5.58,16083,0.0,1.0
2018-12-12,5.85,5.95,5.79,5.87,20567,5.85,5.95,5.79,5.87,20567,0.0,1.0
2018-12-13,5.5,5.86,5.5,5.83,10255,5.5,5.86,5.5,5.83,10255,0.0,1.0
2018-12-14,5.37,5.55,5.37,5.5,11119,5.37,5.55,5.37,5.5,11119,0.0,1.0
2018-12-17,5.18,5.73,5.17,5.42,38978,5.18,5.73,5.17,5.42,38978,0.0,1.0
2018-12-18,5.05,5.33,5.04,5.33,28124,5.05,5.33,5.04,5.33,28124,0.0,1.0
2018-12-19,5.05,5.18,5.01,5.05,19667,5.05,5.18,5.01,5.05,19667,0.0,1.0
2018-12-20,5.0,5.12,4.9998,5.1,36030,5.0,5.12,4.9998,5.1,36030,0.0,1.0
2018-12-21,4.74,5.25,4.74,5.05,103386,4.74,5.25,4.74,5.05,103386,0.0,1.0
2018-12-24,4.9,4.93,4.7,4.77,17540,4.9,4.93,4.7,4.77,17540,0.0,1.0
2018-12-26,5.0,5.23,4.8,4.8,18545,5.0,5.23,4.8,4.8,18545,0.0,1.0
2018-12-27,4.8,5.228,4.62,5.215,338112,4.8,5.228,4.62,5.215,338112,0.0,1.0
2018-12-28,5.02,5.11,4.8,4.8,24059,5.02,5.11,4.8,4.8,24059,0.0,1.0
2018-12-31,5.14,5.23,5.0,5.03,37414,5.14,5.23,5.0,5.03,37414,0.0,1.0
2019-01-02,5.325,5.389,5.13,5.13,17838,5.325,5.389,5.13,5.13,17838,0.0,1.0
2019-01-03,5.3,5.31,5.1721,5.3001,7847,5.3,5.31,5.1721,5.3001,7847,0.0,1.0
2019-01-04,5.67,5.7,5.201,5.32,31772,5.67,5.7,5.201,5.32,31772,0.0,1.0
2019-01-07,5.77,5.9,5.66,5.66,14352,5.77,5.9,5.66,5.66,14352,0.0,1.0
2019-01-08,5.86,5.9,5.75,5.82,18087,5.86,5.9,5.75,5.82,18087,0.0,1.0
2019-01-09,6.07,6.3199,5.9,5.9,32184,6.07,6.3199,5.9,5.9,32184,0.0,1.0
2019-01-10,6.7,6.746,6.09,6.09,35006,6.7,6.746,6.09,6.09,35006,0.0,1.0
2019-01-11,6.72,6.79,6.35,6.7,19503,6.72,6.79,6.35,6.7,19503,0.0,1.0
2019-01-14,6.73,6.78,6.65,6.76,13124,6.73,6.78,6.65,6.76,13124,0.0,1.0
2019-01-15,7.23,8.1,7.0,7.03,92011,7.23,8.1,7.0,7.03,92011,0.0,1.0
2019-01-16,7.3001,7.5,7.09,7.18,18652,7.3001,7.5,7.09,7.18,18652,0.0,1.0
2019-01-17,7.42,7.42,7.03,7.25,26857,7.42,7.42,7.03,7.25,26857,0.0,1.0
2019-01-18,7.78,7.78,7.29,7.47,34119,7.78,7.78,7.29,7.47,34119,0.0,1.0
2019-01-22,7.99,8.0,7.5345,7.78,58044,7.99,8.0,7.5345,7.78,58044,0.0,1.0
2019-01-23,8.24,8.25,7.95,8.0,71305,8.24,8.25,7.95,8.0,71305,0.0,1.0
2019-01-24,8.45,8.59,8.1554,8.32,57416,8.45,8.59,8.1554,8.32,57416,0.0,1.0
2019-01-25,8.86,9.0,8.368,8.5,280558,8.86,9.0,8.368,8.5,280558,0.0,1.0
2019-01-28,8.53,8.85,8.34,8.85,91216,8.53,8.85,8.34,8.85,91216,0.0,1.0
2019-01-29,8.22,8.74,8.14,8.55,58983,8.22,8.74,8.14,8.55,58983,0.0,1.0
2019-01-30,7.65,8.25,7.53,8.25,215327,7.65,8.25,7.53,8.25,215327,0.0,1.0
2019-01-31,7.71,7.79,7.5,7.65,50731,7.71,7.79,7.5,7.65,50731,0.0,1.0
2019-02-01,7.66,7.72,7.2,7.72,61663,7.66,7.72,7.2,7.72,61663,0.0,1.0
2019-02-04,7.88,7.97,7.5968,7.66,41095,7.88,7.97,7.5968,7.66,41095,0.0,1.0
2019-02-05,7.67,7.9,7.48,7.89,96980,7.67,7.9,7.48,7.89,96980,0.0,1.0
2019-02-06,7.81,8.0,7.62,7.65,86875,7.81,8.0,7.62,7.65,86875,0.0,1.0
2019-02-07,7.91,7.99,7.7914,7.81,26317,7.91,7.99,7.7914,7.81,26317,0.0,1.0
2019-02-08,7.96,8.0,7.7655,7.91,36032,7.96,8.0,7.7655,7.91,36032,0.0,1.0
2019-02-11,7.97,7.97,7.6,7.97,40489,7.97,7.97,7.6,7.97,40489,0.0,1.0
2019-02-12,7.97,7.97,7.7285,7.95,30903,7.97,7.97,7.7285,7.95,30903,0.0,1.0
2019-02-13,7.98,7.99,7.85,7.99,46345,7.98,7.99,7.85,7.99,46345,0.0,1.0
2019-02-14,7.96,7.98,7.95,7.96,18894,7.96,7.98,7.95,7.96,18894,0.0,1.0
2019-02-15,8.18,8.2,7.88,7.92,137163,8.18,8.2,7.88,7.92,137163,0.0,1.0
2019-02-19,8.05,8.15,8.0301,8.09,26639,8.05,8.15,8.0301,8.09,26639,0.0,1.0
2019-02-20,8.09,8.14,7.8449,8.1,60906,8.09,8.14,7.8449,8.1,60906,0.0,1.0
2019-02-21,8.13,8.15,8.07,8.13,32519,8.13,8.15,8.07,8.13,32519,0.0,1.0
2019-02-22,8.13,8.15,8.05,8.05,63001,8.13,8.15,8.05,8.05,63001,0.0,1.0
2019-02-25,8.12,8.15,8.03,8.1,28229,8.12,8.15,8.03,8.1,28229,0.0,1.0
2019-02-26,8.17,8.2,8.052,8.1,98786,8.17,8.2,8.052,8.1,98786,0.0,1.0
2019-02-27,8.17,8.19,7.71,8.17,51398,8.17,8.19,7.71,8.17,51398,0.0,1.0
2019-02-28,8.1,8.145,7.91,7.91,85995,8.1,8.145,7.91,7.91,85995,0.0,1.0
2019-03-01,8.05,8.1,7.985,8.1,57112,8.05,8.1,7.985,8.1,57112,0.0,1.0
2019-03-04,8.1,8.105,8.03,8.04,21869,8.1,8.105,8.03,8.04,21869,0.0,1.0
2019-03-05,8.14,8.14,7.99,8.05,23642,8.14,8.14,7.99,8.05,23642,0.0,1.0
2019-03-06,7.85,8.07,7.79,8.07,38962,7.85,8.07,7.79,8.07,38962,0.0,1.0
2019-03-07,7.89,8.0,7.75,7.86,25120,7.89,8.0,7.75,7.86,25120,0.0,1.0
2019-03-08,7.82,7.95,7.49,7.81,34104,7.82,7.95,7.49,7.81,34104,0.0,1.0
2019-03-11,7.91,7.99,7.77,7.85,9717,7.91,7.99,7.77,7.85,9717,0.0,1.0
2019-03-12,7.8,7.98,7.79,7.92,17696,7.8,7.98,7.79,7.92,17696,0.0,1.0
2019-03-13,7.85,7.94,7.75,7.8,13000,7.85,7.94,7.75,7.8,13000,0.0,1.0
2019-03-14,7.78,7.88,7.76,7.82,9495,7.78,7.88,7.76,7.82,9495,0.0,1.0
2019-03-15,7.87,8.0,7.775,7.81,18816,7.87,8.0,7.775,7.81,18816,0.0,1.0
2019-03-18,7.89,7.96,7.86,7.8893,7407,7.89,7.96,7.86,7.8893,7407,0.0,1.0
2019-03-19,8.22,8.42,7.915,7.97,47449,8.22,8.42,7.915,7.97,47449,0.0,1.0
2019-03-20,8.14,8.48,8.055,8.27,20487,8.14,8.48,8.055,8.27,20487,0.0,1.0
2019-03-21,8.28,8.42,8.1,8.105,15024,8.28,8.42,8.1,8.105,15024,0.0,1.0
2019-03-22,7.98,8.28,7.98,8.28,13172,7.98,8.28,7.98,8.28,13172,0.0,1.0
2019-03-25,7.89,7.96,7.88,7.91,8317,7.89,7.96,7.88,7.91,8317,0.0,1.0
2019-03-26,7.97,8.04,7.8999,7.9,5318,7.97,8.04,7.8999,7.9,5318,0.0,1.0
2019-03-27,7.83,7.99,7.75,7.94,17412,7.83,7.99,7.75,7.94,17412,0.0,1.0
2019-03-28,7.67,7.96,7.67,7.81,15105,7.67,7.96,7.67,7.81,15105,0.0,1.0
2019-03-29,7.77,7.83,7.71,7.78,9054,7.77,7.83,7.71,7.78,9054,0.0,1.0
2019-04-01,7.84,7.94,7.7619,7.77,12712,7.84,7.94,7.7619,7.77,12712,0.0,1.0
2019-04-02,7.92,7.97,7.7652,7.89,18588,7.92,7.97,7.7652,7.89,18588,0.0,1.0
2019-04-03,8.15,8.29,7.99,7.99,23691,8.15,8.29,7.99,7.99,23691,0.0,1.0
2019-04-04,8.12,8.22,8.03,8.03,10667,8.12,8.22,8.03,8.03,10667,0.0,1.0
2019-04-05,8.05,8.22,8.05,8.21,6909,8.05,8.22,8.05,8.21,6909,0.0,1.0
2019-04-08,8.18,8.2,8.066,8.09,5081,8.18,8.2,8.066,8.09,5081,0.0,1.0
2019-04-09,8.1,8.16,7.96,8.1,15516,8.1,8.16,7.96,8.1,15516,0.0,1.0
2019-04-10,8.08,8.13,8.05,8.12,9816,8.08,8.13,8.05,8.12,9816,0.0,1.0
2019-04-11,8.05,8.16,8.04,8.06,15658,8.05,8.16,8.04,8.06,15658,0.0,1.0
2019-04-12,8.1,8.1,8.0,8.04,11688,8.1,8.1,8.0,8.04,11688,0.0,1.0
2019-04-15,7.8,8.03,7.8,8.0,19496,7.8,8.03,7.8,8.0,19496,0.0,1.0
2019-04-16,7.86,7.95,7.8,7.8,13732,7.86,7.95,7.8,7.8,13732,0.0,1.0
2019-04-17,7.97,8.06,7.92,7.96,16261,7.97,8.06,7.92,7.96,16261,0.0,1.0
2019-04-18,8.08,8.1,7.93,7.93,19178,8.08,8.1,7.93,7.93,19178,0.0,1.0
2019-04-22,8.04,8.18,8.0,8.1,23970,8.04,8.18,8.0,8.1,23970,0.0,1.0
2019-04-23,8.0,8.17,8.0,8.1,30809,8.0,8.17,8.0,8.1,30809,0.0,1.0
2019-04-24,8.09,8.2,8.04,8.04,25146,8.09,8.2,8.04,8.04,25146,0.0,1.0
2019-04-25,8.08,8.185,8.07,8.13,17244,8.08,8.185,8.07,8.13,17244,0.0,1.0
2019-04-26,8.16,8.2,8.1,8.1,25804,8.16,8.2,8.1,8.1,25804,0.0,1.0
2019-04-29,8.18,8.315,8.1,8.2,31286,8.18,8.315,8.1,8.2,31286,0.0,1.0
2019-04-30,8.13,8.145,8.06,8.13,53090,8.13,8.145,8.06,8.13,53090,0.0,1.0
2019-05-01,8.11,8.145,8.05,8.13,51263,8.11,8.145,8.05,8.13,51263,0.0,1.0
2019-05-02,7.96,8.15,7.95,8.13,68343,7.96,8.15,7.95,8.13,68343,0.0,1.0
2019-05-03,8.13,8.29,7.96,7.96,35730,8.13,8.29,7.96,7.96,35730,0.0,1.0
2019-05-06,7.46,8.04,7.45,7.95,62749,7.46,8.04,7.45,7.95,62749,0.0,1.0
2019-05-07,7.8,7.98,7.5,7.5,86747,7.8,7.98,7.5,7.5,86747,0.0,1.0
2019-05-08,8.02,8.035,7.73,7.74,75978,8.02,8.035,7.73,7.74,75978,0.0,1.0
2019-05-09,7.91,7.97,7.8,7.89,34694,7.91,7.97,7.8,7.89,34694,0.0,1.0
2019-05-10,7.96,8.0,7.75,7.85,55438,7.96,8.0,7.75,7.85,55438,0.0,1.0
2019-05-13,7.57,7.78,7.5,7.78,51397,7.57,7.78,7.5,7.78,51397,0.0,1.0
2019-05-14,7.41,7.6,7.31,7.56,51026,7.41,7.6,7.31,7.56,51026,0.0,1.0
2019-05-15,7.36,7.56,7.26,7.35,39586,7.36,7.56,7.26,7.35,39586,0.0,1.0
2019-05-16,7.47,7.56,7.25,7.35,65470,7.47,7.56,7.25,7.35,65470,0.0,1.0
2019-05-17,7.38,7.445,7.2662,7.4,22767,7.38,7.445,7.2662,7.4,22767,0.0,1.0
2019-05-20,7.25,7.3286,7.23,7.28,33673,7.25,7.3286,7.23,7.28,33673,0.0,1.0
2019-05-21,7.45,7.56,7.25,7.25,37068,7.45,7.56,7.25,7.25,37068,0.0,1.0
2019-05-22,7.55,7.59,7.399,7.4,55552,7.55,7.59,7.399,7.4,55552,0.0,1.0
2019-05-23,7.51,7.6,7.32,7.47,48305,7.51,7.6,7.32,7.47,48305,0.0,1.0
2019-05-24,7.54,7.55,7.49,7.54,12504,7.54,7.55,7.49,7.54,12504,0.0,1.0
2019-05-28,7.96,8.0,7.3,7.5,87257,7.96,8.0,7.3,7.5,87257,0.0,1.0
2019-05-29,8.15,8.2,7.865,7.97,61527,8.15,8.2,7.865,7.97,61527,0.0,1.0
2019-05-30,8.27,8.27,8.05,8.2,60068,8.27,8.27,8.05,8.2,60068,0.0,1.0
2019-05-31,8.32,8.34,8.15,8.24,82028,8.32,8.34,8.15,8.24,82028,0.0,1.0
2019-06-03,8.24,8.3,8.15,8.3,25800,8.24,8.3,8.15,8.3,25800,0.0,1.0
2019-06-04,8.13,8.3,8.13,8.29,30215,8.13,8.3,8.13,8.29,30215,0.0,1.0
2019-06-05,8.33,8.4,8.18,8.25,44534,8.33,8.4,8.18,8.25,44534,0.0,1.0
2019-06-06,8.32,8.5,8.315,8.33,105098,8.32,8.5,8.315,8.33,105098,0.0,1.0
2019-06-07,8.01,8.36,8.01,8.35,75686,8.01,8.36,8.01,8.35,75686,0.0,1.0
2019-06-10,7.92,8.24,7.86,8.11,51922,7.92,8.24,7.86,8.11,51922,0.0,1.0
2019-06-11,8.15,8.21,7.9,7.92,40850,8.15,8.21,7.9,7.92,40850,0.0,1.0
2019-06-12,8.24,8.39,8.0,8.0,57112,8.24,8.39,8.0,8.0,57112,0.0,1.0
2019-06-13,8.12,8.45,8.11,8.21,190226,8.12,8.45,8.11,8.21,190226,0.0,1.0
2019-06-14,8.0,8.2301,8.0,8.1,27355,8.0,8.2301,8.0,8.1,27355,0.0,1.0
2019-06-17,8.3,8.35,8.0,8.16,38268,8.3,8.35,8.0,8.16,38268,0.0,1.0
2019-06-18,8.2,8.4,8.16,8.4,33474,8.2,8.4,8.16,8.4,33474,0.0,1.0
2019-06-19,8.7,8.7,8.17,8.17,107924,8.7,8.7,8.17,8.17,107924,0.0,1.0
2019-06-20,8.7,8.89,8.65,8.7,54619,8.7,8.89,8.65,8.7,54619,0.0,1.0
2019-06-21,8.63,8.7,8.29,8.6,38434,8.63,8.7,8.29,8.6,38434,0.0,1.0
2019-06-24,8.7,8.75,8.49,8.6999,52937,8.7,8.75,8.49,8.6999,52937,0.0,1.0
2019-06-25,8.45,8.77,8.2109,8.7,35725,8.45,8.77,8.2109,8.7,35725,0.0,1.0
2019-06-26,8.74,8.75,8.55,8.73,55407,8.74,8.75,8.55,8.73,55407,0.0,1.0
2019-06-27,8.68,8.75,8.435,8.7399,105103,8.68,8.75,8.435,8.7399,105103,0.0,1.0
2019-06-28,8.57,8.71,8.4,8.67,1571740,8.57,8.71,8.4,8.67,1571740,0.0,1.0
2019-07-01,8.75,8.89,8.56,8.56,221949,8.75,8.89,8.56,8.56,221949,0.0,1.0
2019-07-02,8.72,8.75,8.502,8.65,35447,8.72,8.75,8.502,8.65,35447,0.0,1.0
2019-07-03,8.7,8.75,8.5757,8.6057,29332,8.7,8.75,8.5757,8.6057,29332,0.0,1.0
2019-07-05,8.68,8.7,8.53,8.649,35626,8.68,8.7,8.53,8.649,35626,0.0,1.0
2019-07-08,8.64,8.7,8.61,8.65,28665,8.64,8.7,8.61,8.65,28665,0.0,1.0
2019-07-09,8.57,8.61,8.3,8.61,50669,8.57,8.61,8.3,8.61,50669,0.0,1.0
2019-07-10,8.49,8.6,8.45,8.6,27975,8.49,8.6,8.45,8.6,27975,0.0,1.0
2019-07-11,8.56,8.63,8.46,8.56,28467,8.56,8.63,8.46,8.56,28467,0.0,1.0
2019-07-12,8.4,8.6,8.4,8.55,92712,8.4,8.6,8.4,8.55,92712,0.0,1.0
2019-07-15,8.1,8.42,7.94,8.42,280754,8.1,8.42,7.94,8.42,280754,0.0,1.0
2019-07-16,7.95,8.15,7.94,8.15,70395,7.95,8.15,7.94,8.15,70395,0.0,1.0
2019-07-17,8.04,8.2,7.95,7.97,30681,8.04,8.2,7.95,7.97,30681,0.0,1.0
2019-07-18,7.97,8.15,7.95,8.15,39906,7.97,8.15,7.95,8.15,39906,0.0,1.0
2019-07-19,8.13,8.15,7.91,7.94,25772,8.13,8.15,7.91,7.94,25772,0.0,1.0
2019-07-22,8.26,8.42,8.19,8.2,34511,8.26,8.42,8.19,8.2,34511,0.0,1.0
2019-07-23,8.41,8.45,8.07,8.29,31933,8.41,8.45,8.07,8.29,31933,0.0,1.0
2019-07-24,8.92,8.95,8.3516,8.43,54998,8.92,8.95,8.3516,8.43,54998,0.0,1.0
2019-07-25,8.92,9.0,8.61,8.91,77242,8.92,9.0,8.61,8.91,77242,0.0,1.0
2019-07-26,8.34,8.85,8.32,8.85,56406,8.34,8.85,8.32,8.85,56406,0.0,1.0
2019-07-29,8.3,8.6,8.3,8.31,28047,8.3,8.6,8.3,8.31,28047,0.0,1.0
2019-07-30,8.16,8.33,8.11,8.18,52880,8.16,8.33,8.11,8.18,52880,0.0,1.0
2019-07-31,8.22,8.32,8.16,8.16,66729,8.22,8.32,8.16,8.16,66729,0.0,1.0
2019-08-01,8.15,8.45,8.06,8.18,71360,8.15,8.45,8.06,8.18,71360,0.0,1.0
2019-08-02,8.12,8.23,7.99,8.12,47560,8.12,8.23,7.99,8.12,47560,0.0,1.0
2019-08-05,7.83,8.01,7.8,8.01,56320,7.83,8.01,7.8,8.01,56320,0.0,1.0
2019-08-06,7.85,7.93,7.765,7.84,24842,7.85,7.93,7.765,7.84,24842,0.0,1.0
2019-08-07,7.89,7.93,7.81,7.81,20443,7.89,7.93,7.81,7.81,20443,0.0,1.0
2019-08-08,7.99,8.07,7.92,7.93,41925,7.99,8.07,7.92,7.93,41925,0.0,1.0
2019-08-09,8.0,8.14,7.96,7.96,18852,8.0,8.14,7.96,7.96,18852,0.0,1.0
2019-08-12,8.07,8.09,7.87,7.93,48751,8.07,8.09,7.87,7.93,48751,0.0,1.0
2019-08-13,8.3,8.34,7.97,8.0,55137,8.3,8.34,7.97,8.0,55137,0.0,1.0
2019-08-14,8.26,8.32,8.145,8.24,23439,8.26,8.32,8.145,8.24,23439,0.0,1.0
2019-08-15,8.24,8.3,8.17,8.25,33873,8.24,8.3,8.17,8.25,33873,0.0,1.0
2019-08-16,8.36,8.39,8.25,8.29,42257,8.36,8.39,8.25,8.29,42257,0.0,1.0
2019-08-19,8.61,8.65,8.34,8.39,90247,8.61,8.65,8.34,8.39,90247,0.0,1.0
2019-08-20,8.44,8.64,8.43,8.64,23398,8.44,8.64,8.43,8.64,23398,0.0,1.0
2019-08-21,8.37,8.53,8.37,8.52,19440,8.37,8.53,8.37,8.52,19440,0.0,1.0
2019-08-22,8.31,8.4,8.28,8.33,17781,8.31,8.4,8.28,8.33,17781,0.0,1.0
2019-08-23,8.18,8.28,8.15,8.25,28835,8.18,8.28,8.15,8.25,28835,0.0,1.0
2019-08-26,8.32,8.3619,8.21,8.23,56968,8.32,8.3619,8.21,8.23,56968,0.0,1.0
2019-08-27,8.23,8.41,8.22,8.35,19565,8.23,8.41,8.22,8.35,19565,0.0,1.0
2019-08-28,8.4,8.5,8.325,8.4,76437,8.4,8.5,8.325,8.4,76437,0.0,1.0
2019-08-29,8.41,8.47,8.4,8.46,32910,8.41,8.47,8.4,8.46,32910,0.0,1.0
2019-08-30,8.4,8.47,8.3127,8.41,31261,8.4,8.47,8.3127,8.41,31261,0.0,1.0
2019-09-03,8.18,8.42,8.18,8.39,28129,8.18,8.42,8.18,8.39,28129,0.0,1.0
2019-09-04,8.45,8.5,8.31,8.31,20071,8.45,8.5,8.31,8.31,20071,0.0,1.0
2019-09-05,8.25,8.6,8.22,8.5,113175,8.25,8.6,8.22,8.5,113175,0.0,1.0
2019-09-06,8.46,8.5,8.3,8.3,27404,8.46,8.5,8.3,8.3,27404,0.0,1.0
2019-09-09,8.39,8.5,8.35,8.44,33184,8.39,8.5,8.35,8.44,33184,0.0,1.0
2019-09-10,8.42,8.44,8.26,8.39,40857,8.42,8.44,8.26,8.39,40857,0.0,1.0
2019-09-11,8.7,8.71,8.48,8.48,46119,8.7,8.71,8.48,8.48,46119,0.0,1.0
2019-09-12,8.85,8.91,8.75,8.75,50002,8.85,8.91,8.75,8.75,50002,0.0,1.0
2019-09-13,8.68,8.85,8.65,8.85,64388,8.68,8.85,8.65,8.85,64388,0.0,1.0
2019-09-16,8.83,8.9,8.6,8.65,36313,8.83,8.9,8.6,8.65,36313,0.0,1.0
2019-09-17,8.95,9.0,8.77,8.77,45685,8.95,9.0,8.77,8.77,45685,0.0,1.0
2019-09-18,8.94,9.0,8.8,8.98,37775,8.94,9.0,8.8,8.98,37775,0.0,1.0
2019-09-19,8.55,9.0,8.54,8.97,59992,8.55,9.0,8.54,8.97,59992,0.0,1.0
2019-09-20,8.41,8.6266,8.4,8.55,104991,8.41,8.6266,8.4,8.55,104991,0.0,1.0
2019-09-23,8.62,8.75,8.45,8.45,23602,8.62,8.75,8.45,8.45,23602,0.0,1.0
2019-09-24,8.59,8.67,8.47,8.63,47254,8.59,8.67,8.47,8.63,47254,0.0,1.0
2019-09-25,8.7,8.77,8.52,8.55,26703,8.7,8.77,8.52,8.55,26703,0.0,1.0
2019-09-26,8.71,8.8,8.635,8.77,16018,8.71,8.8,8.635,8.77,16018,0.0,1.0
2019-09-27,8.6,8.83,8.59,8.77,24578,8.6,8.83,8.59,8.77,24578,0.0,1.0
2019-09-30,8.76,8.85,8.59,8.6763,52044,8.76,8.85,8.59,8.6763,52044,0.0,1.0
2019-10-01,8.56,8.94,8.55,8.7354,19817,8.56,8.94,8.55,8.7354,19817,0.0,1.0
2019-10-02,8.62,8.7,8.5,8.635,32746,8.62,8.7,8.5,8.635,32746,0.0,1.0
2019-10-03,8.48,8.6192,8.45,8.56,25981,8.48,8.6192,8.45,8.56,25981,0.0,1.0
2019-10-04,8.6,8.62,8.48,8.52,17711,8.6,8.62,8.48,8.52,17711,0.0,1.0
2019-10-07,8.3,8.54,8.3,8.54,26066,8.3,8.54,8.3,8.54,26066,0.0,1.0
2019-10-08,8.01,8.38,8.0,8.3,30747,8.01,8.38,8.0,8.3,30747,0.0,1.0
2019-10-09,7.85,8.09,7.815,8.02,57033,7.85,8.09,7.815,8.02,57033,0.0,1.0
2019-10-10,7.68,7.945,7.67,7.9,41787,7.68,7.945,7.67,7.9,41787,0.0,1.0
2019-10-11,7.8,7.96,7.7396,7.81,38328,7.8,7.96,7.7396,7.81,38328,0.0,1.0
2019-10-14,7.62,7.74,7.57,7.74,31957,7.62,7.74,7.57,7.74,31957,0.0,1.0
2019-10-15,7.56,7.8,7.52,7.69,24964,7.56,7.8,7.52,7.69,24964,0.0,1.0
2019-10-16,7.54,7.63,7.5,7.62,56902,7.54,7.63,7.5,7.62,56902,0.0,1.0
2019-10-17,7.59,7.69,7.52,7.61,40566,7.59,7.69,7.52,7.61,40566,0.0,1.0
2019-10-18,7.58,7.65,7.41,7.56,47246,7.58,7.65,7.41,7.56,47246,0.0,1.0
2019-10-21,7.75,7.885,7.62,7.64,22505,7.75,7.885,7.62,7.64,22505,0.0,1.0
2019-10-22,7.67,7.79,7.55,7.7,32542,7.67,7.79,7.55,7.7,32542,0.0,1.0
2019-10-23,7.63,7.82,7.51,7.67,21991,7.63,7.82,7.51,7.67,21991,0.0,1.0
2019-10-24,7.38,7.71,7.35,7.69,44244,7.38,7.71,7.35,7.69,44244,0.0,1.0
2019-10-25,7.7,7.79,6.86,7.3,38865,7.7,7.79,6.86,7.3,38865,0.0,1.0
2019-10-28,7.71,7.79,7.2947,7.77,50482,7.71,7.79,7.2947,7.77,50482,0.0,1.0
2019-10-29,7.7,7.78,7.67,7.68,30674,7.7,7.78,7.67,7.68,30674,0.0,1.0
2019-10-30,7.8,7.82,7.5938,7.7,36750,7.8,7.82,7.5938,7.7,36750,0.0,1.0
2019-10-31,7.82,7.84,7.62,7.78,30545,7.82,7.84,7.62,7.78,30545,0.0,1.0
2019-11-01,7.95,7.98,7.7626,7.84,18792,7.95,7.98,7.7626,7.84,18792,0.0,1.0
2019-11-04,8.03,8.1,7.9643,8.01,31240,8.03,8.1,7.9643,8.01,31240,0.0,1.0
2019-11-05,7.98,8.0552,7.95,7.99,81918,7.98,8.0552,7.95,7.99,81918,0.0,1.0
2019-11-06,7.7,8.0,7.7,8.0,29508,7.7,8.0,7.7,8.0,29508,0.0,1.0
2019-11-07,7.8,7.85,7.71,7.79,33748,7.8,7.85,7.71,7.79,33748,0.0,1.0
2019-11-08,7.7,7.81,7.6973,7.79,13634,7.7,7.81,7.6973,7.79,13634,0.0,1.0
2019-11-11,7.61,7.74,7.59,7.73,15837,7.61,7.74,7.59,7.73,15837,0.0,1.0
2019-11-12,7.7,7.76,7.56,7.6,18944,7.7,7.76,7.56,7.6,18944,0.0,1.0
2019-11-13,7.62,7.72,7.58,7.65,24322,7.62,7.72,7.58,7.65,24322,0.0,1.0
2019-11-14,7.57,7.69,7.54,7.64,21366,7.57,7.69,7.54,7.64,21366,0.0,1.0
2019-11-15,7.57,7.63,7.45,7.6,26692,7.57,7.63,7.45,7.6,26692,0.0,1.0
2019-11-18,7.54,7.57,7.45,7.52,26707,7.54,7.57,7.45,7.52,26707,0.0,1.0
2019-11-19,7.54,7.57,7.476,7.51,25543,7.54,7.57,7.476,7.51,25543,0.0,1.0
2019-11-20,7.41,7.59,7.41,7.53,30313,7.41,7.59,7.41,7.53,30313,0.0,1.0
2019-11-21,7.325,7.44,7.3,7.44,27744,7.325,7.44,7.3,7.44,27744,0.0,1.0
2019-11-22,7.3,7.36,7.26,7.36,20989,7.3,7.36,7.26,7.36,20989,0.0,1.0
2019-11-25,7.53,7.6,7.3,7.35,26892,7.53,7.6,7.3,7.35,26892,0.0,1.0
2019-11-26,7.41,7.54,7.38,7.5,12047,7.41,7.54,7.38,7.5,12047,0.0,1.0
2019-11-27,7.39,7.47,7.37,7.45,13593,7.39,7.47,7.37,7.45,13593,0.0,1.0
2019-11-29,7.32,7.41,7.32,7.35,8703,7.32,7.41,7.32,7.35,8703,0.0,1.0
2019-12-02,7.34,7.42,7.26,7.42,11278,7.34,7.42,7.26,7.42,11278,0.0,1.0
2019-12-03,7.19,7.2644,7.05,7.2644,29842,7.19,7.2644,7.05,7.2644,29842,0.0,1.0
2019-12-04,7.3,7.34,7.19,7.19,17292,7.3,7.34,7.19,7.19,17292,0.0,1.0
2019-12-05,7.21,7.38,7.2,7.28,10096,7.21,7.38,7.2,7.28,10096,0.0,1.0
2019-12-06,7.26,7.37,7.2,7.28,18313,7.26,7.37,7.2,7.28,18313,0.0,1.0
2019-12-09,7.32,7.33,7.23,7.23,18243,7.32,7.33,7.23,7.23,18243,0.0,1.0
2019-12-10,7.25,7.5,7.17,7.3,37655,7.25,7.5,7.17,7.3,37655,0.0,1.0
2019-12-11,7.45,7.5,7.1858,7.31,9505,7.45,7.5,7.1858,7.31,9505,0.0,1.0
2019-12-12,7.15,7.48,7.07,7.39,43973,7.15,7.48,7.07,7.39,43973,0.0,1.0
2019-12-13,7.25,7.34,7.12,7.19,30471,7.25,7.34,7.12,7.19,30471,0.0,1.0
2019-12-16,7.25,7.33,7.21,7.32,34561,7.25,7.33,7.21,7.32,34561,0.0,1.0
2019-12-17,7.22,7.28,7.1,7.27,60216,7.22,7.28,7.1,7.27,60216,0.0,1.0
2019-12-18,7.19,7.28,7.17,7.27,19158,7.19,7.28,7.17,7.27,19158,0.0,1.0
2019-12-19,7.1,7.22,7.08,7.18,20159,7.1,7.22,7.08,7.18,20159,0.0,1.0
2019-12-20,7.07,7.13,7.05,7.11,34471,7.07,7.13,7.05,7.11,34471,0.0,1.0
2019-12-23,7.08,7.19,6.9201,7.04,31694,7.08,7.19,6.9201,7.04,31694,0.0,1.0
2019-12-24,7.15,7.15,7.1,7.12,7360,7.15,7.15,7.1,7.12,7360,0.0,1.0
2019-12-26,7.16,7.27,7.11,7.11,7612,7.16,7.27,7.11,7.11,7612,0.0,1.0
2019-12-27,7.07,7.21,7.01,7.21,13261,7.07,7.21,7.01,7.21,13261,0.0,1.0
2019-12-30,7.07,7.1,6.95,7.01,13689,7.07,7.1,6.95,7.01,13689,0.0,1.0
2019-12-31,7.09,7.14,7.01,7.01,36730,7.09,7.14,7.01,7.01,36730,0.0,1.0
2020-01-02,7.14,7.16,7.05,7.1238,15167,7.14,7.16,7.05,7.1238,15167,0.0,1.0
2020-01-03,7.04,7.15,7.04,7.08,13885,7.04,7.15,7.04,7.08,13885,0.0,1.0
2020-01-06,7.05,7.17,7.05,7.06,39155,7.05,7.17,7.05,7.06,39155,0.0,1.0
2020-01-07,7.05,7.125,7.01,7.05,13876,7.05,7.125,7.01,7.05,13876,0.0,1.0
2020-01-08,7.09,7.15,7.02,7.02,10239,7.09,7.15,7.02,7.02,10239,0.0,1.0
2020-01-09,7.13,7.2,7.1,7.15,14426,7.13,7.2,7.1,7.15,14426,0.0,1.0
2020-01-10,7.31,7.34,7.0937,7.15,26713,7.31,7.34,7.0937,7.15,26713,0.0,1.0
2020-01-13,7.58,7.58,7.2606,7.34,25099,7.58,7.58,7.2606,7.34,25099,0.0,1.0
2020-01-14,7.65,7.7,7.56,7.61,29170,7.65,7.7,7.56,7.61,29170,0.0,1.0
2020-01-15,8.35,8.4,7.61,7.69,72530,8.35,8.4,7.61,7.69,72530,0.0,1.0
2020-01-16,8.63,8.68,8.3574,8.36,70499,8.63,8.68,8.3574,8.36,70499,0.0,1.0
2020-01-17,8.32,8.62,8.22,8.6,49117,8.32,8.62,8.22,8.6,49117,0.0,1.0
2020-01-21,8.48,8.59,8.265,8.27,45382,8.48,8.59,8.265,8.27,45382,0.0,1.0
2020-01-22,8.53,8.59,8.49,8.59,30475,8.53,8.59,8.49,8.59,30475,0.0,1.0
2020-01-23,8.49,8.53,8.45,8.5,28409,8.49,8.53,8.45,8.5,28409,0.0,1.0
2020-01-24,8.51,8.55,8.45,8.54,14571,8.51,8.55,8.45,8.54,14571,0.0,1.0
2020-01-27,8.42,8.52,8.42,8.45,29036,8.42,8.52,8.42,8.45,29036,0.0,1.0
2020-01-28,8.11,8.53,8.0,8.53,17921,8.11,8.53,8.0,8.53,17921,0.0,1.0
2020-01-29,8.17,8.19,7.89,8.025,46951,8.17,8.19,7.89,8.025,46951,0.0,1.0
2020-01-30,8.18,8.3199,8.15,8.16,29662,8.18,8.3199,8.15,8.16,29662,0.0,1.0
2020-01-31,8.11,8.485,7.7221,7.76,79295,8.11,8.485,7.7221,7.76,79295,0.0,1.0
2020-02-03,8.06,8.27,7.85,8.05,42262,8.06,8.27,7.85,8.05,42262,0.0,1.0
2020-02-04,7.87,8.15,7.85,8.15,35746,7.87,8.15,7.85,8.15,35746,0.0,1.0
2020-02-05,7.94,8.03,7.82,7.87,42408,7.94,8.03,7.82,7.87,42408,0.0,1.0
2020-02-06,7.77,8.04,7.72,8.04,68045,7.77,8.04,7.72,8.04,68045,0.0,1.0
2020-02-07,7.71,7.74,7.55,7.66,62240,7.71,7.74,7.55,7.66,62240,0.0,1.0
2020-02-10,7.78,7.79,7.635,7.7,29336,7.78,7.79,7.635,7.7,29336,0.0,1.0
2020-02-11,7.77,7.87,7.65,7.65,38781,7.77,7.87,7.65,7.65,38781,0.0,1.0
2020-02-12,7.89,7.92,7.75,7.75,20222,7.89,7.92,7.75,7.75,20222,0.0,1.0
2020-02-13,7.79,7.9,7.75,7.9,17148,7.79,7.9,7.75,7.9,17148,0.0,1.0
2020-02-14,7.76,7.82,7.69,7.8,21356,7.76,7.82,7.69,7.8,21356,0.0,1.0
2020-02-18,7.63,7.7898,7.56,7.7,35148,7.63,7.7898,7.56,7.7,35148,0.0,1.0
2020-02-19,7.67,7.8,7.5923,7.67,33983,7.67,7.8,7.5923,7.67,33983,0.0,1.0
2020-02-20,7.69,7.75,7.6,7.68,23204,7.69,7.75,7.6,7.68,23204,0.0,1.0
2020-02-21,7.63,7.72,7.59,7.72,16277,7.63,7.72,7.59,7.72,16277,0.0,1.0
2020-02-24,7.53,7.6,7.52,7.53,16998,7.53,7.6,7.52,7.53,16998,0.0,1.0
2020-02-25,7.28,7.55,7.25,7.55,36123,7.28,7.55,7.25,7.55,36123,0.0,1.0
2020-02-26,7.14,7.33,7.1,7.31,24777,7.14,7.33,7.1,7.31,24777,0.0,1.0
2020-02-27,6.86,7.0,6.8038,6.93,50687,6.86,7.0,6.8038,6.93,50687,0.0,1.0
2020-02-28,6.66,6.831,6.6,6.66,43791,6.66,6.831,6.6,6.66,43791,0.0,1.0
2020-03-02,6.68,6.74,6.55,6.67,33523,6.68,6.74,6.55,6.67,33523,0.0,1.0
2020-03-03,6.63,6.85,6.535,6.63,46804,6.63,6.85,6.535,6.63,46804,0.0,1.0
2020-03-04,6.73,6.77,6.57,6.63,73489,6.73,6.77,6.57,6.63,73489,0.0,1.0
2020-03-05,6.79,7.028,6.65,6.65,30992,6.79,7.028,6.65,6.65,30992,0.0,1.0
2020-03-06,6.65,6.822,6.56,6.72,29114,6.65,6.822,6.56,6.72,29114,0.0,1.0
2020-03-09,6.17,6.47,5.94,6.47,56447,6.17,6.47,5.94,6.47,56447,0.0,1.0
2020-03-10,6.02,6.19,5.55,6.19,66261,6.02,6.19,5.55,6.19,66261,0.0,1.0
2020-03-11,6.19,6.46,5.85,5.91,36896,6.19,6.46,5.85,5.91,36896,0.0,1.0
2020-03-12,5.51,6.0442,5.5,6.0,57722,5.51,6.0442,5.5,6.0,57722,0.0,1.0
2020-03-13,5.37,5.699,5.25,5.5,76806,5.37,5.699,5.25,5.5,76806,0.0,1.0
2020-03-16,5.06,5.41,4.75,5.41,92438,5.06,5.41,4.75,5.41,92438,0.0,1.0
2020-03-17,5.41,5.41,5.0,5.0,75841,5.41,5.41,5.0,5.0,75841,0.0,1.0
2020-03-18,4.91,5.36,4.81,5.13,60420,4.91,5.36,4.81,5.13,60420,0.0,1.0
2020-03-19,5.59,5.61,4.8,4.8,85011,5.59,5.61,4.8,4.8,85011,0.0,1.0
2020-03-20,5.47,5.61,5.37,5.58,64964,5.47,5.61,5.37,5.58,64964,0.0,1.0
2020-03-23,5.31,5.49,4.95,5.4,129573,5.31,5.49,4.95,5.4,129573,0.0,1.0
2020-03-24,5.98,5.98,5.32,5.45,76856,5.98,5.98,5.32,5.45,76856,0.0,1.0
2020-03-25,6.4,6.62,5.76,5.89,67939,6.4,6.62,5.76,5.89,67939,0.0,1.0
2020-03-26,7.36,7.36,6.26,6.35,91919,7.36,7.36,6.26,6.35,91919,0.0,1.0
2020-03-27,7.07,7.23,6.77,7.07,53540,7.07,7.23,6.77,7.07,53540,0.0,1.0
2020-03-30,7.28,7.31,6.9,6.99,44690,7.28,7.31,6.9,6.99,44690,0.0,1.0
2020-03-31,6.96,7.18,6.71,6.98,56621,6.96,7.18,6.71,6.98,56621,0.0,1.0
2020-04-01,6.43,6.93,6.37,6.815,40572,6.43,6.93,6.37,6.815,40572,0.0,1.0
2020-04-02,7.51,7.51,6.41,6.41,85803,7.51,7.51,6.41,6.41,85803,0.0,1.0
2020-04-03,8.07,8.13,7.48,7.5,166288,8.07,8.13,7.48,7.5,166288,0.0,1.0
2020-04-06,8.69,8.74,8.0103,8.1,162903,8.69,8.74,8.0103,8.1,162903,0.0,1.0
2020-04-07,8.2,8.74,7.78,8.74,63091,8.2,8.74,7.78,8.74,63091,0.0,1.0
2020-04-08,7.86,8.29,7.77,8.27,46620,7.86,8.29,7.77,8.27,46620,0.0,1.0
2020-04-09,7.51,7.94,7.355,7.76,59475,7.51,7.94,7.355,7.76,59475,0.0,1.0
2020-04-13,7.15,7.25,6.92,7.25,52580,7.15,7.25,6.92,7.25,52580,0.0,1.0
2020-04-14,7.16,7.22,7.15,7.15,40634,7.16,7.22,7.15,7.15,40634,0.0,1.0
2020-04-15,7.07,7.17,6.7605,7.02,62024,7.07,7.17,6.7605,7.02,62024,0.0,1.0
2020-04-16,6.63,7.04,6.55,6.96,38099,6.63,7.04,6.55,6.96,38099,0.0,1.0
2020-04-17,7.1,7.15,6.7531,6.77,42593,7.1,7.15,6.7531,6.77,42593,0.0,1.0
2020-04-20,6.85,7.09,6.73,7.01,31532,6.85,7.09,6.73,7.01,31532,0.0,1.0
2020-04-21,6.64,6.75,6.525,6.71,47558,6.64,6.75,6.525,6.71,47558,0.0,1.0
2020-04-22,6.8,6.83,6.64,6.69,35258,6.8,6.83,6.64,6.69,35258,0.0,1.0
2020-04-23,6.94,7.02,6.7,6.74,66603,6.94,7.02,6.7,6.74,66603,0.0,1.0
2020-04-24,7.17,7.18,6.87,6.93,21003,7.17,7.18,6.87,6.93,21003,0.0,1.0
2020-04-27,7.38,7.45,7.02,7.17,31926,7.38,7.45,7.02,7.17,31926,0.0,1.0
2020-04-28,7.77,7.9,7.4983,7.56,63503,7.77,7.9,7.4983,7.56,63503,0.0,1.0
2020-04-29,8.1,8.17,7.86,7.97,67016,8.1,8.17,7.86,7.97,67016,0.0,1.0
2020-04-30,7.73,8.1,7.73,8.06,42841,7.73,8.1,7.73,8.06,42841,0.0,1.0
2020-05-01,7.38,7.64,7.3,7.53,38766,7.38,7.64,7.3,7.53,38766,0.0,1.0
2020-05-04,7.04,7.33,6.91,7.33,68544,7.04,7.33,6.91,7.33,68544,0.0,1.0
2020-05-05,7.16,7.4,7.05,7.22,36186,7.16,7.4,7.05,7.22,36186,0.0,1.0
2020-05-06,7.19,7.23,7.1,7.14,28498,7.19,7.23,7.1,7.14,28498,0.0,1.0
2020-05-07,7.35,7.54,7.16,7.28,29854,7.35,7.54,7.16,7.28,29854,0.0,1.0
2020-05-08,7.69,7.8,7.33,7.36,48738,7.69,7.8,7.33,7.36,48738,0.0,1.0
2020-05-11,7.65,7.69,7.345,7.52,63548,7.65,7.69,7.345,7.52,63548,0.0,1.0
2020-05-12,7.23,7.65,7.23,7.65,39198,7.23,7.65,7.23,7.65,39198,0.0,1.0
2020-05-13,6.94,7.178,6.86,7.16,37279,6.94,7.178,6.86,7.16,37279,0.0,1.0
2020-05-14,6.92,6.96,6.555,6.94,52067,6.92,6.96,6.555,6.94,52067,0.0,1.0
2020-05-15,7.05,7.09,6.79,6.92,37360,7.05,7.09,6.79,6.92,37360,0.0,1.0
2020-05-18,6.87,7.29,6.84,7.0,64795,6.87,7.29,6.84,7.0,64795,0.0,1.0
2020-05-19,6.82,7.06,6.72,6.78,144615,6.82,7.06,6.72,6.78,144615,0.0,1.0
2020-05-20,7.41,7.47,6.82,6.82,65871,7.41,7.47,6.82,6.82,65871,0.0,1.0
2020-05-21,7.33,7.41,7.24,7.41,30314,7.33,7.41,7.24,7.41,30314,0.0,1.0
2020-05-22,7.52,7.53,7.3,7.38,54934,7.52,7.53,7.3,7.38,54934,0.0,1.0
2020-05-26,7.5,7.6,7.38,7.6,152528,7.5,7.6,7.38,7.6,152528,0.0,1.0
2020-05-27,7.64,7.7,7.47,7.53,97810,7.64,7.7,7.47,7.53,97810,0.0,1.0
2020-05-28,7.54,7.71,7.49,7.57,38131,7.54,7.71,7.49,7.57,38131,0.0,1.0
2020-05-29,7.53,7.57,7.32,7.47,32977,7.53,7.57,7.32,7.47,32977,0.0,1.0
2020-06-01,7.37,7.54,7.36,7.47,41235,7.37,7.54,7.36,7.47,41235,0.0,1.0
2020-06-02,7.41,7.43,7.29,7.41,23957,7.41,7.43,7.29,7.41,23957,0.0,1.0
2020-06-03,7.58,7.65,7.43,7.53,31208,7.58,7.65,7.43,7.53,31208,0.0,1.0
2020-06-04,7.43,7.54,7.35,7.52,44124,7.43,7.54,7.35,7.52,44124,0.0,1.0
2020-06-05,7.5,7.65,7.45,7.64,66023,7.5,7.65,7.45,7.64,66023,0.0,1.0
2020-06-08,7.5,7.5,7.42,7.5,89264,7.5,7.5,7.42,7.5,89264,0.0,1.0
2020-06-09,7.49,7.535,7.39,7.4,37613,7.49,7.535,7.39,7.4,37613,0.0,1.0
2020-06-10,7.41,7.65,7.33,7.46,29971,7.41,7.65,7.33,7.46,29971,0.0,1.0
2020-06-11,6.65,7.3,6.6,7.3,56571,6.65,7.3,6.6,7.3,56571,0.0,1.0
2020-06-12,6.6,7.0775,6.422,6.88,29945,6.6,7.0775,6.422,6.88,29945,0.0,1.0
2020-06-15,6.71,6.75,6.45,6.46,22179,6.71,6.75,6.45,6.46,22179,0.0,1.0
2020-06-16,7.11,7.11,6.65,6.87,56180,7.11,7.11,6.65,6.87,56180,0.0,1.0
2020-06-17,6.95,7.06,6.83,6.85,92007,6.95,7.06,6.83,6.85,92007,0.0,1.0
2020-06-18,6.8,6.98,6.79,6.86,100879,6.8,6.98,6.79,6.86,100879,0.0,1.0
2020-06-19,6.77,6.91,6.74,6.77,169655,6.77,6.91,6.74,6.77,169655,0.0,1.0
2020-06-22,7.0,7.08,6.73,6.73,126478,7.0,7.08,6.73,6.73,126478,0.0,1.0
2020-06-23,7.0,7.15,6.97,7.07,29324,7.0,7.15,6.97,7.07,29324,0.0,1.0
2020-06-24,7.0,7.01,6.84,7.0,54096,7.0,7.01,6.84,7.0,54096,0.0,1.0
2020-06-25,7.1,7.15,6.77,7.0,27012,7.1,7.15,6.77,7.0,27012,0.0,1.0
2020-06-26,7.1,7.27,6.96,7.04,101049,7.1,7.27,6.96,7.04,101049,0.0,1.0
2020-06-29,7.2,7.28,7.07,7.14,28600,7.2,7.28,7.07,7.14,28600,0.0,1.0
2020-06-30,7.18,7.25,7.08,7.23,29100,7.18,7.25,7.08,7.23,29100,0.0,1.0
2020-07-01,6.91,7.13,6.78,7.13,31500,6.91,7.13,6.78,7.13,31500,0.0,1.0
2020-07-02,6.94,7.11,6.93,7.03,10800,6.94,7.11,6.93,7.03,10800,0.0,1.0
2020-07-06,7.12,7.14,7.01,7.11,21700,7.12,7.14,7.01,7.11,21700,0.0,1.0
2020-07-07,6.78,7.1,6.75,7.1,22700,6.78,7.1,6.75,7.1,22700,0.0,1.0
2020-07-08,6.77,6.88,6.62,6.76,16700,6.77,6.88,6.62,6.76,16700,0.0,1.0
2020-07-09,6.45,6.84,6.4,6.74,36900,6.45,6.84,6.4,6.74,36900,0.0,1.0
2020-07-10,6.79,6.81,6.53,6.58,33300,6.79,6.81,6.53,6.58,33300,0.0,1.0
2020-07-13,6.47,6.77,6.47,6.75,23400,6.47,6.77,6.47,6.75,23400,0.0,1.0
2020-07-14,6.6,6.7,6.46,6.54,21100,6.6,6.7,6.46,6.54,21100,0.0,1.0
2020-07-15,6.67,6.81,6.63,6.78,44200,6.67,6.81,6.63,6.78,44200,0.0,1.0
2020-07-16,6.63,6.7,6.59,6.59,25100,6.63,6.7,6.59,6.59,25100,0.0,1.0
2020-07-17,6.65,6.74,6.61,6.61,20300,6.65,6.74,6.61,6.61,20300,0.0,1.0
2020-07-20,6.61,6.73,6.5,6.61,31266,6.61,6.73,6.5,6.61,31266,0.0,1.0
2020-07-21,6.65,6.73,6.46,6.6,126009,6.65,6.73,6.46,6.6,126009,0.0,1.0
2020-07-22,6.78,6.86,6.61,6.65,19593,6.78,6.86,6.61,6.65,19593,0.0,1.0
2020-07-23,6.76,6.89,6.7,6.78,35840,6.76,6.89,6.7,6.78,35840,0.0,1.0
2020-07-24,6.3,6.7,6.3,6.68,42200,6.3,6.7,6.3,6.68,42200,0.0,1.0
2020-07-27,6.43,6.44,6.26,6.34,18796,6.43,6.44,6.26,6.34,18796,0.0,1.0
2020-07-28,6.38,6.7616,6.35,6.44,25209,6.38,6.7616,6.35,6.44,25209,0.0,1.0
2020-07-29,6.44,6.53,6.325,6.4,32932,6.44,6.53,6.325,6.4,32932,0.0,1.0
2020-07-30,6.6,6.64,6.35,6.35,68707,6.6,6.64,6.35,6.35,68707,0.0,1.0
2020-07-31,5.72,6.32,5.55,6.2,190312,5.72,6.32,5.55,6.2,190312,0.0,1.0
2020-08-03,5.83,5.83,5.67,5.75,30526,5.83,5.83,5.67,5.75,30526,0.0,1.0
2020-08-04,6.52,6.6,5.84,5.86,105985,6.52,6.6,5.84,5.86,105985,0.0,1.0
2020-08-05,6.27,6.45,6.215,6.45,55789,6.27,6.45,6.215,6.45,55789,0.0,1.0
2020-08-06,6.15,6.28,6.06,6.28,21533,6.15,6.28,6.06,6.28,21533,0.0,1.0
2020-08-07,6.09,6.16,5.99,6.16,39611,6.09,6.16,5.99,6.16,39611,0.0,1.0
2020-08-10,6.03,6.12,5.99,6.1,32622,6.03,6.12,5.99,6.1,32622,0.0,1.0
2020-08-11,6.07,6.21,5.99,6.08,63850,6.07,6.21,5.99,6.08,63850,0.0,1.0
2020-08-12,6.19,6.24,6.04,6.1,37165,6.19,6.24,6.04,6.1,37165,0.0,1.0
2020-08-13,6.2,6.24,6.11,6.19,15323,6.2,6.24,6.11,6.19,15323,0.0,1.0
2020-08-14,6.27,6.3,6.17,6.2,15230,6.27,6.3,6.17,6.2,15230,0.0,1.0
2020-08-17,6.36,6.51,6.25,6.3026,21557,6.36,6.51,6.25,6.3026,21557,0.0,1.0
2020-08-18,6.72,7.13,6.43,6.43,106508,6.72,7.13,6.43,6.43,106508,0.0,1.0
2020-08-19,6.72,7.0603,6.7,6.76,84629,6.72,7.0603,6.7,6.76,84629,0.0,1.0
2020-08-20,6.41,6.62,6.32,6.62,32052,6.41,6.62,6.32,6.62,32052,0.0,1.0
2020-08-21,6.13,6.5926,6.1,6.46,49722,6.13,6.5926,6.1,6.46,49722,0.0,1.0
2020-08-24,6.03,6.25,6.02,6.13,33873,6.03,6.25,6.02,6.13,33873,0.0,1.0
2020-08-25,6.12,6.1696,6.06,6.1,41132,6.12,6.1696,6.06,6.1,41132,0.0,1.0
2020-08-26,6.45,6.48,6.19,6.26,47783,6.45,6.48,6.19,6.26,47783,0.0,1.0
2020-08-27,6.31,6.5,6.31,6.5,29244,6.31,6.5,6.31,6.5,29244,0.0,1.0
2020-08-28,6.55,6.55,6.31,6.33,10624,6.55,6.55,6.31,6.33,10624,0.0,1.0
2020-08-31,6.36,6.59,6.34,6.56,45873,6.36,6.59,6.34,6.56,45873,0.0,1.0
2020-09-01,6.33,6.56,6.31,6.34,20519,6.33,6.56,6.31,6.34,20519,0.0,1.0
2020-09-02,6.27,6.35,6.2,6.3,34802,6.27,6.35,6.2,6.3,34802,0.0,1.0
2020-09-03,6.28,6.36,6.25,6.28,36766,6.28,6.36,6.25,6.28,36766,0.0,1.0
2020-09-04,6.53,6.59,6.29,6.32,56470,6.53,6.59,6.29,6.32,56470,0.0,1.0
2020-09-08,6.36,6.46,6.29,6.46,45210,6.36,6.46,6.29,6.46,45210,0.0,1.0
2020-09-09,6.37,6.43,6.35,6.43,53289,6.37,6.43,6.35,6.43,53289,0.0,1.0
2020-09-10,6.36,6.41,6.35,6.4,16117,6.36,6.41,6.35,6.4,16117,0.0,1.0
2020-09-11,6.37,6.415,6.34,6.415,30535,6.37,6.415,6.34,6.415,30535,0.0,1.0
2020-09-14,6.53,6.54,6.39,6.41,11920,6.53,6.54,6.39,6.41,11920,0.0,1.0
2020-09-15,6.56,6.58,6.52,6.53,20114,6.56,6.58,6.52,6.53,20114,0.0,1.0
2020-09-16,6.43,6.5896,6.4,6.56,32948,6.43,6.5896,6.4,6.56,32948,0.0,1.0
2020-09-17,6.38,6.43,6.3,6.37,59734,6.38,6.43,6.3,6.37,59734,0.0,1.0
2020-09-18,6.37,6.44,6.33,6.39,48773,6.37,6.44,6.33,6.39,48773,0.0,1.0
2020-09-21,6.0,6.42,5.91,6.31,74107,6.0,6.42,5.91,6.31,74107,0.0,1.0
2020-09-22,5.67,6.03,5.65,5.98,57724,5.67,6.03,5.65,5.98,57724,0.0,1.0
2020-09-23,5.65,5.75,5.62,5.64,43032,5.65,5.75,5.62,5.64,43032,0.0,1.0
2020-09-24,5.72,5.88,5.6,5.63,38012,5.72,5.88,5.6,5.63,38012,0.0,1.0
2020-09-25,5.66,5.77,5.62,5.67,14629,5.66,5.77,5.62,5.67,14629,0.0,1.0
2020-09-28,5.88,6.08,5.77,5.78,38125,5.88,6.08,5.77,5.78,38125,0.0,1.0
2020-09-29,5.81,5.922,5.71,5.78,21066,5.81,5.922,5.71,5.78,21066,0.0,1.0
2020-09-30,5.64,5.862,5.62,5.78,29710,5.64,5.862,5.62,5.78,29710,0.0,1.0
2020-10-01,5.61,5.76,5.56,5.76,35209,5.61,5.76,5.56,5.76,35209,0.0,1.0
2020-10-02,5.6,5.72,5.56,5.56,19833,5.6,5.72,5.56,5.56,19833,0.0,1.0
2020-10-05,5.9,5.91,5.62,5.7,37348,5.9,5.91,5.62,5.7,37348,0.0,1.0
2020-10-06,5.85,6.08,5.71,5.96,19851,5.85,6.08,5.71,5.96,19851,0.0,1.0
2020-10-07,6.03,6.08,5.92,6.04,19048,6.03,6.08,5.92,6.04,19048,0.0,1.0
2020-10-08,6.19,6.26,5.89,6.12,25316,6.19,6.26,5.89,6.12,25316,0.0,1.0
2020-10-09,6.39,6.4,6.26,6.38,33168,6.39,6.4,6.26,6.38,33168,0.0,1.0
2020-10-12,6.42,6.5298,6.2984,6.3767,20020,6.42,6.5298,6.2984,6.3767,20020,0.0,1.0
2020-10-13,6.19,6.43,6.19,6.43,20271,6.19,6.43,6.19,6.43,20271,0.0,1.0
2020-10-14,6.17,6.26,6.1501,6.19,37017,6.17,6.26,6.1501,6.19,37017,0.0,1.0
2020-10-15,6.96,6.97,6.17,6.17,77982,6.96,6.97,6.17,6.17,77982,0.0,1.0
2020-10-16,7.31,7.35,6.98,7.03,81315,7.31,7.35,6.98,7.03,81315,0.0,1.0
2020-10-19,7.09,7.47,7.09,7.45,28878,7.09,7.47,7.09,7.45,28878,0.0,1.0
2020-10-20,7.25,7.36,7.13,7.23,17152,7.25,7.36,7.13,7.23,17152,0.0,1.0
2020-10-21,6.91,7.33,6.91,7.27,18175,6.91,7.33,6.91,7.27,18175,0.0,1.0
2020-10-22,7.12,7.22,6.68,6.88,26033,7.12,7.22,6.68,6.88,26033,0.0,1.0
2020-10-23,7.11,7.26,7.11,7.23,16689,7.11,7.26,7.11,7.23,16689,0.0,1.0
2020-10-26,6.67,7.1499,6.5,7.1499,20048,6.67,7.1499,6.5,7.1499,20048,0.0,1.0
2020-10-27,6.64,6.79,6.6,6.62,17876,6.64,6.79,6.6,6.62,17876,0.0,1.0
2020-10-28,6.29,6.54,6.21,6.42,30264,6.29,6.54,6.21,6.42,30264,0.0,1.0
2020-10-29,6.62,6.62,6.2,6.23,22169,6.62,6.62,6.2,6.23,22169,0.0,1.0
2020-10-30,6.11,6.25,5.9,6.02,201532,6.11,6.25,5.9,6.02,201532,0.0,1.0
2020-11-02,6.18,6.218,6.0,6.15,92857,6.18,6.218,6.0,6.15,92857,0.0,1.0
2020-11-03,5.85,6.4,5.75,6.31,110007,5.85,6.4,5.75,6.31,110007,0.0,1.0
2020-11-04,5.56,5.925,5.41,5.73,73728,5.56,5.925,5.41,5.73,73728,0.0,1.0
2020-11-05,5.7,5.84,5.45,5.55,152651,5.7,5.84,5.45,5.55,152651,0.0,1.0
2020-11-06,5.25,5.8149,5.21,5.77,41124,5.25,5.8149,5.21,5.77,41124,0.0,1.0
2020-11-09,5.5,5.81,5.285,5.285,96362,5.5,5.81,5.285,5.285,96362,0.0,1.0
2020-11-10,5.95,6.2801,5.53,5.61,70098,5.95,6.2801,5.53,5.61,70098,0.0,1.0
2020-11-11,6.27,6.44,6.04,6.08,50413,6.27,6.44,6.04,6.08,50413,0.0,1.0
2020-11-12,5.96,6.18,5.9,6.17,14974,5.96,6.18,5.9,6.17,14974,0.0,1.0
2020-11-13,6.21,6.23,5.98,5.98,14517,6.21,6.23,5.98,5.98,14517,0.0,1.0
2020-11-16,6.34,6.55,6.18,6.18,46515,6.34,6.55,6.18,6.18,46515,0.0,1.0
2020-11-17,6.15,6.387,6.0,6.37,50874,6.15,6.387,6.0,6.37,50874,0.0,1.0
2020-11-18,5.95,6.185,5.95,6.17,37078,5.95,6.185,5.95,6.17,37078,0.0,1.0
2020-11-19,5.84,5.97,5.81,5.95,22543,5.84,5.97,5.81,5.95,22543,0.0,1.0
2020-11-20,5.53,5.9365,5.46,5.76,99062,5.53,5.9365,5.46,5.76,99062,0.0,1.0
2020-11-23,5.69,5.77,5.54,5.7065,57213,5.69,5.77,5.54,5.7065,57213,0.0,1.0
2020-11-24,5.82,5.84,5.53,5.53,48005,5.82,5.84,5.53,5.53,48005,0.0,1.0
2020-11-25,5.84,5.86,5.68,5.8,33603,5.84,5.86,5.68,5.8,33603,0.0,1.0
2020-11-27,6.85,6.97,6.0,6.22,279452,6.85,6.97,6.0,6.22,279452,0.0,1.0
2020-11-30,6.64,6.95,6.55,6.85,103911,6.64,6.95,6.55,6.85,103911,0.0,1.0
2020-12-01,6.86,7.05,6.71,6.89,104422,6.86,7.05,6.71,6.89,104422,0.0,1.0
2020-12-02,7.66,7.7,6.8943,6.94,222370,7.66,7.7,6.8943,6.94,222370,0.0,1.0
2020-12-03,7.21,7.74,6.9896,7.57,127557,7.21,7.74,6.9896,7.57,127557,0.0,1.0
2020-12-04,7.46,7.48,7.21,7.21,44283,7.46,7.48,7.21,7.21,44283,0.0,1.0
2020-12-07,7.32,7.5,7.23,7.5,48653,7.32,7.5,7.23,7.5,48653,0.0,1.0
2020-12-08,7.28,7.48,7.17,7.17,67955,7.28,7.48,7.17,7.17,67955,0.0,1.0
2020-12-09,7.2,7.36,7.15,7.36,38395,7.2,7.36,7.15,7.36,38395,0.0,1.0
2020-12-10,7.28,7.43,7.16,7.26,34937,7.28,7.43,7.16,7.26,34937,0.0,1.0
2020-12-11,7.24,7.305,7.033,7.28,23694,7.24,7.305,7.033,7.28,23694,0.0,1.0
2020-12-14,7.39,7.67,7.25,7.25,52767,7.39,7.67,7.25,7.25,52767,0.0,1.0
2020-12-15,7.57,7.68,7.35,7.5,30000,7.57,7.68,7.35,7.5,30000,0.0,1.0
2020-12-16,7.33,7.58,7.3,7.58,42851,7.33,7.58,7.3,7.58,42851,0.0,1.0
2020-12-17,7.4,7.5,7.25,7.34,46303,7.4,7.5,7.25,7.34,46303,0.0,1.0
2020-12-18,7.25,7.6552,7.25,7.46,93804,7.25,7.6552,7.25,7.46,93804,0.0,1.0
2020-12-21,7.38,7.4,7.2,7.2,107579,7.38,7.4,7.2,7.2,107579,0.0,1.0
2020-12-22,7.18,7.52,7.15,7.5,59475,7.18,7.52,7.15,7.5,59475,0.0,1.0
2020-12-23,7.52,7.6,7.18,7.21,155951,7.52,7.6,7.18,7.21,155951,0.0,1.0
2020-12-24,7.32,7.6,7.32,7.6,24245,7.32,7.6,7.32,7.6,24245,0.0,1.0
2020-12-28,7.51,7.55,6.96,7.5,62840,7.51,7.55,6.96,7.5,62840,0.0,1.0
2020-12-29,7.55,7.72,7.45,7.57,71479,7.55,7.72,7.45,7.57,71479,0.0,1.0
2020-12-30,7.39,7.7199,7.35,7.7083,55538,7.39,7.7199,7.35,7.7083,55538,0.0,1.0
2020-12-31,7.4,7.55,7.35,7.36,38063,7.4,7.55,7.35,7.36,38063,0.0,1.0
2021-01-04,7.44,7.89,7.3,7.53,114299,7.44,7.89,7.3,7.53,114299,0.0,1.0
2021-01-05,7.91,8.2991,7.4041,7.46,149891,7.91,8.2991,7.4041,7.46,149891,0.0,1.0
2021-01-06,8.14,8.3,7.851,7.98,88867,8.14,8.3,7.851,7.98,88867,0.0,1.0
2021-01-07,8.18,8.2464,7.9718,8.06,53809,8.18,8.2464,7.9718,8.06,53809,0.0,1.0
2021-01-08,7.88,8.23,7.72,8.23,54765,7.88,8.23,7.72,8.23,54765,0.0,1.0
2021-01-11,7.96,8.0,7.8,7.8,65397,7.96,8.0,7.8,7.8,65397,0.0,1.0
2021-01-12,8.15,8.3,7.82,8.035,85964,8.15,8.3,7.82,8.035,85964,0.0,1.0
2021-01-13,7.59,8.15,7.35,8.08,121797,7.59,8.15,7.35,8.08,121797,0.0,1.0
2021-01-14,7.67,7.9,7.52,7.52,48244,7.67,7.9,7.52,7.52,48244,0.0,1.0
2021-01-15,7.57,7.7059,7.48,7.56,125285,7.57,7.7059,7.48,7.56,125285,0.0,1.0
2021-01-19,7.67,7.848,7.61,7.73,54277,7.67,7.848,7.61,7.73,54277,0.0,1.0
2021-01-20,7.98,8.1686,7.76,7.87,97103,7.98,8.1686,7.76,7.87,97103,0.0,1.0
2021-01-21,7.59,7.99,7.35,7.98,95142,7.59,7.99,7.35,7.98,95142,0.0,1.0
2021-01-22,7.89,7.94,7.4249,7.44,57947,7.89,7.94,7.4249,7.44,57947,0.0,1.0
2021-01-25,7.62,7.8,7.38,7.8,61644,7.62,7.8,7.38,7.8,61644,0.0,1.0
2021-01-26,7.34,7.63,7.3,7.63,39499,7.34,7.63,7.3,7.63,39499,0.0,1.0
2021-01-27,7.25,7.6499,6.95,7.28,93595,7.25,7.6499,6.95,7.28,93595,0.0,1.0
2021-01-28,7.7,7.78,7.205,7.25,152509,7.7,7.78,7.205,7.25,152509,0.0,1.0
2021-01-29,7.18,7.69,6.9,7.35,231749,7.18,7.69,6.9,7.35,231749,0.0,1.0
2021-02-01,7.53,7.5825,7.29,7.48,146818,7.53,7.5825,7.29,7.48,146818,0.0,1.0
2021-02-02,7.38,7.56,7.2,7.56,153764,7.38,7.56,7.2,7.56,153764,0.0,1.0
2021-02-03,7.0,7.39,6.89,7.39,153835,7.0,7.39,6.89,7.39,153835,0.0,1.0
2021-02-04,7.27,7.3,6.91,6.98,64419,7.27,7.3,6.91,6.98,64419,0.0,1.0
2021-02-05,7.38,7.4,7.03,7.32,117780,7.38,7.4,7.03,7.32,117780,0.0,1.0
2021-02-08,7.51,7.74,7.37,7.37,193223,7.51,7.74,7.37,7.37,193223,0.0,1.0
2021-02-09,7.59,7.74,7.4,7.47,159907,7.59,7.74,7.4,7.47,159907,0.0,1.0
2021-02-10,7.64,7.68,7.42,7.6,102317,7.64,7.68,7.42,7.6,102317,0.0,1.0
2021-02-11,8.01,8.23,7.65,7.65,265433,8.01,8.23,7.65,7.65,265433,0.0,1.0
2021-02-12,7.85,7.9599,7.62,7.89,72715,7.85,7.9599,7.62,7.89,72715,0.0,1.0
2021-02-16,7.76,8.04,7.71,7.95,133760,7.76,8.04,7.71,7.95,133760,0.0,1.0
2021-02-17,7.66,7.995,7.52,7.995,68375,7.66,7.995,7.52,7.995,68375,0.0,1.0
2021-02-18,7.67,7.85,7.65,7.75,70432,7.67,7.85,7.65,7.75,70432,0.0,1.0
2021-02-19,7.86,7.87,7.54,7.69,103844,7.86,7.87,7.54,7.69,103844,0.0,1.0
2021-02-22,7.81,8.02,7.59,7.84,112691,7.81,8.02,7.59,7.84,112691,0.0,1.0
2021-02-23,7.78,7.85,7.324,7.7,158950,7.78,7.85,7.324,7.7,158950,0.0,1.0
2021-02-24,7.56,7.76,7.5,7.76,75590,7.56,7.76,7.5,7.76,75590,0.0,1.0
2021-02-25,7.64,7.79,7.46,7.61,142639,7.64,7.79,7.46,7.61,142639,0.0,1.0
2021-02-26,7.34,7.7741,7.34,7.76,72740,7.34,7.7741,7.34,7.76,72740,0.0,1.0
2021-03-01,7.67,7.7686,7.44,7.46,117008,7.67,7.7686,7.44,7.46,117008,0.0,1.0
2021-03-02,7.65,7.78,7.53,7.61,62560,7.65,7.78,7.53,7.61,62560,0.0,1.0
2021-03-03,7.81,7.95,7.525,7.82,81765,7.81,7.95,7.525,7.82,81765,0.0,1.0
2021-03-04,7.11,7.7,7.09,7.7,221055,7.11,7.7,7.09,7.7,221055,0.0,1.0
2021-03-05,7.17,7.34,6.8163,7.12,125040,7.17,7.34,6.8163,7.12,125040,0.0,1.0
2021-03-08,6.92,7.3623,6.86,7.2,97146,6.92,7.3623,6.86,7.2,97146,0.0,1.0
2021-03-09,7.33,7.46,6.95,6.95,113816,7.33,7.46,6.95,6.95,113816,0.0,1.0
2021-03-10,7.17,7.54,7.14,7.37,79270,7.17,7.54,7.14,7.37,79270,0.0,1.0
2021-03-11,7.37,7.5,7.25,7.4,98194,7.37,7.5,7.25,7.4,98194,0.0,1.0
2021-03-12,7.16,7.45,7.12,7.35,139306,7.16,7.45,7.12,7.35,139306,0.0,1.0
2021-03-15,7.08,7.2,6.95,7.2,165003,7.08,7.2,6.95,7.2,165003,0.0,1.0
2021-03-16,6.95,7.14,6.91,7.14,78554,6.95,7.14,6.91,7.14,78554,0.0,1.0
2021-03-17,7.43,7.49,6.81,6.91,153592,7.43,7.49,6.81,6.91,153592,0.0,1.0
2021-03-18,7.75,7.9389,7.5,7.64,173295,7.75,7.9389,7.5,7.64,173295,0.0,1.0
2021-03-19,7.56,7.8,7.51,7.67,206418,7.56,7.8,7.51,7.67,206418,0.0,1.0
2021-03-22,7.38,7.549,7.3,7.54,71136,7.38,7.549,7.3,7.54,71136,0.0,1.0
2021-03-23,7.15,7.41,7.07,7.4,94541,7.15,7.41,7.07,7.4,94541,0.0,1.0
2021-03-24,7.08,7.38,7.06,7.2,66993,7.08,7.38,7.06,7.2,66993,0.0,1.0
2021-03-25,6.84,7.19,6.62,7.01,178440,6.84,7.19,6.62,7.01,178440,0.0,1.0
2021-03-26,6.98,7.05,6.86,6.94,67587,6.98,7.05,6.86,6.94,67587,0.0,1.0
2021-03-29,6.93,7.13,6.88,6.98,61671,6.93,7.13,6.88,6.98,61671,0.0,1.0
2021-03-30,6.67,7.13,6.65,7.13,69819,6.67,7.13,6.65,7.13,69819,0.0,1.0
2021-03-31,6.69,6.87,6.65,6.68,75568,6.69,6.87,6.65,6.68,75568,0.0,1.0
2021-04-01,7.06,7.25,6.7,6.7,110931,7.06,7.25,6.7,6.7,110931,0.0,1.0
2021-04-05,6.97,7.2,6.905,7.14,72006,6.97,7.2,6.905,7.14,72006,0.0,1.0
2021-04-06,7.55,7.5682,7.05,7.07,131803,7.55,7.5682,7.05,7.07,131803,0.0,1.0
2021-04-07,7.21,7.605,7.2,7.55,74332,7.21,7.605,7.2,7.55,74332,0.0,1.0
2021-04-08,7.43,7.51,7.1,7.28,74521,7.43,7.51,7.1,7.28,74521,0.0,1.0
2021-04-09,7.25,7.5,7.23,7.43,82619,7.25,7.5,7.23,7.43,82619,0.0,1.0
2021-04-12,6.94,7.3,6.905,7.3,79321,6.94,7.3,6.905,7.3,79321,0.0,1.0
2021-04-13,6.83,6.98,6.76,6.95,86176,6.83,6.98,6.76,6.95,86176,0.0,1.0
2021-04-14,6.74,6.905,6.73,6.79,44799,6.74,6.905,6.73,6.79,44799,0.0,1.0
2021-04-15,6.53,6.8,6.5,6.79,49231,6.53,6.8,6.5,6.79,49231,0.0,1.0
2021-04-16,6.6,6.6531,6.5,6.55,84901,6.6,6.6531,6.5,6.55,84901,0.0,1.0
2021-04-19,6.57,6.6,6.5,6.56,73194,6.57,6.6,6.5,6.56,73194,0.0,1.0
2021-04-20,6.3,6.531,6.22,6.5,80846,6.3,6.531,6.22,6.5,80846,0.0,1.0
2021-04-21,6.36,6.4,6.21,6.26,53538,6.36,6.4,6.21,6.26,53538,0.0,1.0
2021-04-22,6.33,6.58,6.275,6.35,79877,6.33,6.58,6.275,6.35,79877,0.0,1.0
2021-04-23,6.43,6.5281,6.35,6.37,50428,6.43,6.5281,6.35,6.37,50428,0.0,1.0
2021-04-26,6.65,6.735,6.48,6.735,97582,6.65,6.735,6.48,6.735,97582,0.0,1.0
2021-04-27,6.48,6.79,6.41,6.67,84202,6.48,6.79,6.41,6.67,84202,0.0,1.0
2021-04-28,6.26,6.45,6.25,6.45,68140,6.26,6.45,6.25,6.45,68140,0.0,1.0
2021-04-29,6.05,6.33,6.03,6.28,184543,6.05,6.33,6.03,6.28,184543,0.0,1.0
2021-04-30,5.9,6.14,5.9,6.03,135322,5.9,6.14,5.9,6.03,135322,0.0,1.0
2021-05-03,5.99,6.09,5.88,5.92,78007,5.99,6.09,5.88,5.92,78007,0.0,1.0
2021-05-04,5.76,5.95,5.73,5.93,127727,5.76,5.95,5.73,5.93,127727,0.0,1.0
2021-05-05,5.75,5.85,5.65,5.83,105806,5.75,5.85,5.65,5.83,105806,0.0,1.0
2021-05-06,5.98,5.99,5.75,5.935,103124,5.98,5.99,5.75,5.935,103124,0.0,1.0
2021-05-07,5.88,6.1399,5.85,5.9,131205,5.88,6.1399,5.85,5.9,131205,0.0,1.0
2021-05-10,5.76,5.865,5.7,5.86,106799,5.76,5.865,5.7,5.86,106799,0.0,1.0
2021-05-11,5.84,5.97,5.6,5.64,80975,5.84,5.97,5.6,5.64,80975,0.0,1.0
2021-05-12,5.9,6.005,5.68,5.79,100374,5.9,6.005,5.68,5.79,100374,0.0,1.0
2021-05-13,5.79,6.0668,5.75,5.97,142010,5.79,6.0668,5.75,5.97,142010,0.0,1.0
2021-05-14,5.91,5.96,5.75,5.82,75115,5.91,5.96,5.75,5.82,75115,0.0,1.0
2021-05-17,5.88,6.0,5.84,5.98,70523,5.88,6.0,5.84,5.98,70523,0.0,1.0
2021-05-18,5.835,5.92,5.8,5.83,67819,5.835,5.92,5.8,5.83,67819,0.0,1.0
2021-05-19,5.98,6.0,5.8,5.8,74288,5.98,6.0,5.8,5.8,74288,0.0,1.0
2021-05-20,5.92,6.0,5.83,6.0,64852,5.92,6.0,5.83,6.0,64852,0.0,1.0
2021-05-21,6.35,6.43,5.88,5.99,113531,6.35,6.43,5.88,5.99,113531,0.0,1.0
2021-05-24,6.47,6.5,6.3091,6.35,88180,6.47,6.5,6.3091,6.35,88180,0.0,1.0
2021-05-25,6.47,6.56,6.425,6.46,92559,6.47,6.56,6.425,6.46,92559,0.0,1.0
2021-05-26,6.3,6.54,6.3,6.46,80167,6.3,6.54,6.3,6.46,80167,0.0,1.0
2021-05-27,6.31,6.575,6.3,6.575,69693,6.31,6.575,6.3,6.575,69693,0.0,1.0
2021-05-28,6.25,6.4,6.24,6.39,71217,6.25,6.4,6.24,6.39,71217,0.0,1.0
2021-06-01,6.25,6.38,6.22,6.37,41437,6.25,6.38,6.22,6.37,41437,0.0,1.0
2021-06-02,6.13,6.3,6.09,6.3,58963,6.13,6.3,6.09,6.3,58963,0.0,1.0
2021-06-03,6.11,6.315,5.98,6.315,84610,6.11,6.315,5.98,6.315,84610,0.0,1.0
2021-06-04,6.06,6.265,6.04,6.09,76526,6.06,6.265,6.04,6.09,76526,0.0,1.0
2021-06-07,5.86,6.1,5.83,6.03,140692,5.86,6.1,5.83,6.03,140692,0.0,1.0
2021-06-08,5.93,6.1,5.83,6.1,52129,5.93,6.1,5.83,6.1,52129,0.0,1.0
2021-06-09,6.12,6.29,5.91,6.13,81944,6.12,6.29,5.91,6.13,81944,0.0,1.0
2021-06-10,6.03,6.22,6.01,6.12,76417,6.03,6.22,6.01,6.12,76417,0.0,1.0
2021-06-11,5.86,6.125,5.83,6.02,50644,5.86,6.125,5.83,6.02,50644,0.0,1.0
2021-06-14,5.76,5.879,5.61,5.83,207952,5.76,5.879,5.61,5.83,207952,0.0,1.0
2021-06-15,5.73,5.79,5.66,5.77,97668,5.73,5.79,5.66,5.77,97668,0.0,1.0
2021-06-16,5.65,5.82,5.58,5.76,156700,5.65,5.82,5.58,5.76,156700,0.0,1.0
2021-06-17,5.69,5.82,5.5768,5.82,147540,5.69,5.82,5.5768,5.82,147540,0.0,1.0
2021-06-18,5.41,5.78,5.36,5.78,248472,5.41,5.78,5.36,5.78,248472,0.0,1.0
2021-06-21,5.39,5.45,5.34,5.41,182292,5.39,5.45,5.34,5.41,182292,0.0,1.0
2021-06-22,5.38,5.48,5.35,5.44,149177,5.38,5.48,5.35,5.44,149177,0.0,1.0
2021-06-23,5.51,5.545,5.31,5.38,207628,5.51,5.545,5.31,5.38,207628,0.0,1.0
2021-06-24,5.7,5.7,5.485,5.54,191008,5.7,5.7,5.485,5.54,191008,0.0,1.0
2021-06-25,5.81,5.81,5.62,5.68,2088650,5.81,5.81,5.62,5.68,2088650,0.0,1.0
2021-06-28,5.83,5.97,5.75,5.82,87071,5.83,5.97,5.75,5.82,87071,0.0,1.0
2021-06-29,5.7,5.9725,5.67,5.8,63741,5.7,5.9725,5.67,5.8,63741,0.0,1.0
2021-06-30,5.62,5.7,5.53,5.7,104632,5.62,5.7,5.53,5.7,104632,0.0,1.0
2021-07-01,5.47,5.64,5.42,5.61,105515,5.47,5.64,5.42,5.61,105515,0.0,1.0
2021-07-02,5.39,5.51,5.36,5.51,34697,5.39,5.51,5.36,5.51,34697,0.0,1.0
2021-07-06,5.37,5.5,5.32,5.4,86282,5.37,5.5,5.32,5.4,86282,0.0,1.0
2021-07-07,5.15,5.3401,5.12,5.34,102078,5.15,5.3401,5.12,5.34,102078,0.0,1.0
2021-07-08,5.16,5.18,5.0,5.08,69567,5.16,5.18,5.0,5.08,69567,0.0,1.0
2021-07-09,5.35,5.375,5.15,5.19,60253,5.35,5.375,5.15,5.19,60253,0.0,1.0
2021-07-12,5.21,5.4,5.17,5.34,35909,5.21,5.4,5.17,5.34,35909,0.0,1.0
2021-07-13,5.15,5.23,5.14,5.21,67948,5.15,5.23,5.14,5.21,67948,0.0,1.0
2021-07-14,5.21,5.25,5.14,5.21,51342,5.21,5.25,5.14,5.21,51342,0.0,1.0
2021-07-15,5.31,5.35,5.21,5.21,46485,5.31,5.35,5.21,5.21,46485,0.0,1.0
2021-07-16,5.13,5.3381,5.09,5.3,46517,5.13,5.3381,5.09,5.3,46517,0.0,1.0
2021-07-19,5.19,5.23,5.08,5.08,78720,5.19,5.23,5.08,5.08,78720,0.0,1.0
2021-07-20,5.42,5.475,5.22,5.26,86963,5.42,5.475,5.22,5.26,86963,0.0,1.0
2021-07-21,5.48,5.549,5.42,5.47,71427,5.48,5.549,5.42,5.47,71427,0.0,1.0
2021-07-22,5.49,5.56,5.48,5.5,28499,5.49,5.56,5.48,5.5,28499,0.0,1.0
2021-07-23,5.48,5.56,5.48,5.54,37900,5.48,5.56,5.48,5.54,37900,0.0,1.0
2021-07-26,5.35,5.49,5.35,5.48,36257,5.35,5.49,5.35,5.48,36257,0.0,1.0
2021-07-27,5.2,5.33,5.08,5.33,205229,5.2,5.33,5.08,5.33,205229,0.0,1.0
2021-07-28,5.17,5.29,5.11,5.21,34252,5.17,5.29,5.11,5.21,34252,0.0,1.0
2021-07-29,5.36,5.42,5.11,5.16,42852,5.36,5.42,5.11,5.16,42852,0.0,1.0
2021-07-30,5.49,5.65,5.25,5.27,129990,5.49,5.65,5.25,5.27,129990,0.0,1.0
2021-08-02,5.58,5.6195,5.46,5.52,51296,5.58,5.6195,5.46,5.52,51296,0.0,1.0
2021-08-03,5.33,5.55,5.3,5.55,31090,5.33,5.55,5.3,5.55,31090,0.0,1.0
2021-08-04,5.34,5.39,5.305,5.34,24582,5.34,5.39,5.305,5.34,24582,0.0,1.0
2021-08-05,5.25,5.39,5.18,5.39,40068,5.25,5.39,5.18,5.39,40068,0.0,1.0
2021-08-06,5.28,5.31,5.23,5.23,35887,5.28,5.31,5.23,5.23,35887,0.0,1.0
2021-08-09,5.27,5.3,5.2,5.27,15025,5.27,5.3,5.2,5.27,15025,0.0,1.0
2021-08-10,5.18,5.27,5.1044,5.27,28150,5.18,5.27,5.1044,5.27,28150,0.0,1.0
2021-08-11,5.45,5.45,5.2,5.24,71805,5.45,5.45,5.2,5.24,71805,0.0,1.0
2021-08-12,5.5,5.565,5.38,5.45,48489,5.5,5.565,5.38,5.45,48489,0.0,1.0
2021-08-13,5.51,5.55,5.455,5.5,21422,5.51,5.55,5.455,5.5,21422,0.0,1.0
2021-08-16,5.54,5.6,5.5,5.5,186490,5.54,5.6,5.5,5.5,186490,0.0,1.0
2021-08-17,5.35,5.5,5.32,5.48,42797,5.35,5.5,5.32,5.48,42797,0.0,1.0
2021-08-18,5.35,5.49,5.32,5.37,22146,5.35,5.49,5.32,5.37,22146,0.0,1.0
2021-08-19,5.13,5.32,5.1,5.32,142207,5.13,5.32,5.1,5.32,142207,0.0,1.0
2021-08-20,5.24,5.2799,5.1,5.19,80132,5.24,5.2799,5.1,5.19,80132,0.0,1.0
2021-08-23,5.2,5.29,5.2,5.27,28100,5.2,5.29,5.2,5.27,28100,0.0,1.0
2021-08-24,5.31,5.32,5.16,5.25,41336,5.31,5.32,5.16,5.25,41336,0.0,1.0
2021-08-25,5.27,5.39,5.2,5.34,33706,5.27,5.39,5.2,5.34,33706,0.0,1.0
2021-08-26,5.5,5.5,5.27,5.27,137417,5.5,5.5,5.27,5.27,137417,0.0,1.0
2021-08-27,5.81,5.905,5.54,5.54,67849,5.81,5.905,5.54,5.54,67849,0.0,1.0
2021-08-30,5.65,5.8745,5.59,5.85,52056,5.65,5.8745,5.59,5.85,52056,0.0,1.0
2021-08-31,5.6,5.75,5.51,5.62,54567,5.6,5.75,5.51,5.62,54567,0.0,1.0
2021-09-01,5.515,5.65,5.39,5.65,54415,5.515,5.65,5.39,5.65,54415,0.0,1.0
2021-09-02,5.49,5.55,5.4088,5.51,54233,5.49,5.55,5.4088,5.51,54233,0.0,1.0
2021-09-03,5.44,5.56,5.37,5.5441,30346,5.44,5.56,5.37,5.5441,30346,0.0,1.0
2021-09-07,5.31,5.407,5.25,5.35,78639,5.31,5.407,5.25,5.35,78639,0.0,1.0
2021-09-08,5.49,5.53,5.31,5.32,60367,5.49,5.53,5.31,5.32,60367,0.0,1.0
2021-09-09,5.41,5.5299,5.3663,5.49,38034,5.41,5.5299,5.3663,5.49,38034,0.0,1.0
2021-09-10,5.46,5.48,5.4,5.47,19693,5.46,5.48,5.4,5.47,19693,0.0,1.0
2021-09-13,5.31,5.5,5.22,5.5,46841,5.31,5.5,5.22,5.5,46841,0.0,1.0
2021-09-14,5.73,6.01,5.25,5.32,182217,5.73,6.01,5.25,5.32,182217,0.0,1.0
2021-09-15,5.64,5.7987,5.55,5.76,44090,5.64,5.7987,5.55,5.76,44090,0.0,1.0
2021-09-16,5.65,5.7,5.55,5.6,33912,5.65,5.7,5.55,5.6,33912,0.0,1.0
2021-09-17,5.81,5.83,5.57,5.65,68790,5.81,5.83,5.57,5.65,68790,0.0,1.0
2021-09-20,5.6,5.81,5.485,5.8,52387,5.6,5.81,5.485,5.8,52387,0.0,1.0
2021-09-21,5.56,5.73,5.52,5.73,13311,5.56,5.73,5.52,5.73,13311,0.0,1.0
2021-09-22,5.53,5.6474,5.49,5.61,39486,5.53,5.6474,5.49,5.61,39486,0.0,1.0
2021-09-23,5.6,5.6174,5.46,5.54,25193,5.6,5.6174,5.46,5.54,25193,0.0,1.0
2021-09-24,5.45,5.6255,5.43,5.6,21021,5.45,5.6255,5.43,5.6,21021,0.0,1.0
2021-09-27,5.51,5.63,5.48,5.48,18215,5.51,5.63,5.48,5.48,18215,0.0,1.0
2021-09-28,5.32,5.58,5.32,5.51,37284,5.32,5.58,5.32,5.51,37284,0.0,1.0
2021-09-29,5.26,5.54,5.25,5.32,36389,5.26,5.54,5.25,5.32,36389,0.0,1.0
2021-09-30,5.28,5.33,5.22,5.33,39147,5.28,5.33,5.22,5.33,39147,0.0,1.0
2021-10-01,5.85,5.95,5.3,5.35,132602,5.85,5.95,5.3,5.35,132602,0.0,1.0
2021-10-04,5.43,5.85,5.37,5.85,74173,5.43,5.85,5.37,5.85,74173,0.0,1.0
2021-10-05,5.43,5.6761,5.31,5.45,48388,5.43,5.6761,5.31,5.45,48388,0.0,1.0
2021-10-06,5.43,5.43,5.3242,5.38,28991,5.43,5.43,5.3242,5.38,28991,0.0,1.0
2021-10-07,5.27,5.45,5.22,5.43,75556,5.27,5.45,5.22,5.43,75556,0.0,1.0
2021-10-08,4.98,5.32,4.95,5.32,73359,4.98,5.32,4.95,5.32,73359,0.0,1.0
2021-10-11,5.01,5.015,4.87,4.96,100267,5.01,5.015,4.87,4.96,100267,0.0,1.0
2021-10-12,4.92,5.01,4.9,4.95,53970,4.92,5.01,4.9,4.95,53970,0.0,1.0
2021-10-13,4.96,5.01,4.872,5.01,31463,4.96,5.01,4.872,5.01,31463,0.0,1.0
2021-10-14,5.16,5.2,4.9107,4.96,61781,5.16,5.2,4.9107,4.96,61781,0.0,1.0
2021-10-15,5.05,5.2699,5.05,5.15,54105,5.05,5.2699,5.05,5.15,54105,0.0,1.0
2021-10-18,4.9,5.08,4.87,5.08,170854,4.9,5.08,4.87,5.08,170854,0.0,1.0
2021-10-19,4.88,4.9582,4.87,4.91,24610,4.88,4.9582,4.87,4.91,24610,0.0,1.0
2021-10-20,4.72,4.87,4.7001,4.85,146883,4.72,4.87,4.7001,4.85,146883,0.0,1.0
2021-10-21,5.0,5.13,4.78,4.78,62323,5.0,5.13,4.78,4.78,62323,0.0,1.0
2021-10-22,4.76,5.03,4.75,4.95,21212,4.76,5.03,4.75,4.95,21212,0.0,1.0
2021-10-25,4.76,4.8106,4.71,4.75,90927,4.76,4.8106,4.71,4.75,90927,0.0,1.0
2021-10-26,5.06,5.16,4.73,4.73,108255,5.06,5.16,4.73,4.73,108255,0.0,1.0
2021-10-27,5.26,5.308,5.07,5.07,110598,5.26,5.308,5.07,5.07,110598,0.0,1.0
2021-10-28,5.46,5.58,5.24,5.24,57157,5.46,5.58,5.24,5.24,57157,0.0,1.0
2021-10-29,5.19,5.37,4.92,5.37,164482,5.19,5.37,4.92,5.37,164482,0.0,1.0
2021-11-01,5.56,5.59,5.16,5.16,110778,5.56,5.59,5.16,5.16,110778,0.0,1.0
2021-11-02,5.66,5.71,5.41,5.51,103729,5.66,5.71,5.41,5.51,103729,0.0,1.0
2021-11-03,5.73,5.79,5.5501,5.7,59354,5.73,5.79,5.5501,5.7,59354,0.0,1.0
2021-11-04,5.81,5.83,5.68,5.8,42148,5.81,5.83,5.68,5.8,42148,0.0,1.0
2021-11-05,5.73,5.95,5.71,5.9,129409,5.73,5.95,5.71,5.9,129409,0.0,1.0
2021-11-08,5.78,5.79,5.68,5.76,73528,5.78,5.79,5.68,5.76,73528,0.0,1.0
2021-11-09,5.8,5.84,5.64,5.79,93205,5.8,5.84,5.64,5.79,93205,0.0,1.0
2021-11-10,5.88,5.99,5.67,5.72,77208,5.88,5.99,5.67,5.72,77208,0.0,1.0
2021-11-11,5.9,5.9,5.8014,5.88,25410,5.9,5.9,5.8014,5.88,25410,0.0,1.0
2021-11-12,5.93,6.0,5.76,5.86,120224,5.93,6.0,5.76,5.86,120224,0.0,1.0
2021-11-15,6.1,6.195,5.89,5.91,105260,6.1,6.195,5.89,5.91,105260,0.0,1.0
2021-11-16,6.0,6.1,5.9,6.04,61020,6.0,6.1,5.9,6.04,61020,0.0,1.0
2021-11-17,5.94,5.99,5.86,5.94,57998,5.94,5.99,5.86,5.94,57998,0.0,1.0
2021-11-18,5.91,5.99,5.79,5.95,49135,5.91,5.99,5.79,5.95,49135,0.0,1.0
2021-11-19,5.9,6.03,5.835,5.96,136450,5.9,6.03,5.835,5.96,136450,0.0,1.0
2021-11-22,6.0,6.21,5.88,5.88,177735,6.0,6.21,5.88,5.88,177735,0.0,1.0
2021-11-23,5.83,6.0,5.81,5.95,151507,5.83,6.0,5.81,5.95,151507,0.0,1.0
2021-11-24,5.89,5.93,5.74,5.74,34160,5.89,5.93,5.74,5.74,34160,0.0,1.0
2021-11-26,5.65,5.72,5.55,5.69,42021,5.65,5.72,5.55,5.69,42021,0.0,1.0
2021-11-29,5.58,5.82,5.57,5.82,60681,5.58,5.82,5.57,5.82,60681,0.0,1.0
2021-11-30,5.62,5.7,5.56,5.58,43875,5.62,5.7,5.56,5.58,43875,0.0,1.0
2021-12-01,5.37,5.71,5.37,5.635,20800,5.37,5.71,5.37,5.635,20800,0.0,1.0
2021-12-02,5.41,5.57,5.3301,5.37,25877,5.41,5.57,5.3301,5.37,25877,0.0,1.0
2021-12-03,5.24,5.55,5.236,5.42,22585,5.24,5.55,5.236,5.42,22585,0.0,1.0
2021-12-06,5.12,5.24,5.11,5.19,52215,5.12,5.24,5.11,5.19,52215,0.0,1.0
2021-12-07,5.17,5.28,5.07,5.24,73822,5.17,5.28,5.07,5.24,73822,0.0,1.0
2021-12-08,5.19,5.26,5.13,5.22,28331,5.19,5.26,5.13,5.22,28331,0.0,1.0
2021-12-09,5.05,5.19,4.99,5.19,25140,5.05,5.19,4.99,5.19,25140,0.0,1.0
2021-12-10,5.09,5.13,4.97,5.13,19381,5.09,5.13,4.97,5.13,19381,0.0,1.0
2021-12-13,4.98,5.065,4.9,5.06,54484,4.98,5.065,4.9,5.06,54484,0.0,1.0
2021-12-14,4.74,5.0,4.71,4.9,64464,4.74,5.0,4.71,4.9,64464,0.0,1.0
2021-12-15,4.64,4.8131,4.62,4.74,86582,4.64,4.8131,4.62,4.74,86582,0.0,1.0
2021-12-16,4.67,4.775,4.65,4.72,50446,4.67,4.775,4.65,4.72,50446,0.0,1.0
2021-12-17,4.67,4.8305,4.61,4.61,49166,4.67,4.8305,4.61,4.61,49166,0.0,1.0
2021-12-20,4.53,4.63,4.45,4.56,120112,4.53,4.63,4.45,4.56,120112,0.0,1.0
2021-12-21,4.59,4.75,4.53,4.725,66118,4.59,4.75,4.53,4.725,66118,0.0,1.0
2021-12-22,4.65,4.71,4.45,4.51,52074,4.65,4.71,4.45,4.51,52074,0.0,1.0
2021-12-23,4.69,4.8,4.65,4.65,85084,4.69,4.8,4.65,4.65,85084,0.0,1.0
2021-12-27,4.75,4.87,4.66,4.67,40081,4.75,4.87,4.66,4.67,40081,0.0,1.0
2021-12-28,4.7,4.79,4.65,4.79,17144,4.7,4.79,4.65,4.79,17144,0.0,1.0
2021-12-29,4.61,4.76,4.6,4.6,43038,4.61,4.76,4.6,4.6,43038,0.0,1.0
2021-12-30,4.59,4.8089,4.55,4.56,30703,4.59,4.8089,4.55,4.56,30703,0.0,1.0
2021-12-31,4.63,4.69,4.6,4.63,19679,4.63,4.69,4.6,4.63,19679,0.0,1.0
2022-01-03,4.6,4.7,4.4504,4.59,51813,4.6,4.7,4.4504,4.59,51813,0.0,1.0
2022-01-04,4.82,4.87,4.6,4.6,34825,4.82,4.87,4.6,4.6,34825,0.0,1.0
2022-01-05,4.66,4.98,4.62,4.86,22764,4.66,4.98,4.62,4.86,22764,0.0,1.0
2022-01-06,4.54,4.63,4.45,4.63,26066,4.54,4.63,4.45,4.63,26066,0.0,1.0
2022-01-07,4.47,4.63,4.42,4.605,32076,4.47,4.63,4.42,4.605,32076,0.0,1.0
2022-01-10,4.55,4.7,4.27,4.48,69356,4.55,4.7,4.27,4.48,69356,0.0,1.0
2022-01-11,4.61,4.66,4.4565,4.4565,21523,4.61,4.66,4.4565,4.4565,21523,0.0,1.0
2022-01-12,4.78,4.9471,4.55,4.8,82902,4.78,4.9471,4.55,4.8,82902,0.0,1.0
2022-01-13,4.58,4.86,4.58,4.75,9330,4.58,4.86,4.58,4.75,9330,0.0,1.0
2022-01-14,4.82,4.9,4.55,4.5616,32511,4.82,4.9,4.55,4.5616,32511,0.0,1.0
2022-01-18,4.61,4.84,4.56,4.61,28282,4.61,4.84,4.56,4.61,28282,0.0,1.0
2022-01-19,4.83,4.85,4.58,4.58,40969,4.83,4.85,4.58,4.58,40969,0.0,1.0
2022-01-20,4.76,4.88,4.5902,4.6191,21847,4.76,4.88,4.5902,4.6191,21847,0.0,1.0
2022-01-21,4.43,4.7,4.41,4.7,40959,4.43,4.7,4.41,4.7,40959,0.0,1.0
2022-01-24,4.27,4.42,4.2,4.38,45449,4.27,4.42,4.2,4.38,45449,0.0,1.0
2022-01-25,4.21,4.37,4.11,4.1105,26920,4.21,4.37,4.11,4.1105,26920,0.0,1.0
2022-01-26,4.38,4.43,4.23,4.23,13462,4.38,4.43,4.23,4.23,13462,0.0,1.0
2022-01-27,4.27,4.44,4.2399,4.43,26219,4.27,4.44,4.2399,4.43,26219,0.0,1.0
2022-01-28,4.2,4.3,4.12,4.3,18332,4.2,4.3,4.12,4.3,18332,0.0,1.0
2022-01-31,4.42,4.42,4.25,4.31,25180,4.42,4.42,4.25,4.31,25180,0.0,1.0
2022-02-01,4.54,4.59,4.35,4.59,20332,4.54,4.59,4.35,4.59,20332,0.0,1.0
2022-02-02,4.59,4.64,4.37,4.54,19303,4.59,4.64,4.37,4.54,19303,0.0,1.0
2022-02-03,4.405,4.54,4.37,4.5,7826,4.405,4.54,4.37,4.5,7826,0.0,1.0
2022-02-04,4.34,4.5431,4.2671,4.3722,48529,4.34,4.5431,4.2671,4.3722,48529,0.0,1.0
2022-02-07,4.55,4.6199,4.33,4.33,16219,4.55,4.6199,4.33,4.33,16219,0.0,1.0
2022-02-08,4.32,4.47,4.28,4.47,20674,4.32,4.47,4.28,4.47,20674,0.0,1.0
2022-02-09,4.32,4.38,4.3,4.34,27127,4.32,4.38,4.3,4.34,27127,0.0,1.0
2022-02-10,4.39,4.39,4.2,4.32,22875,4.39,4.39,4.2,4.32,22875,0.0,1.0
2022-02-11,4.35,4.4,4.325,4.39,20252,4.35,4.4,4.325,4.39,20252,0.0,1.0
2022-02-14,4.35,4.4,4.35,4.35,20291,4.35,4.4,4.35,4.35,20291,0.0,1.0
2022-02-15,4.42,4.45,4.38,4.38,6435,4.42,4.45,4.38,4.38,6435,0.0,1.0
2022-02-16,4.44,4.48,4.41,4.42,18610,4.44,4.48,4.41,4.42,18610,0.0,1.0
2022-02-17,4.41,4.445,4.41,4.445,8479,4.41,4.445,4.41,4.445,8479,0.0,1.0
2022-02-18,4.34,4.36,4.28,4.36,11612,4.34,4.36,4.28,4.36,11612,0.0,1.0
2022-02-22,4.18,4.3752,4.12,4.36,28165,4.18,4.3752,4.12,4.36,28165,0.0,1.0
2022-02-23,4.02,4.26,4.02,4.26,28782,4.02,4.26,4.02,4.26,28782,0.0,1.0
2022-02-24,4.0,4.02,3.75,3.88,15656,4.0,4.02,3.75,3.88,15656,0.0,1.0
2022-02-25,4.01,4.1,3.96,4.1,11060,4.01,4.1,3.96,4.1,11060,0.0,1.0
2022-02-28,3.96,4.08,3.95,3.99,21128,3.96,4.08,3.95,3.99,21128,0.0,1.0
2022-03-01,3.98,4.16,3.97,3.9895,6918,3.98,4.16,3.97,3.9895,6918,0.0,1.0
2022-03-02,4.1,4.18,3.99,4.06,7252,4.1,4.18,3.99,4.06,7252,0.0,1.0
2022-03-03,4.08,4.16,4.01,4.16,7274,4.08,4.16,4.01,4.16,7274,0.0,1.0
2022-03-04,4.0,4.08,3.9843,4.08,14205,4.0,4.08,3.9843,4.08,14205,0.0,1.0
2022-03-07,3.99,4.1,3.99,4.1,26231,3.99,4.1,3.99,4.1,26231,0.0,1.0
2022-03-08,4.01,4.0651,4.01,4.055,21411,4.01,4.0651,4.01,4.055,21411,0.0,1.0
2022-03-09,4.02,4.1,4.01,4.06,33952,4.02,4.1,4.01,4.06,33952,0.0,1.0
2022-03-10,4.04,4.04,4.0,4.0,3973,4.04,4.04,4.0,4.0,3973,0.0,1.0
2022-03-11,4.01,4.0798,4.0,4.05,13832,4.01,4.0798,4.0,4.05,13832,0.0,1.0
2022-03-14,3.96,4.0899,3.96,4.0,31915,3.96,4.0899,3.96,4.0,31915,0.0,1.0
2022-03-15,3.93,3.99,3.9,3.91,54668,3.93,3.99,3.9,3.91,54668,0.0,1.0
2022-03-16,4.01,4.13,3.91,4.01,31250,4.01,4.13,3.91,4.01,31250,0.0,1.0
2022-03-17,4.03,4.1303,4.025,4.0417,4986,4.03,4.1303,4.025,4.0417,4986,0.0,1.0
2022-03-18,4.4,4.4,4.057,4.06,64290,4.4,4.4,4.057,4.06,64290,0.0,1.0
2022-03-21,4.35,4.4,4.17,4.37,14419,4.35,4.4,4.17,4.37,14419,0.0,1.0
2022-03-22,4.24,4.38,4.2123,4.329,5838,4.24,4.38,4.2123,4.329,5838,0.0,1.0
2022-03-23,4.1,4.259,4.1,4.2,7188,4.1,4.259,4.1,4.2,7188,0.0,1.0
2022-03-24,4.06,4.12,4.05,4.115,11916,4.06,4.12,4.05,4.115,11916,0.0,1.0
2022-03-25,4.0,4.18,4.0,4.1027,23398,4.0,4.18,4.0,4.1027,23398,0.0,1.0
2022-03-28,4.09,4.1199,3.93,3.97,42947,4.09,4.1199,3.93,3.97,42947,0.0,1.0
2022-03-29,4.07,4.185,4.0,4.15,21836,4.07,4.185,4.0,4.15,21836,0.0,1.0
2022-03-30,3.92,4.12,3.92,4.12,18003,3.92,4.12,3.92,4.12,18003,0.0,1.0
2022-03-31,3.83,3.92,3.81,3.92,16960,3.83,3.92,3.81,3.92,16960,0.0,1.0
2022-04-01,3.83,3.995,3.77,3.77,10576,3.83,3.995,3.77,3.77,10576,0.0,1.0
2022-04-04,3.93,4.06,3.8535,4.06,20997,3.93,4.06,3.8535,4.06,20997,0.0,1.0
2022-04-05,3.83,3.9648,3.83,3.87,6704,3.83,3.9648,3.83,3.87,6704,0.0,1.0
2022-04-06,3.745,3.96,3.73,3.76,9757,3.745,3.96,3.73,3.76,9757,0.0,1.0
2022-04-07,3.745,3.9,3.71,3.86,23382,3.745,3.9,3.71,3.86,23382,0.0,1.0
2022-04-08,3.75,3.98,3.74,3.78,6552,3.75,3.98,3.74,3.78,6552,0.0,1.0
2022-04-11,3.75,3.83,3.66,3.83,14650,3.75,3.83,3.66,3.83,14650,0.0,1.0
2022-04-12,3.51,3.75,3.5,3.73,15641,3.51,3.75,3.5,3.73,15641,0.0,1.0
2022-04-13,3.59,3.7,3.5597,3.56,5403,3.59,3.7,3.5597,3.56,5403,0.0,1.0
2022-04-14,3.48,3.6128,3.48,3.6,22716,3.48,3.6128,3.48,3.6,22716,0.0,1.0
2022-04-18,3.59,3.63,3.54,3.54,9641,3.59,3.63,3.54,3.54,9641,0.0,1.0
2022-04-19,3.59,3.7,3.59,3.7,4081,3.59,3.7,3.59,3.7,4081,0.0,1.0
2022-04-20,3.63,3.701,3.49,3.701,21197,3.63,3.701,3.49,3.701,21197,0.0,1.0
2022-04-21,4.15,4.15,3.51,3.51,41210,4.15,4.15,3.51,3.51,41210,0.0,1.0
2022-04-22,3.83,4.1085,3.79,3.9,8373,3.83,4.1085,3.79,3.9,8373,0.0,1.0
2022-04-25,3.65,3.85,3.65,3.7118,11176,3.65,3.85,3.65,3.7118,11176,0.0,1.0
2022-04-26,3.61,3.65,3.55,3.65,12007,3.61,3.65,3.55,3.65,12007,0.0,1.0
2022-04-27,3.65,3.7099,3.5277,3.6,7769,3.65,3.7099,3.5277,3.6,7769,0.0,1.0
2022-04-28,3.68,3.7485,3.655,3.7099,2572,3.68,3.7485,3.655,3.7099,2572,0.0,1.0
2022-04-29,3.68,3.7404,3.6,3.602,8956,3.68,3.7404,3.6,3.602,8956,0.0,1.0
2022-05-02,3.6,3.69,3.5365,3.58,22284,3.6,3.69,3.5365,3.58,22284,0.0,1.0
2022-05-03,3.57,3.87,3.57,3.585,36639,3.57,3.87,3.57,3.585,36639,0.0,1.0
2022-05-04,3.76,4.0,3.65,3.71,18361,3.76,4.0,3.65,3.71,18361,0.0,1.0
2022-05-05,3.64,3.74,3.5537,3.5537,2208,3.64,3.74,3.5537,3.5537,2208,0.0,1.0
2022-05-06,3.5,3.8207,3.5,3.8207,3126,3.5,3.8207,3.5,3.8207,3126,0.0,1.0
2022-05-09,3.38,3.51,3.3,3.5,15641,3.38,3.51,3.3,3.5,15641,0.0,1.0
2022-05-10,3.38,3.3822,3.27,3.37,6295,3.38,3.3822,3.27,3.37,6295,0.0,1.0
2022-05-11,3.32,3.385,3.32,3.38,34864,3.32,3.385,3.32,3.38,34864,0.0,1.0
2022-05-12,3.01,3.16,3.01,3.16,20509,3.01,3.16,3.01,3.16,20509,0.0,1.0
2022-05-13,3.12,3.1809,3.001,3.02,37923,3.12,3.1809,3.001,3.02,37923,0.0,1.0
2022-05-16,3.01,3.164,3.01,3.16,13295,3.01,3.164,3.01,3.16,13295,0.0,1.0
2022-05-17,3.03,3.085,2.99,3.02,44848,3.03,3.085,2.99,3.02,44848,0.0,1.0
2022-05-18,3.07,3.22,2.99,2.99,19503,3.07,3.22,2.99,2.99,19503,0.0,1.0
2022-05-19,3.08,3.08,3.0403,3.06,3726,3.08,3.08,3.0403,3.06,3726,0.0,1.0
2022-05-20,3.19,3.37,3.155,3.21,44440,3.19,3.37,3.155,3.21,44440,0.0,1.0
2022-05-23,3.55,3.61,3.09,3.2,25405,3.55,3.61,3.09,3.2,25405,0.0,1.0
2022-05-24,3.55,3.59,3.11,3.45,11494,3.55,3.59,3.11,3.45,11494,0.0,1.0
2022-05-25,3.55,3.6,3.363,3.38,10191,3.55,3.6,3.363,3.38,10191,0.0,1.0
2022-05-26,3.46,3.5781,3.34,3.54,14131,3.46,3.5781,3.34,3.54,14131,0.0,1.0
2022-05-27,3.7,3.7,3.395,3.45,11364,3.7,3.7,3.395,3.45,11364,0.0,1.0
2022-05-31,3.98,4.1,3.5301,3.68,39638,3.98,4.1,3.5301,3.68,39638,0.0,1.0
2022-06-01,4.01,4.0899,3.83,3.83,18314,4.01,4.0899,3.83,3.83,18314,0.0,1.0
2022-06-02,3.97,4.08,3.97,4.0799,3066,3.97,4.08,3.97,4.0799,3066,0.0,1.0
2022-06-03,3.93,3.98,3.874,3.89,7090,3.93,3.98,3.874,3.89,7090,0.0,1.0
2022-06-06,4.13,4.13,3.93,3.93,10061,4.13,4.13,3.93,3.93,10061,0.0,1.0
2022-06-07,4.145,4.145,4.0,4.12,13490,4.145,4.145,4.0,4.12,13490,0.0,1.0
2022-06-08,4.11,4.12,3.99,4.05,15445,4.11,4.12,3.99,4.05,15445,0.0,1.0
2022-06-09,3.82,4.0415,3.76,4.0415,5667,3.82,4.0415,3.76,4.0415,5667,0.0,1.0
2022-06-10,3.86,3.87,3.71,3.71,4221,3.86,3.87,3.71,3.71,4221,0.0,1.0
2022-06-13,3.65,3.74,3.51,3.74,10610,3.65,3.74,3.51,3.74,10610,0.0,1.0
2022-06-14,3.57,3.735,3.5301,3.735,6228,3.57,3.735,3.5301,3.735,6228,0.0,1.0
2022-06-15,3.58,3.79,3.54,3.54,6022,3.58,3.79,3.54,3.54,6022,0.0,1.0
2022-06-16,3.49,3.58,3.42,3.4401,9430,3.49,3.58,3.42,3.4401,9430,0.0,1.0
2022-06-17,3.4,3.48,3.33,3.45,11022,3.4,3.48,3.33,3.45,11022,0.0,1.0
2022-06-21,3.4,3.4491,3.33,3.33,21708,3.4,3.4491,3.33,3.33,21708,0.0,1.0
2022-06-22,3.34,3.4188,3.3,3.3,2190,3.34,3.4188,3.3,3.3,2190,0.0,1.0
2022-06-23,3.46,3.49,3.43,3.49,7028,3.46,3.49,3.43,3.49,7028,0.0,1.0
2022-06-24,3.59,3.59,3.46,3.46,8086,3.59,3.59,3.46,3.46,8086,0.0,1.0
2022-06-27,3.59,3.819,3.59,3.6328,4275,3.59,3.819,3.59,3.6328,4275,0.0,1.0
2022-06-28,3.55,3.65,3.55,3.65,2008,3.55,3.65,3.55,3.65,2008,0.0,1.0
2022-06-29,3.4,3.565,3.4,3.5,10550,3.4,3.565,3.4,3.5,10550,0.0,1.0
2022-06-30,3.45,3.45,3.4,3.4199,3594,3.45,3.45,3.4,3.4199,3594,0.0,1.0
2022-07-01,3.41,3.51,3.41,3.4203,2291,3.41,3.51,3.41,3.4203,2291,0.0,1.0
2022-07-05,3.42,3.55,3.41,3.41,9042,3.42,3.55,3.41,3.41,9042,0.0,1.0
2022-07-06,3.4,3.46,3.4,3.43,8362,3.4,3.46,3.4,3.43,8362,0.0,1.0
2022-07-07,3.44,3.54,3.38,3.38,4429,3.44,3.54,3.38,3.38,4429,0.0,1.0
2022-07-08,3.49,3.49,3.36,3.38,2618,3.49,3.49,3.36,3.38,2618,0.0,1.0
2022-07-11,3.46,3.505,3.42,3.42,6787,3.46,3.505,3.42,3.42,6787,0.0,1.0
2022-07-12,3.35,3.45,3.35,3.36,3950,3.35,3.45,3.35,3.36,3950,0.0,1.0
2022-07-13,3.44,3.45,3.35,3.35,6392,3.44,3.45,3.35,3.35,6392,0.0,1.0
2022-07-14,3.47,3.54,3.41,3.54,14168,3.47,3.54,3.41,3.54,14168,0.0,1.0
2022-07-15,3.53,3.53,3.41,3.43,2150,3.53,3.53,3.41,3.43,2150,0.0,1.0
2022-07-18,3.84,4.04,3.53,3.54,45528,3.84,4.04,3.53,3.54,45528,0.0,1.0
2022-07-19,4.07,4.07,3.78,3.8,8879,4.07,4.07,3.78,3.8,8879,0.0,1.0
2022-07-20,4.05,4.166,3.97,4.07,15887,4.05,4.166,3.97,4.07,15887,0.0,1.0
2022-07-21,4.13,4.13,3.8601,3.97,4501,4.13,4.13,3.8601,3.97,4501,0.0,1.0
2022-07-22,4.051,4.1,4.051,4.0999,3980,4.051,4.1,4.051,4.0999,3980,0.0,1.0
2022-07-25,3.96,4.01,3.91,4.01,5904,3.96,4.01,3.91,4.01,5904,0.0,1.0
2022-07-26,3.99,3.99,3.9461,3.9461,6092,3.99,3.99,3.9461,3.9461,6092,0.0,1.0
2022-07-27,4.13,4.13,3.98,3.98,7861,4.13,4.13,3.98,3.98,7861,0.0,1.0
2022-07-28,4.12,4.13,4.11,4.13,3890,4.12,4.13,4.11,4.13,3890,0.0,1.0
2022-07-29,4.15,4.28,4.1,4.1,15137,4.15,4.28,4.1,4.1,15137,0.0,1.0
2022-08-01,4.08,4.19,4.02,4.19,7733,4.08,4.19,4.02,4.19,7733,0.0,1.0
2022-08-02,4.031,4.1,4.03,4.1,14500,4.031,4.1,4.03,4.1,14500,0.0,1.0
2022-08-03,4.05,4.14,4.0001,4.01,18021,4.05,4.14,4.0001,4.01,18021,0.0,1.0
2022-08-04,4.08,4.14,4.0,4.075,24889,4.08,4.14,4.0,4.075,24889,0.0,1.0
2022-08-05,4.065,4.08,4.0,4.0,9872,4.065,4.08,4.0,4.0,9872,0.0,1.0
2022-08-08,4.01,4.05,4.01,4.01,7407,4.01,4.05,4.01,4.01,7407,0.0,1.0
2022-08-09,3.9,4.01,3.85,4.0,7935,3.9,4.01,3.85,4.0,7935,0.0,1.0
2022-08-10,3.8,3.84,3.8,3.8323,4520,3.8,3.84,3.8,3.8323,4520,0.0,1.0
2022-08-11,3.75,3.76,3.69,3.75,6894,3.75,3.76,3.69,3.75,6894,0.0,1.0
2022-08-12,3.8,3.82,3.7,3.8,7601,3.8,3.82,3.7,3.8,7601,0.0,1.0
2022-08-15,3.74,3.7882,3.7,3.74,12213,3.74,3.7882,3.7,3.74,12213,0.0,1.0
2022-08-16,3.71,3.8086,3.65,3.65,14180,3.71,3.8086,3.65,3.65,14180,0.0,1.0
2022-08-17,3.65,3.6999,3.52,3.53,10453,3.65,3.6999,3.52,3.53,10453,0.0,1.0
2022-08-18,3.88,3.88,3.68,3.69,5456,3.88,3.88,3.68,3.69,5456,0.0,1.0
2022-08-19,3.8201,4.03,3.8,4.0177,4376,3.8201,4.03,3.8,4.0177,4376,0.0,1.0
2022-08-22,3.64,3.75,3.64,3.705,5506,3.64,3.75,3.64,3.705,5506,0.0,1.0
2022-08-23,3.72,3.84,3.63,3.7,11094,3.72,3.84,3.63,3.7,11094,0.0,1.0
2022-08-24,3.71,3.8514,3.65,3.65,6114,3.71,3.8514,3.65,3.65,6114,0.0,1.0
2022-08-25,3.681,3.834,3.681,3.7901,6810,3.681,3.834,3.681,3.7901,6810,0.0,1.0
2022-08-26,3.5413,3.773,3.5413,3.773,15802,3.5413,3.773,3.5413,3.773,15802,0.0,1.0
2022-08-29,3.55,3.6349,3.52,3.52,12623,3.55,3.6349,3.52,3.52,12623,0.0,1.0
2022-08-30,3.52,3.555,3.52,3.53,7580,3.52,3.555,3.52,3.53,7580,0.0,1.0
2022-08-31,3.33,3.54,3.33,3.53,41501,3.33,3.54,3.33,3.53,41501,0.0,1.0
2022-09-01,3.16,3.3507,3.16,3.3301,13689,3.16,3.3507,3.16,3.3301,13689,0.0,1.0
2022-09-02,3.13,3.21,3.05,3.21,29433,3.13,3.21,3.05,3.21,29433,0.0,1.0
2022-09-06,2.8901,3.1,2.8,3.1,21909,2.8901,3.1,2.8,3.1,21909,0.0,1.0
2022-09-07,2.94,2.9892,2.9101,2.92,6320,2.94,2.9892,2.9101,2.92,6320,0.0,1.0
2022-09-08,2.925,3.0114,2.85,2.93,15741,2.925,3.0114,2.85,2.93,15741,0.0,1.0
2022-09-09,2.94,3.42,2.9,2.93,24483,2.94,3.42,2.9,2.93,24483,0.0,1.0
2022-09-12,2.99,2.99,2.96,2.97,7961,2.99,2.99,2.96,2.97,7961,0.0,1.0
2022-09-13,2.96,3.0,2.94,2.99,12465,2.96,3.0,2.94,2.99,12465,0.0,1.0
2022-09-14,2.95,3.05,2.94,2.96,20018,2.95,3.05,2.94,2.96,20018,0.0,1.0
2022-09-15,2.98,3.04,2.94,2.95,12893,2.98,3.04,2.94,2.95,12893,0.0,1.0
2022-09-16,2.88,3.0,2.86,3.0,38432,2.88,3.0,2.86,3.0,38432,0.0,1.0
2022-09-19,2.84,2.8799,2.8,2.8,8675,2.84,2.8799,2.8,2.8,8675,0.0,1.0
2022-09-20,2.78,2.82,2.75,2.78,14805,2.78,2.82,2.75,2.78,14805,0.0,1.0
2022-09-21,2.79,2.822,2.7021,2.75,5944,2.79,2.822,2.7021,2.75,5944,0.0,1.0
2022-09-22,2.71,2.76,2.7075,2.76,3851,2.71,2.76,2.7075,2.76,3851,0.0,1.0
2022-09-23,2.6,2.75,2.6,2.75,17327,2.6,2.75,2.6,2.75,17327,0.0,1.0
2022-09-26,2.57,2.74,2.57,2.65,8996,2.57,2.74,2.57,2.65,8996,0.0,1.0
2022-09-27,2.85,2.85,2.58,2.59,22333,2.85,2.85,2.58,2.59,22333,0.0,1.0
2022-09-28,2.9,2.9,2.7636,2.7636,5234,2.9,2.9,2.7636,2.7636,5234,0.0,1.0
2022-09-29,2.8,2.84,2.71,2.84,6782,2.8,2.84,2.71,2.84,6782,0.0,1.0
2022-09-30,2.85,2.92,2.8,2.8,12019,2.85,2.92,2.8,2.8,12019,0.0,1.0
2022-10-03,2.83,2.8415,2.77,2.77,2783,2.83,2.8415,2.77,2.77,2783,0.0,1.0
2022-10-04,2.93,2.97,2.884,2.9,15455,2.93,2.97,2.884,2.9,15455,0.0,1.0
2022-10-05,2.97,3.01,2.91,2.95,6672,2.97,3.01,2.91,2.95,6672,0.0,1.0
2022-10-06,3.01,3.01,2.92,2.93,7918,3.01,3.01,2.92,2.93,7918,0.0,1.0
2022-10-07,2.82,2.96,2.81,2.96,4178,2.82,2.96,2.81,2.96,4178,0.0,1.0
2022-10-10,2.61,2.75,2.61,2.6617,9428,2.61,2.75,2.61,2.6617,9428,0.0,1.0
2022-10-11,2.52,2.63,2.51,2.61,17013,2.52,2.63,2.51,2.61,17013,0.0,1.0
2022-10-12,2.3,2.58,2.2101,2.25,69675,2.3,2.58,2.2101,2.25,69675,0.0,1.0
2022-10-13,2.1,2.3501,2.09,2.3501,83787,2.1,2.3501,2.09,2.3501,83787,0.0,1.0
2022-10-14,1.93,2.1779,1.91,2.1779,52857,1.93,2.1779,1.91,2.1779,52857,0.0,1.0
2022-10-17,1.94,2.016,1.85,1.92,40909,1.94,2.016,1.85,1.92,40909,0.0,1.0
2022-10-18,2.04,2.05,1.99,1.99,24268,2.04,2.05,1.99,1.99,24268,0.0,1.0
2022-10-19,2.13,2.16,2.04,2.09,13010,2.13,2.16,2.04,2.09,13010,0.0,1.0
2022-10-20,2.16,2.16,2.1,2.14,11051,2.16,2.16,2.1,2.14,11051,0.0,1.0
2022-10-21,2.2,2.2,2.01,2.12,37948,2.2,2.2,2.01,2.12,37948,0.0,1.0
2022-10-24,2.15,2.2371,2.1,2.13,16149,2.15,2.2371,2.1,2.13,16149,0.0,1.0
2022-10-25,2.16,2.18,2.05,2.15,18707,2.16,2.18,2.05,2.15,18707,0.0,1.0
2022-10-26,2.07,2.17,2.01,2.06,16233,2.07,2.17,2.01,2.06,16233,0.0,1.0
2022-10-27,2.0,2.14,1.975,2.14,58337,2.0,2.14,1.975,2.14,58337,0.0,1.0
2022-10-28,1.89,1.95,1.8,1.9,24524,1.89,1.95,1.8,1.9,24524,0.0,1.0
2022-10-31,1.87,1.9499,1.87,1.9,19235,1.87,1.9499,1.87,1.9,19235,0.0,1.0
2022-11-01,1.88,1.91,1.79,1.91,10595,1.88,1.91,1.79,1.91,10595,0.0,1.0
2022-11-02,1.85,1.89,1.79,1.88,13588,1.85,1.89,1.79,1.88,13588,0.0,1.0
2022-11-03,1.85,1.8921,1.85,1.8919,4358,1.85,1.8921,1.85,1.8919,4358,0.0,1.0
2022-11-04,1.94,1.94,1.87,1.87,13943,1.94,1.94,1.87,1.87,13943,0.0,1.0
2022-11-07,1.81,1.94,1.79,1.94,26364,1.81,1.94,1.79,1.94,26364,0.0,1.0
2022-11-08,1.99,2.04,1.77,1.86,96849,1.99,2.04,1.77,1.86,96849,0.0,1.0
2022-11-09,2.1,2.17,2.03,2.03,26033,2.1,2.17,2.03,2.03,26033,0.0,1.0
2022-11-10,2.1,2.2,1.78,2.19,56348,2.1,2.2,1.78,2.19,56348,0.0,1.0
2022-11-11,2.07,2.11,2.0201,2.11,18390,2.07,2.11,2.0201,2.11,18390,0.0,1.0
2022-11-14,2.11,2.11,1.99,2.08,22632,2.11,2.11,1.99,2.08,22632,0.0,1.0
2022-11-15,2.0,2.12,2.0,2.12,41879,2.0,2.12,2.0,2.12,41879,0.0,1.0
2022-11-16,1.905,2.02,1.86,2.02,52859,1.905,2.02,1.86,2.02,52859,0.0,1.0
2022-11-17,1.87,1.91,1.8,1.8,42316,1.87,1.91,1.8,1.8,42316,0.0,1.0
2022-11-18,1.86,1.88,1.78,1.85,47395,1.86,1.88,1.78,1.85,47395,0.0,1.0
2022-11-21,1.95,2.08,1.8431,1.88,100587,1.95,2.08,1.8431,1.88,100587,0.0,1.0
2022-11-22,2.04,2.05,1.93,1.93,42224,2.04,2.05,1.93,1.93,42224,0.0,1.0
2022-11-23,2.09,2.1,2.03,2.03,14805,2.09,2.1,2.03,2.03,14805,0.0,1.0
2022-11-25,2.1199,2.12,1.9975,2.03,23117,2.1199,2.12,1.9975,2.03,23117,0.0,1.0
2022-11-28,2.16,2.22,2.04,2.04,45189,2.16,2.22,2.04,2.04,45189,0.0,1.0
2022-11-29,2.26,2.26,2.09,2.09,26360,2.26,2.26,2.09,2.09,26360,0.0,1.0
2022-11-30,2.41,2.41,2.17,2.17,42519,2.41,2.41,2.17,2.17,42519,0.0,1.0
2022-12-01,2.42,2.5604,2.4,2.48,19800,2.42,2.5604,2.4,2.48,19800,0.0,1.0
2022-12-02,2.27,2.3586,2.25,2.3586,17330,2.27,2.3586,2.25,2.3586,17330,0.0,1.0
2022-12-05,2.26,2.29,2.25,2.26,41631,2.26,2.29,2.25,2.26,41631,0.0,1.0
2022-12-06,2.26,2.3,2.25,2.2731,9441,2.26,2.3,2.25,2.2731,9441,0.0,1.0
2022-12-07,2.28,2.28,2.22,2.27,40705,2.28,2.28,2.22,2.27,40705,0.0,1.0
2022-12-08,2.27,2.29,2.24,2.29,28368,2.27,2.29,2.24,2.29,28368,0.0,1.0
2022-12-09,2.3,2.35,2.23,2.23,24157,2.3,2.35,2.23,2.23,24157,0.0,1.0
2022-12-12,2.1099,2.35,2.05,2.27,128808,2.1099,2.35,2.05,2.27,128808,0.0,1.0
2022-12-13,1.89,2.206,1.83,2.206,54785,1.89,2.206,1.83,2.206,54785,0.0,1.0
2022-12-14,1.85,1.9,1.85,1.89,27114,1.85,1.9,1.85,1.89,27114,0.0,1.0
2022-12-15,1.71,1.8299,1.71,1.8299,24093,1.71,1.8299,1.71,1.8299,24093,0.0,1.0
2022-12-16,1.73,1.845,1.7,1.7,10852,1.73,1.845,1.7,1.7,10852,0.0,1.0
2022-12-19,1.71,1.7774,1.7,1.7,34027,1.71,1.7774,1.7,1.7,34027,0.0,1.0
2022-12-20,1.7,1.72,1.7,1.71,37459,1.7,1.72,1.7,1.71,37459,0.0,1.0
2022-12-21,1.61,1.74,1.6025,1.701,49782,1.61,1.74,1.6025,1.701,49782,0.0,1.0
2022-12-22,1.6,1.6,1.5659,1.6,10518,1.6,1.6,1.5659,1.6,10518,0.0,1.0
2022-12-23,1.63,1.69,1.584,1.5999,12722,1.63,1.69,1.584,1.5999,12722,0.0,1.0
2022-12-27,1.66,1.69,1.62,1.63,34332,1.66,1.69,1.62,1.63,34332,0.0,1.0
2022-12-28,1.62,1.74,1.62,1.6524,26982,1.62,1.74,1.62,1.6524,26982,0.0,1.0
2022-12-29,1.61,1.67,1.6,1.6241,43973,1.61,1.67,1.6,1.6241,43973,0.0,1.0
2022-12-30,1.73,1.78,1.61,1.61,42069,1.73,1.78,1.61,1.61,42069,0.0,1.0
2023-01-03,1.7,1.78,1.7,1.78,26512,1.7,1.78,1.7,1.78,26512,0.0,1.0
2023-01-04,1.76,1.76,1.71,1.75,33099,1.76,1.76,1.71,1.75,33099,0.0,1.0
2023-01-05,1.81,1.81,1.73,1.7562,15596,1.81,1.81,1.73,1.7562,15596,0.0,1.0
2023-01-06,1.92,1.98,1.8,1.8,28689,1.92,1.98,1.8,1.8,28689,0.0,1.0
2023-01-09,1.87,1.89,1.83,1.885,7092,1.87,1.89,1.83,1.885,7092,0.0,1.0
2023-01-10,1.96,2.0,1.89,1.89,28294,1.96,2.0,1.89,1.89,28294,0.0,1.0
2023-01-11,1.98,2.0,1.9001,2.0,20030,1.98,2.0,1.9001,2.0,20030,0.0,1.0
2023-01-12,1.985,2.0,1.9101,2.0,19501,1.985,2.0,1.9101,2.0,19501,0.0,1.0
2023-01-13,2.03,2.09,1.93,2.0,27118,2.03,2.09,1.93,2.0,27118,0.0,1.0
2023-01-17,2.25,2.34,2.0515,2.0745,33897,2.25,2.34,2.0515,2.0745,33897,0.0,1.0
2023-01-18,2.26,2.34,2.25,2.33,15031,2.26,2.34,2.25,2.33,15031,0.0,1.0
2023-01-19,2.27,2.33,2.21,2.32,9078,2.27,2.33,2.21,2.32,9078,0.0,1.0
2023-01-20,2.23,2.24,2.1223,2.24,2497,2.23,2.24,2.1223,2.24,2497,0.0,1.0
2023-01-23,2.095,2.23,2.0248,2.23,6279,2.095,2.23,2.0248,2.23,6279,0.0,1.0
2023-01-24,1.98,2.1499,1.98,2.07,13158,1.98,2.1499,1.98,2.07,13158,0.0,1.0
2023-01-25,1.98,2.0,1.94,1.94,6640,1.98,2.0,1.94,1.94,6640,0.0,1.0
2023-01-26,2.0,2.01,1.94,1.94,8015,2.0,2.01,1.94,1.94,8015,0.0,1.0
2023-01-27,1.97,2.12,1.7,2.0,66770,1.97,2.12,1.7,2.0,66770,0.0,1.0
2023-01-30,1.98,2.005,1.9,1.94,11600,1.98,2.005,1.9,1.94,11600,0.0,1.0
2023-01-31,2.04,2.11,1.9501,1.9501,9402,2.04,2.11,1.9501,1.9501,9402,0.0,1.0
2023-02-01,1.93,2.09,1.93,2.0,34109,1.93,2.09,1.93,2.0,34109,0.0,1.0
2023-02-02,2.02,2.0699,1.99,2.02,13892,2.02,2.0699,1.99,2.02,13892,0.0,1.0
2023-02-03,2.01,2.12,2.01,2.0401,33900,2.01,2.12,2.01,2.0401,33900,0.0,1.0
2023-02-06,2.0,2.01,1.86,1.98,32673,2.0,2.01,1.86,1.98,32673,0.0,1.0
2023-02-07,2.0,2.0892,1.9182,2.04,17282,2.0,2.0892,1.9182,2.04,17282,0.0,1.0
2023-02-08,1.93,2.1,1.86,2.0213,36448,1.93,2.1,1.86,2.0213,36448,0.0,1.0
2023-02-09,1.82,1.9232,1.8,1.8744,43239,1.82,1.9232,1.8,1.8744,43239,0.0,1.0
2023-02-10,1.95,2.0,1.8113,1.82,34044,1.95,2.0,1.8113,1.82,34044,0.0,1.0
2023-02-13,1.61,1.9299,1.6,1.9,102170,1.61,1.9299,1.6,1.9,102170,0.0,1.0
2023-02-14,1.6,1.7,1.56,1.7,63569,1.6,1.7,1.56,1.7,63569,0.0,1.0
2023-02-15,1.67,1.7,1.61,1.61,10989,1.67,1.7,1.61,1.61,10989,0.0,1.0
2023-02-16,1.66,1.81,1.63,1.67,31432,1.66,1.81,1.63,1.67,31432,0.0,1.0
2023-02-17,1.76,1.96,1.67,1.9537,10585,1.76,1.96,1.67,1.9537,10585,0.0,1.0
2023-02-21,1.71,1.83,1.6942,1.83,17185,1.71,1.83,1.6942,1.83,17185,0.0,1.0
2023-02-22,1.67,1.9,1.67,1.9,8409,1.67,1.9,1.67,1.9,8409,0.0,1.0
2023-02-23,1.76,1.9,1.68,1.68,25811,1.76,1.9,1.68,1.68,25811,0.0,1.0
2023-02-24,1.73,1.78,1.71,1.71,4893,1.73,1.78,1.71,1.71,4893,0.0,1.0
2023-02-27,1.68,1.7241,1.68,1.69,20329,1.68,1.7241,1.68,1.69,20329,0.0,1.0
2023-02-28,1.63,1.67,1.63,1.66,35684,1.63,1.67,1.63,1.66,35684,0.0,1.0
2023-03-01,1.6,1.7,1.6,1.7,21383,1.6,1.7,1.6,1.7,21383,0.0,1.0
2023-03-02,1.5474,1.6281,1.51,1.6281,20665,1.5474,1.6281,1.51,1.6281,20665,0.0,1.0
2023-03-03,1.54,1.55,1.495,1.5,45423,1.54,1.55,1.495,1.5,45423,0.0,1.0
2023-03-06,1.55,1.63,1.55,1.63,11987,1.55,1.63,1.55,1.63,11987,0.0,1.0
2023-03-07,1.52,1.535,1.51,1.512,3833,1.52,1.535,1.51,1.512,3833,0.0,1.0
2023-03-08,1.55,1.55,1.52,1.52,7903,1.55,1.55,1.52,1.52,7903,0.0,1.0
2023-03-09,1.46,1.5875,1.46,1.56,10753,1.46,1.5875,1.46,1.56,10753,0.0,1.0
2023-03-10,1.5,1.526,1.49,1.49,10177,1.5,1.526,1.49,1.49,10177,0.0,1.0
2023-03-13,1.52,1.64,1.49,1.57,29242,1.52,1.64,1.49,1.57,29242,0.0,1.0
2023-03-14,1.51,1.64,1.5,1.57,17105,1.51,1.64,1.5,1.57,17105,0.0,1.0
2023-03-15,1.55,1.5507,1.49,1.49,11916,1.55,1.5507,1.49,1.49,11916,0.0,1.0
2023-03-16,1.49,1.57,1.49,1.57,3804,1.49,1.57,1.49,1.57,3804,0.0,1.0
2023-03-17,1.49,1.52,1.49,1.51,9122,1.49,1.52,1.49,1.51,9122,0.0,1.0
2023-03-20,1.5,1.55,1.49,1.5,20999,1.5,1.55,1.49,1.5,20999,0.0,1.0
2023-03-21,1.46,1.53,1.46,1.53,13562,1.46,1.53,1.46,1.53,13562,0.0,1.0
2023-03-22,1.49,1.49,1.45,1.46,10688,1.49,1.49,1.45,1.46,10688,0.0,1.0
2023-03-23,1.53,1.5499,1.5171,1.53,10776,1.53,1.5499,1.5171,1.53,10776,0.0,1.0
2023-03-24,1.51,1.51,1.5,1.502,5041,1.51,1.51,1.5,1.502,5041,0.0,1.0
2023-03-27,1.47,1.5,1.47,1.47,8298,1.47,1.5,1.47,1.47,8298,0.0,1.0
2023-03-28,1.47,1.505,1.47,1.47,8709,1.47,1.505,1.47,1.47,8709,0.0,1.0
2023-03-29,1.475,1.48,1.47,1.48,24435,1.475,1.48,1.47,1.48,24435,0.0,1.0
2023-03-30,1.48,1.5,1.45,1.4764,42297,1.48,1.5,1.45,1.4764,42297,0.0,1.0
2023-03-31,1.72,2.0,1.49,1.51,139034,1.72,2.0,1.49,1.51,139034,0.0,1.0
2023-04-03,2.0,2.19,1.85,1.98,676278,2.0,2.19,1.85,1.98,676278,0.0,1.0
2023-04-04,1.84,2.07,1.8015,2.04,72412,1.84,2.07,1.8015,2.04,72412,0.0,1.0
2023-04-05,1.89,1.935,1.81,1.85,78238,1.89,1.935,1.81,1.85,78238,0.0,1.0
2023-04-06,2.0,2.15,1.89,1.89,113814,2.0,2.15,1.89,1.89,113814,0.0,1.0
2023-04-10,1.93,2.05,1.93,2.05,61554,1.93,2.05,1.93,2.05,61554,0.0,1.0
2023-04-11,1.91,2.02,1.89,2.02,63220,1.91,2.02,1.89,2.02,63220,0.0,1.0
2023-04-12,2.05,2.24,1.9,1.92,511186,2.05,2.24,1.9,1.92,511186,0.0,1.0
2023-04-13,2.18,2.47,2.0,2.12,2051461,2.18,2.47,2.0,2.12,2051461,0.0,1.0
2023-04-14,1.795,2.4,1.75,2.23,1019469,1.795,2.4,1.75,2.23,1019469,0.0,1.0
2023-04-17,1.86,1.89,1.78,1.78,232602,1.86,1.89,1.78,1.78,232602,0.0,1.0
2023-04-18,1.98,2.19,1.83,1.83,494853,1.98,2.19,1.83,1.83,494853,0.0,1.0
2023-04-19,1.93,2.025,1.8316,1.99,135285,1.93,2.025,1.8316,1.99,135285,0.0,1.0
2023-04-20,1.535,1.95,1.49,1.93,242492,1.535,1.95,1.49,1.93,242492,0.0,1.0
2023-04-21,1.55,1.688,1.49,1.56,237088,1.55,1.688,1.49,1.56,237088,0.0,1.0
2023-04-24,1.57,1.59,1.5,1.55,91352,1.57,1.59,1.5,1.55,91352,0.0,1.0
2023-04-25,1.53,1.6,1.49,1.57,112186,1.53,1.6,1.49,1.57,112186,0.0,1.0
2023-04-26,1.5,1.6,1.5,1.535,53978,1.5,1.6,1.5,1.535,53978,0.0,1.0
2023-04-27,1.6462,1.69,1.51,1.59,124877,1.6462,1.69,1.51,1.59,124877,0.0,1.0
2023-04-28,1.54,1.65,1.54,1.648,110393,1.54,1.65,1.54,1.648,110393,0.0,1.0
2023-05-01,1.54,1.61,1.5327,1.54,56244,1.54,1.61,1.5327,1.54,56244,0.0,1.0
2023-05-02,1.5,1.5401,1.47,1.5401,50018,1.5,1.5401,1.47,1.5401,50018,0.0,1.0
2023-05-03,1.55,1.5999,1.51,1.52,72477,1.55,1.5999,1.51,1.52,72477,0.0,1.0
2023-05-04,1.58,1.5945,1.51,1.54,27507,1.58,1.5945,1.51,1.54,27507,0.0,1.0
2023-05-05,1.63,1.7,1.6,1.62,61498,1.63,1.7,1.6,1.62,61498,0.0,1.0
2023-05-08,1.65,1.68,1.59,1.6178,62645,1.65,1.68,1.59,1.6178,62645,0.0,1.0
2023-05-09,1.6,1.6799,1.56,1.6793,57367,1.6,1.6799,1.56,1.6793,57367,0.0,1.0
2023-05-10,1.6,1.64,1.5401,1.55,60974,1.6,1.64,1.5401,1.55,60974,0.0,1.0
2023-05-11,1.64,1.7,1.6,1.6,63939,1.64,1.7,1.6,1.6,63939,0.0,1.0
2023-05-12,5.09,5.24,1.74,1.74,95550271,5.09,5.24,1.74,1.74,95550271,0.0,1.0
2023-05-15,5.34,7.3,4.09,4.7,84643328,5.34,7.3,4.09,4.7,84643328,0.0,1.0
2023-05-16,4.33,5.13,4.0,4.97,9247066,4.33,5.13,4.0,4.97,9247066,0.0,1.0
2023-05-17,4.36,4.4899,3.72,3.81,5705233,4.36,4.4899,3.72,3.81,5705233,0.0,1.0
2023-05-18,5.92,6.0,4.14,4.2,18570550,5.92,6.0,4.14,4.2,18570550,0.0,1.0
2023-05-19,6.0,7.3,5.55,6.59,25908425,6.0,7.3,5.55,6.59,25908425,0.0,1.0
2023-05-22,5.84,6.25,5.4,5.7,3270452,5.84,6.25,5.4,5.7,3270452,0.0,1.0
2023-05-23,5.71,6.1898,5.56,5.72,1864596,5.71,6.1898,5.56,5.72,1864596,0.0,1.0
2023-05-24,5.16,5.8753,5.0,5.43,2415730,5.16,5.8753,5.0,5.43,2415730,0.0,1.0
2023-05-25,5.67,6.5,5.13,5.8,8436168,5.67,6.5,5.13,5.8,8436168,0.0,1.0
2023-05-26,5.19,5.65,5.1,5.65,1434873,5.19,5.65,5.1,5.65,1434873,0.0,1.0
2023-05-30,6.25,6.39,5.23,5.33,3218592,6.25,6.39,5.23,5.33,3218592,0.0,1.0
2023-05-31,5.79,6.0485,5.3612,5.88,1804997,5.79,6.0485,5.3612,5.88,1804997,0.0,1.0
2023-06-01,7.65,7.85,5.5,5.8,12330561,7.65,7.85,5.5,5.8,12330561,0.0,1.0
2023-06-02,7.22,8.08,6.69,6.97,6104865,7.22,8.08,6.69,6.97,6104865,0.0,1.0
2023-06-05,6.85,7.45,6.6,7.16,1859078,6.85,7.45,6.6,7.16,1859078,0.0,1.0
2023-06-06,7.02,7.48,6.6107,6.77,1904510,7.02,7.48,6.6107,6.77,1904510,0.0,1.0
2023-06-07,7.0,7.34,6.7151,7.01,874950,7.0,7.34,6.7151,7.01,874950,0.0,1.0
2023-06-08,7.49,8.25,6.986,7.01,3567927,7.49,8.25,6.986,7.01,3567927,0.0,1.0
2023-06-09,7.2,7.69,6.83,7.43,1516174,7.2,7.69,6.83,7.43,1516174,0.0,1.0
2023-06-12,7.42,7.55,6.98,7.245,655894,7.42,7.55,6.98,7.245,655894,0.0,1.0
2023-06-13,7.47,7.93,7.13,7.48,1026244,7.47,7.93,7.13,7.48,1026244,0.0,1.0
2023-06-14,7.9,8.14,7.25,7.42,1850702,7.9,8.14,7.25,7.42,1850702,0.0,1.0
2023-06-15,9.18,9.46,7.72,7.72,2991086,9.18,9.46,7.72,7.72,2991086,0.0,1.0
2023-06-16,8.55,9.8,8.31,9.31,1656521,8.55,9.8,8.31,9.31,1656521,0.0,1.0
2023-06-20,8.41,8.66,7.86,8.5,974312,8.41,8.66,7.86,8.5,974312,0.0,1.0
2023-06-21,7.49,8.67,6.8,8.41,1418723,7.49,8.67,6.8,8.41,1418723,0.0,1.0
2023-06-22,6.56,7.51,6.51,7.42,1193960,6.56,7.51,6.51,7.42,1193960,0.0,1.0
2023-06-23,6.59,6.76,6.1529,6.6,783347,6.59,6.76,6.1529,6.6,783347,0.0,1.0
2023-06-26,6.26,6.9299,6.2148,6.61,364467,6.26,6.9299,6.2148,6.61,364467,0.0,1.0
2023-06-27,6.53,6.8485,6.23,6.24,329331,6.53,6.8485,6.23,6.24,329331,0.0,1.0
2023-06-28,6.4,6.547,6.21,6.47,371562,6.4,6.547,6.21,6.47,371562,0.0,1.0
2023-06-29,5.22,6.29,5.1262,6.27,1536249,5.22,6.29,5.1262,6.27,1536249,0.0,1.0
2023-06-30,5.53,5.57,5.23,5.3,599116,5.53,5.57,5.23,5.3,599116,0.0,1.0
2023-07-03,6.13,6.2,5.5,5.53,543704,6.13,6.2,5.5,5.53,543704,0.0,1.0
2023-07-05,6.02,6.239,5.7,6.0,468086,6.02,6.239,5.7,6.0,468086,0.0,1.0
2023-07-06,5.68,5.83,5.53,5.75,373098,5.68,5.83,5.53,5.75,373098,0.0,1.0
2023-07-07,5.61,6.13,5.57,5.65,415203,5.61,6.13,5.57,5.65,415203,0.0,1.0
2023-07-10,5.63,5.74,5.33,5.67,335332,5.63,5.74,5.33,5.67,335332,0.0,1.0
2023-07-11,5.66,6.03,5.55,5.63,375114,5.66,6.03,5.55,5.63,375114,0.0,1.0
2023-07-12,5.7,6.16,5.65,5.9,622630,5.7,6.16,5.65,5.9,622630,0.0,1.0
2023-07-13,6.13,6.25,5.7,5.89,581530,6.13,6.25,5.7,5.89,581530,0.0,1.0
2023-07-14,5.96,6.86,5.91,6.2,1072911,5.96,6.86,5.91,6.2,1072911,0.0,1.0
2023-07-17,5.45,6.0499,5.435,5.98,570756,5.45,6.0499,5.435,5.98,570756,0.0,1.0
2023-07-18,5.56,5.585,5.22,5.55,499539,5.56,5.585,5.22,5.55,499539,0.0,1.0
2023-07-19,5.35,5.62,5.29,5.5,440920,5.35,5.62,5.29,5.5,440920,0.0,1.0
2023-07-20,5.04,5.33,5.0,5.33,619272,5.04,5.33,5.0,5.33,619272,0.0,1.0
2023-07-21,5.19,5.41,5.0301,5.06,285304,5.19,5.41,5.0301,5.06,285304,0.0,1.0
2023-07-24,4.81,5.19,4.71,5.1,647039,4.81,5.19,4.71,5.1,647039,0.0,1.0
2023-07-25,4.71,4.98,4.51,4.79,404584,4.71,4.98,4.51,4.79,404584,0.0,1.0
2023-07-26,4.97,5.01,4.61,4.7,237446,4.97,5.01,4.61,4.7,237446,0.0,1.0
2023-07-27,4.96,5.16,4.81,5.12,367792,4.96,5.16,4.81,5.12,367792,0.0,1.0
2023-07-28,4.51,4.88,4.1,4.67,791412,4.51,4.88,4.1,4.67,791412,0.0,1.0
2023-07-31,4.39,4.5986,4.31,4.49,437570,4.39,4.5986,4.31,4.49,437570,0.0,1.0
2023-08-01,4.39,4.54,4.24,4.3,298755,4.39,4.54,4.24,4.3,298755,0.0,1.0
2023-08-02,4.29,4.46,4.13,4.15,299499,4.29,4.46,4.13,4.15,299499,0.0,1.0
2023-08-03,4.22,4.3799,4.1501,4.22,280963,4.22,4.3799,4.1501,4.22,280963,0.0,1.0
2023-08-04,4.045,4.29,3.96,4.22,500149,4.045,4.29,3.96,4.22,500149,0.0,1.0
2023-08-07,3.62,4.03,3.59,4.01,624628,3.62,4.03,3.59,4.01,624628,0.0,1.0
2023-08-08,3.725,3.86,3.5,3.53,239604,3.725,3.86,3.5,3.53,239604,0.0,1.0
2023-08-09,3.51,3.86,3.5,3.86,236786,3.51,3.86,3.5,3.86,236786,0.0,1.0
2023-08-10,3.58,3.8,3.45,3.5,658131,3.58,3.8,3.45,3.5,658131,0.0,1.0
2023-08-11,3.26,3.57,3.22,3.52,455763,3.26,3.57,3.22,3.52,455763,0.0,1.0
2023-08-14,3.58,3.67,3.25,3.26,433703,3.58,3.67,3.25,3.26,433703,0.0,1.0
2023-08-15,3.49,3.67,3.42,3.55,255400,3.49,3.67,3.42,3.55,255400,0.0,1.0
2023-08-16,3.45,3.59,3.44,3.48,146637,3.45,3.59,3.44,3.48,146637,0.0,1.0
2023-08-17,3.46,3.54,3.29,3.4,194368,3.46,3.54,3.29,3.4,194368,0.0,1.0
2023-08-18,3.55,3.59,3.3,3.38,109936,3.55,3.59,3.3,3.38,109936,0.0,1.0
2023-08-21,3.63,3.73,3.42,3.55,380086,3.63,3.73,3.42,3.55,380086,0.0,1.0
2023-08-22,3.42,3.68,3.34,3.67,248599,3.42,3.68,3.34,3.67,248599,0.0,1.0
2023-08-23,3.43,3.5,3.36,3.45,151159,3.43,3.5,3.36,3.45,151159,0.0,1.0
2023-08-24,3.36,3.53,3.35,3.5,279272,3.36,3.53,3.35,3.5,279272,0.0,1.0
2023-08-25,3.33,3.405,3.23,3.36,148504,3.33,3.405,3.23,3.36,148504,0.0,1.0
2023-08-28,3.15,3.36,3.11,3.36,160723,3.15,3.36,3.11,3.36,160723,0.0,1.0
2023-08-29,3.21,3.28,3.1001,3.14,111252,3.21,3.28,3.1001,3.14,111252,0.0,1.0
2023-08-30,3.02,3.23,3.0,3.21,168461,3.02,3.23,3.0,3.21,168461,0.0,1.0
2023-08-31,3.11,3.2133,3.01,3.01,163185,3.11,3.2133,3.01,3.01,163185,0.0,1.0
2023-09-01,3.09,3.15,3.0,3.11,109487,3.09,3.15,3.0,3.11,109487,0.0,1.0
2023-09-05,2.84,3.09,2.77,3.09,331373,2.84,3.09,2.77,3.09,331373,0.0,1.0
2023-09-06,2.83,2.9399,2.75,2.85,93201,2.83,2.9399,2.75,2.85,93201,0.0,1.0
2023-09-07,2.76,2.85,2.64,2.8,107306,2.76,2.85,2.64,2.8,107306,0.0,1.0
2023-09-08,2.615,2.76,2.5889,2.72,82007,2.615,2.76,2.5889,2.72,82007,0.0,1.0
2023-09-11,2.665,2.7199,2.6048,2.62,61615,2.665,2.7199,2.6048,2.62,61615,0.0,1.0
2023-09-12,2.46,2.67,2.44,2.64,98045,2.46,2.67,2.44,2.64,98045,0.0,1.0
2023-09-13,2.61,2.68,2.46,2.5,152868,2.61,2.68,2.46,2.5,152868,0.0,1.0
2023-09-14,2.97,3.04,2.61,2.63,667978,2.97,3.04,2.61,2.63,667978,0.0,1.0
2023-09-15,2.93,3.05,2.9,2.94,178274,2.93,3.05,2.9,2.94,178274,0.0,1.0
2023-09-18,2.8,2.9,2.7,2.81,140956,2.8,2.9,2.7,2.81,140956,0.0,1.0
2023-09-19,2.91,2.9999,2.8,2.8,134318,2.91,2.9999,2.8,2.8,134318,0.0,1.0
2023-09-20,2.92,3.1299,2.91,3.03,128638,2.92,3.1299,2.91,3.03,128638,0.0,1.0
2023-09-21,2.77,2.89,2.75,2.89,122357,2.77,2.89,2.75,2.89,122357,0.0,1.0
2023-09-22,2.77,2.83,2.71,2.77,71950,2.77,2.83,2.71,2.77,71950,0.0,1.0
2023-09-25,2.75,2.83,2.7,2.73,27988,2.75,2.83,2.7,2.73,27988,0.0,1.0
2023-09-26,2.71,2.75,2.67,2.72,90957,2.71,2.75,2.67,2.72,90957,0.0,1.0
2023-09-27,2.62,2.7,2.56,2.68,159412,2.62,2.7,2.56,2.68,159412,0.0,1.0
2023-09-28,2.61,2.66,2.54,2.59,73015,2.61,2.66,2.54,2.59,73015,0.0,1.0
2023-09-29,2.71,2.77,2.63,2.63,29035,2.71,2.77,2.63,2.63,29035,0.0,1.0
2023-10-02,2.63,2.82,2.59,2.79,109432,2.63,2.82,2.59,2.79,109432,0.0,1.0
2023-10-03,2.25,2.61,2.25,2.58,192869,2.25,2.61,2.25,2.58,192869,0.0,1.0
2023-10-04,2.46,2.5,2.25,2.25,131778,2.46,2.5,2.25,2.25,131778,0.0,1.0
2023-10-05,2.35,2.61,2.32,2.5,171640,2.35,2.61,2.32,2.5,171640,0.0,1.0
2023-10-06,2.39,2.4394,2.28,2.35,51018,2.39,2.4394,2.28,2.35,51018,0.0,1.0
2023-10-09,2.2,2.38,2.19,2.33,112535,2.2,2.38,2.19,2.33,112535,0.0,1.0
2023-10-10,2.35,2.41,2.16,2.16,71052,2.35,2.41,2.16,2.16,71052,0.0,1.0
2023-10-11,2.41,2.48,2.33,2.4,69546,2.41,2.48,2.33,2.4,69546,0.0,1.0
2023-10-12,2.29,2.44,2.2201,2.42,83207,2.29,2.44,2.2201,2.42,83207,0.0,1.0
2023-10-13,2.32,2.4069,2.2403,2.27,60521,2.32,2.4069,2.2403,2.27,60521,0.0,1.0
2023-10-16,2.49,2.52,2.37,2.42,67239,2.49,2.52,2.37,2.42,67239,0.0,1.0
2023-10-17,2.48,2.54,2.44,2.47,49587,2.48,2.54,2.44,2.47,49587,0.0,1.0
2023-10-18,2.44,2.555,2.4064,2.55,107950,2.44,2.555,2.4064,2.55,107950,0.0,1.0
2023-10-19,2.33,2.4594,2.2773,2.44,130393,2.33,2.4594,2.2773,2.44,130393,0.0,1.0
2023-10-20,2.26,2.35,2.22,2.33,54240,2.26,2.35,2.22,2.33,54240,0.0,1.0
2023-10-23,2.58,2.6376,2.2641,2.3,117454,2.58,2.6376,2.2641,2.3,117454,0.0,1.0
2023-10-24,2.72,2.8,2.62,2.62,121228,2.72,2.8,2.62,2.62,121228,0.0,1.0
2023-10-25,2.46,2.9,2.365,2.9,164909,2.46,2.9,2.365,2.9,164909,0.0,1.0
2023-10-26,2.41,2.5,2.3,2.46,131279,2.41,2.5,2.3,2.46,131279,0.0,1.0
2023-10-27,1.97,2.3899,1.93,2.38,278697,1.97,2.3899,1.93,2.38,278697,0.0,1.0
2023-10-30,1.91,2.05,1.89,2.03,138651,1.91,2.05,1.89,2.03,138651,0.0,1.0
2023-10-31,1.97,2.01,1.91,1.91,55357,1.97,2.01,1.91,1.91,55357,0.0,1.0
2023-11-01,2.13,2.14,1.9331,1.95,78004,2.13,2.14,1.9331,1.95,78004,0.0,1.0
2023-11-02,2.33,2.35,2.2,2.2,74217,2.33,2.35,2.2,2.2,74217,0.0,1.0
2023-11-03,2.3,2.4625,2.27,2.42,58320,2.3,2.4625,2.27,2.42,58320,0.0,1.0
2023-11-06,3.05,3.08,2.3,2.3,823153,3.05,3.08,2.3,2.3,823153,0.0,1.0
2023-11-07,2.52,3.07,2.51,3.07,278955,2.52,3.07,2.51,3.07,278955,0.0,1.0
2023-11-08,2.205,2.54,2.2,2.52,172864,2.205,2.54,2.2,2.52,172864,0.0,1.0
2023-11-09,2.18,2.3999,2.16,2.17,112577,2.18,2.3999,2.16,2.17,112577,0.0,1.0
2023-11-10,2.15,2.2214,2.02,2.22,59981,2.15,2.2214,2.02,2.22,59981,0.0,1.0
2023-11-13,2.2,2.2999,2.0,2.12,111612,2.2,2.2999,2.0,2.12,111612,0.0,1.0
2023-11-14,2.42,2.48,2.26,2.39,121773,2.42,2.48,2.26,2.39,121773,0.0,1.0
2023-11-15,2.52,2.6501,2.45,2.45,120200,2.52,2.6501,2.45,2.45,120200,0.0,1.0
2023-11-16,2.39,2.504,2.29,2.48,60370,2.39,2.504,2.29,2.48,60370,0.0,1.0
2023-11-17,2.54,2.55,2.312,2.47,80184,2.54,2.55,2.312,2.47,80184,0.0,1.0
2023-11-20,2.56,2.61,2.37,2.48,125903,2.56,2.61,2.37,2.48,125903,0.0,1.0
2023-11-21,2.44,2.58,2.35,2.58,105608,2.44,2.58,2.35,2.58,105608,0.0,1.0
2023-11-22,2.29,2.46,2.26,2.42,67418,2.29,2.46,2.26,2.42,67418,0.0,1.0
2023-11-24,2.3,2.43,2.25,2.28,24298,2.3,2.43,2.25,2.28,24298,0.0,1.0
2023-11-27,2.75,2.88,2.33,2.33,265761,2.75,2.88,2.33,2.33,265761,0.0,1.0
2023-11-28,2.68,2.7984,2.5501,2.7,148428,2.68,2.7984,2.5501,2.7,148428,0.0,1.0
2023-11-29,2.7,2.89,2.69,2.75,118074,2.7,2.89,2.69,2.75,118074,0.0,1.0
2023-11-30,2.77,2.8,2.6,2.68,113042,2.77,2.8,2.6,2.68,113042,0.0,1.0
2023-12-01,2.77,2.8438,2.66,2.75,99113,2.77,2.8438,2.66,2.75,99113,0.0,1.0
2023-12-04,2.71,2.83,2.6,2.83,111675,2.71,2.83,2.6,2.83,111675,0.0,1.0
2023-12-05,2.52,2.8099,2.48,2.73,125116,2.52,2.8099,2.48,2.73,125116,0.0,1.0
2023-12-06,2.43,2.52,2.3211,2.48,121845,2.43,2.52,2.3211,2.48,121845,0.0,1.0
2023-12-07,3.1,3.19,2.37,2.37,2164899,3.1,3.19,2.37,2.37,2164899,0.0,1.0
2023-12-08,2.95,3.3,2.73,3.01,940768,2.95,3.3,2.73,3.01,940768,0.0,1.0
2023-12-11,2.98,3.09,2.88,3.0,299723,2.98,3.09,2.88,3.0,299723,0.0,1.0
2023-12-12,2.75,2.97,2.7,2.97,233784,2.75,2.97,2.7,2.97,233784,0.0,1.0
2023-12-13,2.84,2.86,2.61,2.81,211894,2.84,2.86,2.61,2.81,211894,0.0,1.0
2023-12-14,2.9,2.98,2.78,2.9,230521,2.9,2.98,2.78,2.9,230521,0.0,1.0
2023-12-15,2.73,2.9,2.66,2.9,191652,2.73,2.9,2.66,2.9,191652,0.0,1.0
2023-12-18,2.68,2.7799,2.5901,2.7,170142,2.68,2.7799,2.5901,2.7,170142,0.0,1.0
2023-12-19,2.68,2.75,2.66,2.75,112791,2.68,2.75,2.66,2.75,112791,0.0,1.0
2023-12-20,2.7,2.9,2.59,2.63,244617,2.7,2.9,2.59,2.63,244617,0.0,1.0
2023-12-21,2.99,3.045,2.61,2.85,821455,2.99,3.045,2.61,2.85,821455,0.0,1.0
2023-12-22,2.73,3.3197,2.63,3.0,933468,2.73,3.3197,2.63,3.0,933468,0.0,1.0
2023-12-26,2.72,2.9,2.68,2.82,258382,2.72,2.9,2.68,2.82,258382,0.0,1.0
2023-12-27,2.7,2.8,2.66,2.73,282194,2.7,2.8,2.66,2.73,282194,0.0,1.0
2023-12-28,2.65,2.72,2.55,2.7,353097,2.65,2.72,2.55,2.7,353097,0.0,1.0
2023-12-29,2.64,2.68,2.56,2.62,259043,2.64,2.68,2.56,2.62,259043,0.0,1.0
2024-01-02,2.66,2.73,2.59,2.64,261890,2.66,2.73,2.59,2.64,261890,0.0,1.0
2024-01-03,2.55,2.6502,2.5,2.63,449265,2.55,2.6502,2.5,2.63,449265,0.0,1.0
2024-01-04,2.48,2.6,2.46,2.6,413685,2.48,2.6,2.46,2.6,413685,0.0,1.0
2024-01-05,2.47,2.5,2.35,2.5,167809,2.47,2.5,2.35,2.5,167809,0.0,1.0
2024-01-08,2.57,2.63,2.515,2.52,429973,2.57,2.63,2.515,2.52,429973,0.0,1.0
2024-01-09,2.45,2.56,2.43,2.55,150235,2.45,2.56,2.43,2.55,150235,0.0,1.0
2024-01-10,2.35,2.47,2.29,2.47,179576,2.35,2.47,2.29,2.47,179576,0.0,1.0
2024-01-11,2.27,2.4,2.212,2.38,183439,2.27,2.4,2.212,2.38,183439,0.0,1.0
2024-01-12,2.25,2.3299,2.23,2.28,184797,2.25,2.3299,2.23,2.28,184797,0.0,1.0
2024-01-16,2.14,2.25,2.1101,2.24,196301,2.14,2.25,2.1101,2.24,196301,0.0,1.0
2024-01-17,2.05,2.17,2.02,2.14,223447,2.05,2.17,2.02,2.14,223447,0.0,1.0
2024-01-18,2.05,2.17,2.04,2.05,161537,2.05,2.17,2.04,2.05,161537,0.0,1.0
2024-01-19,2.2,2.23,2.03,2.03,211239,2.2,2.23,2.03,2.03,211239,0.0,1.0
2024-01-22,2.38,2.38,2.17,2.25,257360,2.38,2.38,2.17,2.25,257360,0.0,1.0
2024-01-23,2.32,2.51,2.28,2.44,496537,2.32,2.51,2.28,2.44,496537,0.0,1.0
2024-01-24,2.27,2.42,2.2,2.42,269580,2.27,2.42,2.2,2.42,269580,0.0,1.0
2024-01-25,2.21,2.29,2.07,2.28,299179,2.21,2.29,2.07,2.28,299179,0.0,1.0
2024-01-26,1.88,2.0625,1.88,2.05,551454,1.88,2.0625,1.88,2.05,551454,0.0,1.0
2024-01-29,1.92,1.96,1.88,1.96,327618,1.92,1.96,1.88,1.96,327618,0.0,1.0
2024-01-30,1.98,1.98,1.88,1.92,225994,1.98,1.98,1.88,1.92,225994,0.0,1.0
2024-01-31,1.98,2.16,1.95,1.96,179923,1.98,2.16,1.95,1.96,179923,0.0,1.0
2024-02-01,2.09,2.11,1.995,2.03,156272,2.09,2.11,1.995,2.03,156272,0.0,1.0
2024-02-02,2.12,2.12,2.03,2.1,150329,2.12,2.12,2.03,2.1,150329,0.0,1.0
2024-02-05,2.12,2.17,2.02,2.13,157356,2.12,2.17,2.02,2.13,157356,0.0,1.0
2024-02-06,2.11,2.13,2.04,2.1,146192,2.11,2.13,2.04,2.1,146192,0.0,1.0
2024-02-07,2.24,2.26,2.11,2.17,302259,2.24,2.26,2.11,2.17,302259,0.0,1.0
2024-02-08,2.22,2.27,2.1409,2.2,136330,2.22,2.27,2.1409,2.2,136330,0.0,1.0
2024-02-09,2.34,2.38,2.2001,2.25,306256,2.34,2.38,2.2001,2.25,306256,0.0,1.0
2024-02-12,2.55,2.65,2.34,2.35,632314,2.55,2.65,2.34,2.35,632314,0.0,1.0
2024-02-13,2.42,2.57,2.3279,2.5,372609,2.42,2.57,2.3279,2.5,372609,0.0,1.0
2024-02-14,2.6,2.68,2.46,2.52,202396,2.6,2.68,2.46,2.52,202396,0.0,1.0
2024-02-15,2.57,2.68,2.45,2.68,203130,2.57,2.68,2.45,2.68,203130,0.0,1.0
2024-02-16,2.54,2.645,2.47,2.54,196908,2.54,2.645,2.47,2.54,196908,0.0,1.0
2024-02-20,2.61,2.64,2.45,2.62,200247,2.61,2.64,2.45,2.62,200247,0.0,1.0
2024-02-21,2.57,2.6,2.488,2.59,102472,2.57,2.6,2.488,2.59,102472,0.0,1.0
2024-02-22,2.505,2.64,2.49,2.55,173347,2.505,2.64,2.49,2.55,173347,0.0,1.0
2024-02-23,2.42,2.5095,2.2812,2.5,188190,2.42,2.5095,2.2812,2.5,188190,0.0,1.0
2024-02-26,2.68,2.7,2.43,2.45,281442,2.68,2.7,2.43,2.45,281442,0.0,1.0
2024-02-27,3.42,3.55,2.67,2.67,1409097,3.42,3.55,2.67,2.67,1409097,0.0,1.0
2024-02-28,3.62,3.83,3.3237,3.62,940809,3.62,3.83,3.3237,3.62,940809,0.0,1.0
2024-02-29,4.16,5.4,3.6265,3.65,3317323,4.16,5.4,3.6265,3.65,3317323,0.0,1.0
2024-03-01,3.6,4.3252,3.19,4.26,1148653,3.6,4.3252,3.19,4.26,1148653,0.0,1.0
2024-03-04,3.84,3.93,3.26,3.61,621938,3.84,3.93,3.26,3.61,621938,0.0,1.0
2024-03-05,3.57,3.86,3.46,3.86,308251,3.57,3.86,3.46,3.86,308251,0.0,1.0
2024-03-06,4.14,4.25,3.5924,3.7,651636,4.14,4.25,3.5924,3.7,651636,0.0,1.0
2024-03-07,4.59,5.21,4.2,4.2,1666193,4.59,5.21,4.2,4.2,1666193,0.0,1.0
2024-03-08,4.43,5.1,4.3001,4.72,852653,4.43,5.1,4.3001,4.72,852653,0.0,1.0
2024-03-11,4.43,4.8,4.4,4.46,434956,4.43,4.8,4.4,4.46,434956,0.0,1.0
2024-03-12,4.06,4.65,3.8,4.65,982095,4.06,4.65,3.8,4.65,982095,0.0,1.0
2024-03-13,4.21,4.2499,4.03,4.12,189136,4.21,4.2499,4.03,4.12,189136,0.0,1.0
2024-03-14,3.78,4.25,3.6501,4.25,384159,3.78,4.25,3.6501,4.25,384159,0.0,1.0
2024-03-15,3.87,4.07,3.74,3.75,175393,3.87,4.07,3.74,3.75,175393,0.0,1.0
2024-03-18,3.49,3.9695,3.44,3.92,466769,3.49,3.9695,3.44,3.92,466769,0.0,1.0
2024-03-19,3.49,3.59,3.15,3.49,316277,3.49,3.59,3.15,3.49,316277,0.0,1.0
2024-03-20,3.67,3.79,3.49,3.5,220320,3.67,3.79,3.49,3.5,220320,0.0,1.0
2024-03-21,3.91,4.01,3.74,3.75,246912,3.91,4.01,3.74,3.75,246912,0.0,1.0
2024-03-22,3.81,3.96,3.76,3.94,148369,3.81,3.96,3.76,3.94,148369,0.0,1.0
2024-03-25,3.65,3.87,3.57,3.8,159226,3.65,3.87,3.57,3.8,159226,0.0,1.0
2024-03-26,3.4,3.7,3.37,3.68,203137,3.4,3.7,3.37,3.68,203137,0.0,1.0
2024-03-27,3.57,3.615,3.4032,3.48,114846,3.57,3.615,3.4032,3.48,114846,0.0,1.0
2024-03-28,3.4,3.65,3.35,3.54,163856,3.4,3.65,3.35,3.54,163856,0.0,1.0
2024-04-01,3.42,3.57,3.344,3.48,153914,3.42,3.57,3.344,3.48,153914,0.0,1.0
2024-04-02,4.62,5.19,3.35,3.4,7129495,4.62,5.19,3.35,3.4,7129495,0.0,1.0
2024-04-03,5.06,5.38,4.33,4.5,1840698,5.06,5.38,4.33,4.5,1840698,0.0,1.0
2024-04-04,5.4,6.02,5.1,5.21,2134036,5.4,6.02,5.1,5.21,2134036,0.0,1.0
2024-04-05,5.19,5.6,4.74,5.52,836089,5.19,5.6,4.74,5.52,836089,0.0,1.0
2024-04-08,5.18,5.41,5.0,5.29,399510,5.18,5.41,5.0,5.29,399510,0.0,1.0
2024-04-09,4.18,5.16,4.09,5.15,973607,4.18,5.16,4.09,5.15,973607,0.0,1.0
2024-04-10,3.97,4.42,3.83,4.02,603167,3.97,4.42,3.83,4.02,603167,0.0,1.0
2024-04-11,3.89,3.995,3.6677,3.92,559213,3.89,3.995,3.6677,3.92,559213,0.0,1.0
2024-04-12,3.99,4.16,3.83,3.94,315241,3.99,4.16,3.83,3.94,315241,0.0,1.0
2024-04-15,3.71,4.04,3.665,4.04,322183,3.71,4.04,3.665,4.04,322183,0.0,1.0
2024-04-16,3.9,3.93,3.69,3.7,309302,3.9,3.93,3.69,3.7,309302,0.0,1.0
2024-04-17,3.61,3.93,3.58,3.89,295073,3.61,3.93,3.58,3.89,295073,0.0,1.0
2024-04-18,3.56,3.714,3.52,3.61,155326,3.56,3.714,3.52,3.61,155326,0.0,1.0
2024-04-19,3.42,3.6,3.4,3.51,241674,3.42,3.6,3.4,3.51,241674,0.0,1.0
2024-04-22,3.53,3.5894,3.4,3.49,141297,3.53,3.5894,3.4,3.49,141297,0.0,1.0
2024-04-23,3.72,3.84,3.56,3.56,149109,3.72,3.84,3.56,3.56,149109,0.0,1.0
2024-04-24,3.74,3.8899,3.67,3.78,111418,3.74,3.8899,3.67,3.78,111418,0.0,1.0
2024-04-25,3.54,3.745,3.51,3.7,189875,3.54,3.745,3.51,3.7,189875,0.0,1.0
2024-04-26,3.79,3.83,3.55,3.61,131862,3.79,3.83,3.55,3.61,131862,0.0,1.0
2024-04-29,4.08,4.18,3.7172,3.85,224520,4.08,4.18,3.7172,3.85,224520,0.0,1.0
2024-04-30,3.93,4.16,3.88,4.12,282602,3.93,4.16,3.88,4.12,282602,0.0,1.0
2024-05-01,3.93,4.0689,3.72,3.95,169527,3.93,4.0689,3.72,3.95,169527,0.0,1.0
2024-05-02,3.69,4.03,3.66,4.0,206206,3.69,4.03,3.66,4.0,206206,0.0,1.0
2024-05-03,2.96,3.42,2.85,3.1,786259,2.96,3.42,2.85,3.1,786259,0.0,1.0
2024-05-06,3.1,3.13,2.9293,3.02,292240,3.1,3.13,2.9293,3.02,292240,0.0,1.0
2024-05-07,3.12,3.2,3.0419,3.13,227280,3.12,3.2,3.0419,3.13,227280,0.0,1.0
2024-05-08,3.1,3.1846,3.03,3.1,134892,3.1,3.1846,3.03,3.1,134892,0.0,1.0
2024-05-09,3.09,3.1999,2.98,2.98,145239,3.09,3.1999,2.98,2.98,145239,0.0,1.0
2024-05-10,3.01,3.18,3.01,3.09,107171,3.01,3.18,3.01,3.09,107171,0.0,1.0
2024-05-13,2.95,3.12,2.93,3.0,168531,2.95,3.12,2.93,3.0,168531,0.0,1.0
2024-05-14,3.14,3.15,2.95,2.96,201267,3.14,3.15,2.95,2.96,201267,0.0,1.0
2024-05-15,3.2,3.207,3.08,3.08,115417,3.2,3.207,3.08,3.08,115417,0.0,1.0
2024-05-16,3.03,3.2475,3.03,3.19,138000,3.03,3.2475,3.03,3.19,138000,0.0,1.0
2024-05-17,2.94,3.1,2.9,3.06,172109,2.94,3.1,2.9,3.06,172109,0.0,1.0
2024-05-20,2.83,2.95,2.81,2.95,193703,2.83,2.95,2.81,2.95,193703,0.0,1.0
2024-05-21,2.8,2.85,2.71,2.83,140018,2.8,2.85,2.71,2.83,140018,0.0,1.0
2024-05-22,2.83,2.84,2.75,2.81,144904,2.83,2.84,2.75,2.81,144904,0.0,1.0
2024-05-23,2.72,2.8708,2.69,2.83,176684,2.72,2.8708,2.69,2.83,176684,0.0,1.0
2024-05-24,2.79,2.83,2.75,2.76,64617,2.79,2.83,2.75,2.76,64617,0.0,1.0
2024-05-28,2.66,2.78,2.62,2.75,157272,2.66,2.78,2.62,2.75,157272,0.0,1.0
2024-05-29,2.65,2.73,2.59,2.6,122131,2.65,2.73,2.59,2.6,122131,0.0,1.0
2024-05-30,2.63,2.75,2.6,2.75,134498,2.63,2.75,2.6,2.75,134498,0.0,1.0
2024-05-31,2.6,2.6665,2.52,2.61,176681,2.6,2.6665,2.52,2.61,176681,0.0,1.0
2024-06-03,2.57,2.68,2.51,2.68,134354,2.57,2.68,2.51,2.68,134354,0.0,1.0
2024-06-04,2.6,2.64,2.55,2.58,80927,2.6,2.64,2.55,2.58,80927,0.0,1.0
2024-06-05,2.73,2.75,2.58,2.6,149713,2.73,2.75,2.58,2.6,149713,0.0,1.0
2024-06-06,2.63,2.77,2.56,2.77,116014,2.63,2.77,2.56,2.77,116014,0.0,1.0
2024-06-07,2.54,2.64,2.51,2.64,113598,2.54,2.64,2.51,2.64,113598,0.0,1.0
2024-06-10,2.55,2.57,2.47,2.5,104391,2.55,2.57,2.47,2.5,104391,0.0,1.0
2024-06-11,2.54,2.58,2.5,2.53,113505,2.54,2.58,2.5,2.53,113505,0.0,1.0
2024-06-12,2.68,2.8,2.54,2.54,205721,2.68,2.8,2.54,2.54,205721,0.0,1.0
2024-06-13,2.64,2.71,2.57,2.64,159560,2.64,2.71,2.57,2.64,159560,0.0,1.0
2024-06-14,2.67,2.7,2.54,2.54,114269,2.67,2.7,2.54,2.54,114269,0.0,1.0
2024-06-17,2.75,2.78,2.63,2.63,164250,2.75,2.78,2.63,2.63,164250,0.0,1.0
2024-06-18,2.67,2.76,2.63,2.71,157603,2.67,2.76,2.63,2.71,157603,0.0,1.0
2024-06-20,2.75,2.79,2.5704,2.64,183691,2.75,2.79,2.5704,2.64,183691,0.0,1.0
2024-06-21,2.73,2.78,2.68,2.68,125693,2.73,2.78,2.68,2.68,125693,0.0,1.0
2024-06-24,2.65,2.7499,2.6,2.73,120580,2.65,2.7499,2.6,2.73,120580,0.0,1.0
2024-06-25,2.55,2.66,2.54,2.66,68771,2.55,2.66,2.54,2.66,68771,0.0,1.0
2024-06-26,2.56,2.66,2.49,2.55,137531,2.56,2.66,2.49,2.55,137531,0.0,1.0
2024-06-27,2.61,2.61,2.53,2.57,82111,2.61,2.61,2.53,2.57,82111,0.0,1.0
2024-06-28,2.65,2.68,2.58,2.58,150489,2.65,2.68,2.58,2.58,150489,0.0,1.0
2024-07-01,2.69,2.72,2.6,2.65,81377,2.69,2.72,2.6,2.65,81377,0.0,1.0
2024-07-02,2.67,2.7499,2.6153,2.73,92562,2.67,2.7499,2.6153,2.73,92562,0.0,1.0
2024-07-03,2.67,2.73,2.67,2.67,25477,2.67,2.73,2.67,2.67,25477,0.0,1.0
2024-07-05,2.77,2.77,2.64,2.64,61534,2.77,2.77,2.64,2.64,61534,0.0,1.0
2024-07-08,2.7,2.9317,2.7,2.78,175070,2.7,2.9317,2.7,2.78,175070,0.0,1.0
2024-07-09,2.67,2.73,2.64,2.7,74309,2.67,2.73,2.64,2.7,74309,0.0,1.0
2024-07-10,2.71,2.748,2.65,2.69,50650,2.71,2.748,2.65,2.69,50650,0.0,1.0
2024-07-11,2.85,2.92,2.7237,2.74,87144,2.85,2.92,2.7237,2.74,87144,0.0,1.0
2024-07-12,2.97,3.17,2.91,2.92,236330,2.97,3.17,2.91,2.92,236330,0.0,1.0
2024-07-15,3.02,3.12,2.92,3.02,100841,3.02,3.12,2.92,3.02,100841,0.0,1.0
2024-07-16,3.12,3.18,3.0,3.02,91466,3.12,3.18,3.0,3.02,91466,0.0,1.0
2024-07-17,2.92,3.145,2.83,3.07,153141,2.92,3.145,2.83,3.07,153141,0.0,1.0
2024-07-18,2.8,2.97,2.74,2.89,72822,2.8,2.97,2.74,2.89,72822,0.0,1.0
2024-07-19,2.72,2.82,2.6901,2.8,33817,2.72,2.82,2.6901,2.8,33817,0.0,1.0
2024-07-22,3.0,3.0695,2.75,2.78,110424,3.0,3.0695,2.75,2.78,110424,0.0,1.0
2024-07-23,2.97,3.04,2.91,3.04,54489,2.97,3.04,2.91,3.04,54489,0.0,1.0
2024-07-24,3.32,3.38,2.8229,2.87,506539,3.32,3.38,2.8229,2.87,506539,0.0,1.0
2024-07-25,2.84,3.35,2.81,3.35,563065,2.84,3.35,2.81,3.35,563065,0.0,1.0
2024-07-26,2.85,2.9439,2.77,2.84,123715,2.85,2.9439,2.77,2.84,123715,0.0,1.0
2024-07-29,2.94,3.1299,2.8,2.84,216719,2.94,3.1299,2.8,2.84,216719,0.0,1.0
2024-07-30,2.77,2.99,2.77,2.92,76269,2.77,2.99,2.77,2.92,76269,0.0,1.0
2024-07-31,2.8,2.87,2.73,2.82,97605,2.8,2.87,2.73,2.82,97605,0.0,1.0
2024-08-01,2.66,2.8315,2.6,2.8,173002,2.66,2.8315,2.6,2.8,173002,0.0,1.0
2024-08-02,2.56,2.6656,2.51,2.59,125183,2.56,2.6656,2.51,2.59,125183,0.0,1.0
2024-08-05,2.37,2.425,2.3,2.32,134668,2.37,2.425,2.3,2.32,134668,0.0,1.0
2024-08-06,2.345,2.43,2.33,2.38,85647,2.345,2.43,2.33,2.38,85647,0.0,1.0
2024-08-07,2.22,2.41,2.22,2.38,101810,2.22,2.41,2.22,2.38,101810,0.0,1.0
2024-08-08,2.25,2.3,2.15,2.24,110980,2.25,2.3,2.15,2.24,110980,0.0,1.0
2024-08-09,2.25,2.26,2.16,2.18,73992,2.25,2.26,2.16,2.18,73992,0.0,1.0
2024-08-12,2.1,2.27,2.01,2.27,244241,2.1,2.27,2.01,2.27,244241,0.0,1.0
2024-08-13,2.31,2.31,2.1312,2.17,72276,2.31,2.31,2.1312,2.17,72276,0.0,1.0
2024-08-14,2.2,2.35,2.18,2.35,61841,2.2,2.35,2.18,2.35,61841,0.0,1.0
2024-08-15,2.42,2.4499,2.3,2.3,92516,2.42,2.4499,2.3,2.3,92516,0.0,1.0
2024-08-16,2.39,2.5,2.37,2.42,52487,2.39,2.5,2.37,2.42,52487,0.0,1.0
2024-08-19,2.58,2.58,2.3362,2.4,95651,2.58,2.58,2.3362,2.4,95651,0.0,1.0
2024-08-20,2.47,2.6,2.45,2.6,57857,2.47,2.6,2.45,2.6,57857,0.0,1.0
2024-08-21,2.6,2.6,2.45,2.45,65128,2.6,2.6,2.45,2.45,65128,0.0,1.0
2024-08-22,2.59,2.68,2.51,2.62,61499,2.59,2.68,2.51,2.62,61499,0.0,1.0
2024-08-23,2.64,2.64,2.51,2.59,37844,2.64,2.64,2.51,2.59,37844,0.0,1.0
2024-08-26,2.62,2.72,2.5601,2.67,49929,2.62,2.72,2.5601,2.67,49929,0.0,1.0
2024-08-27,2.55,2.72,2.45,2.7,186193,2.55,2.72,2.45,2.7,186193,0.0,1.0
2024-08-28,2.75,2.75,2.57,2.63,172104,2.75,2.75,2.57,2.63,172104,0.0,1.0
2024-08-29,2.64,2.95,2.5901,2.86,120176,2.64,2.95,2.5901,2.86,120176,0.0,1.0
2024-08-30,2.64,2.74,2.58,2.68,79359,2.64,2.74,2.58,2.68,79359,0.0,1.0
2024-09-03,2.63,2.78,2.57,2.75,111105,2.63,2.78,2.57,2.75,111105,0.0,1.0
2024-09-04,2.54,2.65,2.52,2.61,74204,2.54,2.65,2.52,2.61,74204,0.0,1.0
2024-09-05,2.51,2.59,2.45,2.55,63457,2.51,2.59,2.45,2.55,63457,0.0,1.0
2024-09-06,2.59,2.66,2.4,2.53,117396,2.59,2.66,2.4,2.53,117396,0.0,1.0
2024-09-09,3.06,3.12,2.59,2.7,373365,3.06,3.12,2.59,2.7,373365,0.0,1.0
2024-09-10,3.0,3.09,2.91,3.06,114378,3.0,3.09,2.91,3.06,114378,0.0,1.0
2024-09-11,3.14,3.15,2.93,3.0,80613,3.14,3.15,2.93,3.0,80613,0.0,1.0
2024-09-12,2.97,3.14,2.96,3.05,178384,2.97,3.14,2.96,3.05,178384,0.0,1.0
2024-09-13,2.87,3.0,2.75,2.98,85480,2.87,3.0,2.75,2.98,85480,0.0,1.0
2024-09-16,2.96,3.0,2.825,2.91,110750,2.96,3.0,2.825,2.91,110750,0.0,1.0
2024-09-17,2.87,3.05,2.82,2.99,79509,2.87,3.05,2.82,2.99,79509,0.0,1.0
2024-09-18,2.78,2.9395,2.78,2.87,63767,2.78,2.9395,2.78,2.87,63767,0.0,1.0
2024-09-19,2.92,2.96,2.84,2.89,88035,2.92,2.96,2.84,2.89,88035,0.0,1.0
2024-09-20,2.85,2.99,2.84,2.91,123345,2.85,2.99,2.84,2.91,123345,0.0,1.0
2024-09-23,2.88,2.98,2.85,2.88,70444,2.88,2.98,2.85,2.88,70444,0.0,1.0
2024-09-24,2.91,2.95,2.79,2.92,78476,2.91,2.95,2.79,2.92,78476,0.0,1.0
2024-09-25,2.83,2.965,2.81,2.9,90441,2.83,2.965,2.81,2.9,90441,0.0,1.0
2024-09-26,3.12,3.12,2.83,2.91,129070,3.12,3.12,2.83,2.91,129070,0.0,1.0
2024-09-27,3.18,3.5593,3.15,3.16,231491,3.18,3.5593,3.15,3.16,231491,0.0,1.0
2024-09-30,3.05,3.255,2.96,3.16,111566,3.05,3.255,2.96,3.16,111566,0.0,1.0
2024-10-01,3.03,3.12,2.945,3.07,72969,3.03,3.12,2.945,3.07,72969,0.0,1.0
2024-10-02,3.2,3.29,3.0,3.05,119613,3.2,3.29,3.0,3.05,119613,0.0,1.0
2024-10-03,3.57,3.82,3.23,3.25,379595,3.57,3.82,3.23,3.25,379595,0.0,1.0
2024-10-04,3.8,4.3,3.57,3.87,639501,3.8,4.3,3.57,3.87,639501,0.0,1.0
2024-10-07,3.81,3.9412,3.7122,3.8,244135,3.81,3.9412,3.7122,3.8,244135,0.0,1.0
2024-10-08,3.48,3.85,3.3201,3.85,207668,3.48,3.85,3.3201,3.85,207668,0.0,1.0
2024-10-09,3.52,3.6194,3.46,3.48,68452,3.52,3.6194,3.46,3.48,68452,0.0,1.0
2024-10-10,3.54,3.5499,3.3,3.43,189469,3.54,3.5499,3.3,3.43,189469,0.0,1.0
2024-10-11,3.71,3.85,3.52,3.52,165685,3.71,3.85,3.52,3.52,165685,0.0,1.0
2024-10-14,3.61,3.7629,3.56,3.74,62917,3.61,3.7629,3.56,3.74,62917,0.0,1.0
2024-10-15,3.8,3.85,3.6,3.6,180339,3.8,3.85,3.6,3.6,180339,0.0,1.0
2024-10-16,3.95,3.99,3.56,3.85,241524,3.95,3.99,3.56,3.85,241524,0.0,1.0
2024-10-17,3.55,4.09,3.52,4.0,342369,3.55,4.09,3.52,4.0,342369,0.0,1.0
2024-10-18,3.82,3.8399,3.52,3.7,212520,3.82,3.8399,3.52,3.7,212520,0.0,1.0
2024-10-21,3.6,3.97,3.52,3.83,296685,3.6,3.97,3.52,3.83,296685,0.0,1.0
2024-10-22,3.54,3.6,3.3,3.59,124437,3.54,3.6,3.3,3.59,124437,0.0,1.0
2024-10-23,3.34,3.51,3.31,3.5,101590,3.34,3.51,3.31,3.5,101590,0.0,1.0
2024-10-24,3.43,3.51,3.16,3.34,188553,3.43,3.51,3.16,3.34,188553,0.0,1.0
2024-10-25,3.39,3.52,3.17,3.37,232713,3.39,3.52,3.17,3.37,232713,0.0,1.0
2024-10-28,3.69,3.79,3.351,3.41,238819,3.69,3.79,3.351,3.41,238819,0.0,1.0
2024-10-29,3.48,3.7699,3.37,3.64,169926,3.48,3.7699,3.37,3.64,169926,0.0,1.0
2024-10-30,3.21,3.47,3.15,3.37,305647,3.21,3.47,3.15,3.37,305647,0.0,1.0
2024-10-31,3.18,3.2899,3.05,3.21,202661,3.18,3.2899,3.05,3.21,202661,0.0,1.0
2024-11-01,3.15,3.25,3.0901,3.22,109074,3.15,3.25,3.0901,3.22,109074,0.0,1.0
2024-11-04,3.04,3.17,3.03,3.15,136900,3.04,3.17,3.03,3.15,136900,0.0,1.0
2024-11-05,3.07,3.14,3.0,3.0,94575,3.07,3.14,3.0,3.0,94575,0.0,1.0
2024-11-06,3.11,3.2221,3.06,3.19,110971,3.11,3.2221,3.06,3.19,110971,0.0,1.0
2024-11-07,3.06,3.19,3.06,3.12,91525,3.06,3.19,3.06,3.12,91525,0.0,1.0
2024-11-08,3.14,3.1799,3.01,3.01,107521,3.14,3.1799,3.01,3.01,107521,0.0,1.0
2024-11-11,3.14,3.2,3.0,3.18,163996,3.14,3.2,3.0,3.18,163996,0.0,1.0
2024-11-12,3.03,3.14,2.99,3.12,165826,3.03,3.14,2.99,3.12,165826,0.0,1.0
2024-11-13,2.78,3.07,2.7,3.04,360667,2.78,3.07,2.7,3.04,360667,0.0,1.0
2024-11-14,2.645,2.76,2.6,2.75,110239,2.645,2.76,2.6,2.75,110239,0.0,1.0
2024-11-15,2.51,2.64,2.45,2.64,146928,2.51,2.64,2.45,2.64,146928,0.0,1.0
2024-11-18,2.56,2.5956,2.5,2.51,126096,2.56,2.5956,2.5,2.51,126096,0.0,1.0
2024-11-19,2.7,2.74,2.57,2.6,127425,2.7,2.74,2.57,2.6,127425,0.0,1.0
2024-11-20,2.74,2.835,2.678,2.75,145440,2.74,2.835,2.678,2.75,145440,0.0,1.0
2024-11-21,2.95,3.0,2.6989,2.76,131487,2.95,3.0,2.6989,2.76,131487,0.0,1.0
2024-11-22,3.19,3.29,2.97,3.0,282478,3.19,3.29,2.97,3.0,282478,0.0,1.0
2024-11-25,3.1,3.29,3.09,3.25,156498,3.1,3.29,3.09,3.25,156498,0.0,1.0
2024-11-26,3.05,3.12,2.9852,3.1,99847,3.05,3.12,2.9852,3.1,99847,0.0,1.0
2024-11-27,3.18,3.19,2.97,3.09,136180,3.18,3.19,2.97,3.09,136180,0.0,1.0
2024-11-29,3.3,3.38,3.2,3.2,101643,3.3,3.38,3.2,3.2,101643,0.0,1.0
2024-12-02,3.2,3.31,3.16,3.31,110408,3.2,3.31,3.16,3.31,110408,0.0,1.0
2024-12-03,3.01,3.215,2.9601,3.2,123385,3.01,3.215,2.9601,3.2,123385,0.0,1.0
2024-12-04,2.86,3.04,2.835,2.97,155980,2.86,3.04,2.835,2.97,155980,0.0,1.0
2024-12-05,2.98,3.0,2.85,2.86,117473,2.98,3.0,2.85,2.86,117473,0.0,1.0
2024-12-06,3.0,3.03,2.91,2.99,136239,3.0,3.03,2.91,2.99,136239,0.0,1.0
2024-12-09,2.93,3.1221,2.88,3.03,149849,2.93,3.1221,2.88,3.03,149849,0.0,1.0
2024-12-10,2.84,2.93,2.71,2.93,120753,2.84,2.93,2.71,2.93,120753,0.0,1.0
2024-12-11,2.75,2.842,2.68,2.81,118471,2.75,2.842,2.68,2.81,118471,0.0,1.0
2024-12-12,2.72,2.78,2.681,2.72,99769,2.72,2.78,2.681,2.72,99769,0.0,1.0
2024-12-13,2.62,2.72,2.5961,2.69,119061,2.62,2.72,2.5961,2.69,119061,0.0,1.0
2024-12-16,2.59,2.63,2.54,2.6,144698,2.59,2.63,2.54,2.6,144698,0.0,1.0
2024-12-17,2.72,2.72,2.55,2.65,179986,2.72,2.72,2.55,2.65,179986,0.0,1.0
2024-12-18,3.01,3.23,2.73,2.74,525674,3.01,3.23,2.73,2.74,525674,0.0,1.0
2024-12-19,2.73,3.05,2.7087,3.01,159395,2.73,3.05,2.7087,3.01,159395,0.0,1.0
2024-12-20,2.77,2.94,2.73,2.75,131668,2.77,2.94,2.73,2.75,131668,0.0,1.0
2024-12-23,2.87,2.9325,2.82,2.88,104210,2.87,2.9325,2.82,2.88,104210,0.0,1.0
2024-12-24,2.93,2.93,2.75,2.85,73839,2.93,2.93,2.75,2.85,73839,0.0,1.0
2024-12-26,3.15,3.1603,2.91,2.91,187945,3.15,3.1603,2.91,2.91,187945,0.0,1.0
2024-12-27,3.05,3.14,2.96,3.05,99184,3.05,3.14,2.96,3.05,99184,0.0,1.0
2024-12-30,3.11,3.2,2.93,3.05,206768,3.11,3.2,2.93,3.05,206768,0.0,1.0
2024-12-31,3.03,3.15,2.92,3.07,134817,3.03,3.15,2.92,3.07,134817,0.0,1.0
2025-01-02,3.26,3.29,2.9702,3.0,252292,3.26,3.29,2.9702,3.0,252292,0.0,1.0
2025-01-03,3.5,3.7,3.25,3.25,426062,3.5,3.7,3.25,3.25,426062,0.0,1.0
2025-01-06,3.48,3.6,3.4236,3.59,223109,3.48,3.6,3.4236,3.59,223109,0.0,1.0
2025-01-07,3.43,3.54,3.3505,3.48,133947,3.43,3.54,3.3505,3.48,133947,0.0,1.0
2025-01-08,3.06,3.345,3.0,3.34,183905,3.06,3.345,3.0,3.34,183905,0.0,1.0
2025-01-10,2.96,3.065,2.92,3.0,116263,2.96,3.065,2.92,3.0,116263,0.0,1.0
2025-01-13,2.76,2.92,2.67,2.91,262494,2.76,2.92,2.67,2.91,262494,0.0,1.0
2025-01-14,2.73,2.867,2.57,2.77,273836,2.73,2.867,2.57,2.77,273836,0.0,1.0
2025-01-15,2.8,2.88,2.72,2.79,120881,2.8,2.88,2.72,2.79,120881,0.0,1.0
2025-01-16,2.75,2.8472,2.6,2.83,252812,2.75,2.8472,2.6,2.83,252812,0.0,1.0
2025-01-17,3.95,4.9,2.9,2.99,87700984,3.95,4.9,2.9,2.99,87700984,0.0,1.0
2025-01-21,3.52,3.9582,3.44,3.93,3094969,3.52,3.9582,3.44,3.93,3094969,0.0,1.0
2025-01-22,3.55,3.9,3.48,3.5,1226684,3.55,3.9,3.48,3.5,1226684,0.0,1.0
2025-01-23,3.64,3.67,3.36,3.5,469295,3.64,3.67,3.36,3.5,469295,0.0,1.0
2025-01-24,3.21,3.68,3.16,3.68,716635,3.21,3.68,3.16,3.68,716635,0.0,1.0
2025-01-27,2.86,3.19,2.824,3.12,760044,2.86,3.19,2.824,3.12,760044,0.0,1.0
2025-01-28,2.91,2.99,2.82,2.9,319530,2.91,2.99,2.82,2.9,319530,0.0,1.0
2025-01-29,2.81,2.97,2.755,2.97,296065,2.81,2.97,2.755,2.97,296065,0.0,1.0
2025-01-30,2.92,3.02,2.76,2.9,626160,2.92,3.02,2.76,2.9,626160,0.0,1.0
2025-01-31,2.8,2.9399,2.75,2.86,333178,2.8,2.9399,2.75,2.86,333178,0.0,1.0
2025-02-03,2.84,2.94,2.66,2.76,291712,2.84,2.94,2.66,2.76,291712,0.0,1.0
2025-02-04,3.01,3.1,2.84,2.92,301032,3.01,3.1,2.84,2.92,301032,0.0,1.0
2025-02-05,3.11,3.12,2.98,3.06,198689,3.11,3.12,2.98,3.06,198689,0.0,1.0
2025-02-06,3.15,3.24,3.02,3.12,445888,3.15,3.24,3.02,3.12,445888,0.0,1.0
2025-02-07,3.12,3.24,3.07,3.24,226276,3.12,3.24,3.07,3.24,226276,0.0,1.0
2025-02-10,3.17,3.2,3.08,3.15,153777,3.17,3.2,3.08,3.15,153777,0.0,1.0
2025-02-11,3.18,3.34,3.1,3.17,187212,3.18,3.34,3.1,3.17,187212,0.0,1.0
2025-02-12,3.33,3.4,3.1097,3.11,298344,3.33,3.4,3.1097,3.11,298344,0.0,1.0
2025-02-13,3.41,3.45,3.27,3.41,251207,3.41,3.45,3.27,3.41,251207,0.0,1.0
2025-02-14,3.46,3.575,3.3253,3.45,321158,3.46,3.575,3.3253,3.45,321158,0.0,1.0
2025-02-18,3.42,3.67,3.34,3.58,378785,3.42,3.67,3.34,3.58,378785,0.0,1.0
2025-02-19,3.66,3.7395,3.4,3.5,372942,3.66,3.7395,3.4,3.5,372942,0.0,1.0
2025-02-20,3.65,3.68,3.48,3.65,125061,3.65,3.68,3.48,3.65,125061,0.0,1.0
2025-02-21,3.39,3.7,3.381,3.65,239879,3.39,3.7,3.381,3.65,239879,0.0,1.0
2025-02-24,3.14,3.366,3.14,3.36,194907,3.14,3.366,3.14,3.36,194907,0.0,1.0
2025-02-25,2.99,3.15,2.92,3.15,306921,2.99,3.15,2.92,3.15,306921,0.0,1.0
2025-02-26,3.01,3.1,2.96,3.01,104787,3.01,3.1,2.96,3.01,104787,0.0,1.0
2025-02-27,2.8,3.1048,2.78,3.02,134386,2.8,3.1048,2.78,3.02,134386,0.0,1.0
2025-02-28,2.86,2.96,2.75,2.85,128364,2.86,2.96,2.75,2.85,128364,0.0,1.0
2025-03-03,2.66,2.9,2.65,2.87,223558,2.66,2.9,2.65,2.87,223558,0.0,1.0
2025-03-04,2.6,2.69,2.55,2.65,270021,2.6,2.69,2.55,2.65,270021,0.0,1.0
2025-03-05,2.7,2.71,2.56,2.63,106230,2.7,2.71,2.56,2.63,106230,0.0,1.0
2025-03-06,2.58,2.73,2.56,2.66,112131,2.58,2.73,2.56,2.66,112131,0.0,1.0
2025-03-07,2.56,2.67,2.42,2.55,253200,2.56,2.67,2.42,2.55,253200,0.0,1.0
2025-03-10,2.36,2.53,2.3,2.51,186190,2.36,2.53,2.3,2.51,186190,0.0,1.0
2025-03-11,2.37,2.4289,2.3,2.36,125953,2.37,2.4289,2.3,2.36,125953,0.0,1.0
2025-03-12,2.41,2.48,2.36,2.39,101351,2.41,2.48,2.36,2.39,101351,0.0,1.0
2025-03-13,2.39,2.47,2.37,2.44,135807,2.39,2.47,2.37,2.44,135807,0.0,1.0
2025-03-14,2.6,2.615,2.44,2.44,117300,2.6,2.615,2.44,2.44,117300,0.0,1.0
2025-03-17,2.68,2.76,2.6,2.6,122053,2.68,2.76,2.6,2.6,122053,0.0,1.0
2025-03-18,2.56,2.67,2.55,2.65,47645,2.56,2.67,2.55,2.65,47645,0.0,1.0
2025-03-19,2.67,2.68,2.56,2.56,52246,2.67,2.68,2.56,2.56,52246,0.0,1.0
2025-03-20,2.51,2.64,2.48,2.6,105122,2.51,2.64,2.48,2.6,105122,0.0,1.0
2025-03-21,2.47,2.5251,2.44,2.47,75072,2.47,2.5251,2.44,2.47,75072,0.0,1.0
2025-03-24,2.48,2.5364,2.43,2.48,128883,2.48,2.5364,2.43,2.48,128883,0.0,1.0
2025-03-25,2.37,2.5,2.36,2.5,124994,2.37,2.5,2.36,2.5,124994,0.0,1.0
2025-03-26,2.25,2.4,2.25,2.37,99294,2.25,2.4,2.25,2.37,99294,0.0,1.0
2025-03-27,2.19,2.28,2.17,2.26,140215,2.19,2.28,2.17,2.26,140215,0.0,1.0
2025-03-28,2.14,2.21,2.03,2.21,168689,2.14,2.21,2.03,2.21,168689,0.0,1.0
2025-03-31,2.03,2.09,1.9,2.05,144401,2.03,2.09,1.9,2.05,144401,0.0,1.0
2025-04-01,2.08,2.13,2.0345,2.05,54427,2.08,2.13,2.0345,2.05,54427,0.0,1.0
2025-04-02,2.1,2.1831,2.03,2.03,82320,2.1,2.1831,2.03,2.03,82320,0.0,1.0
2025-04-03,1.98,2.0252,1.9,1.98,181499,1.98,2.0252,1.9,1.98,181499,0.0,1.0
2025-04-04,1.8,1.945,1.78,1.9,186021,1.8,1.945,1.78,1.9,186021,0.0,1.0
2025-04-07,1.995,2.005,1.62,1.68,271194,1.995,2.005,1.62,1.68,271194,0.0,1.0
2025-04-08,2.17,2.18,1.99,2.0,237011,2.17,2.18,1.99,2.0,237011,0.0,1.0
2025-04-09,2.36,2.55,2.04,2.18,320019,2.36,2.55,2.04,2.18,320019,0.0,1.0
2025-04-10,2.505,2.53,2.1901,2.29,248426,2.505,2.53,2.1901,2.29,248426,0.0,1.0
2025-04-11,2.6,2.6,2.38,2.54,244184,2.6,2.6,2.38,2.54,244184,0.0,1.0
2025-04-14,2.77,2.8,2.5249,2.66,290861,2.77,2.8,2.5249,2.66,290861,0.0,1.0
2025-04-15,2.81,2.8464,2.735,2.77,166766,2.81,2.8464,2.735,2.77,166766,0.0,1.0
2025-04-16,2.74,2.8395,2.65,2.77,152449,2.74,2.8395,2.65,2.77,152449,0.0,1.0
2025-04-17,2.61,2.74,2.5809,2.74,95749,2.61,2.74,2.5809,2.74,95749,0.0,1.0
2025-04-21,2.59,2.67,2.5,2.59,177274,2.59,2.67,2.5,2.59,177274,0.0,1.0
2025-04-22,2.62,2.75,2.58,2.58,144158,2.62,2.75,2.58,2.58,144158,0.0,1.0
2025-04-23,2.74,2.76,2.6645,2.7,71122,2.74,2.76,2.6645,2.7,71122,0.0,1.0
2025-04-24,3.0,3.0369,2.6666,2.74,253733,3.0,3.0369,2.6666,2.74,253733,0.0,1.0
2025-04-25,2.87,3.05,2.85,2.98,196041,2.87,3.05,2.85,2.98,196041,0.0,1.0
2025-04-28,2.94,2.99,2.84,2.84,113185,2.94,2.99,2.84,2.84,113185,0.0,1.0
2025-04-29,3.06,3.105,2.91,2.94,306944,3.06,3.105,2.91,2.94,306944,0.0,1.0
2025-04-30,3.22,3.25,2.9295,2.99,297438,3.22,3.25,2.9295,2.99,297438,0.0,1.0
2025-05-01,3.14,3.32,3.06,3.3,277266,3.14,3.32,3.06,3.3,277266,0.0,1.0
2025-05-02,3.35,3.37,2.93,3.22,418936,3.35,3.37,2.93,3.22,418936,0.0,1.0
2025-05-05,3.68,3.95,3.21,3.33,841019,3.68,3.95,3.21,3.33,841019,0.0,1.0
2025-05-06,3.4,3.59,3.33,3.59,317622,3.4,3.59,3.33,3.59,317622,0.0,1.0
2025-05-07,3.48,3.579,3.3,3.36,401135,3.48,3.579,3.3,3.36,401135,0.0,1.0
2025-05-08,3.47,3.6392,3.33,3.58,320302,3.47,3.6392,3.33,3.58,320302,0.0,1.0
2025-05-09,3.45,3.57,3.36,3.53,248436,3.45,3.57,3.36,3.53,248436,0.0,1.0
2025-05-12,3.53,3.645,3.44,3.6,515264,3.53,3.645,3.44,3.6,515264,0.0,1.0
2025-05-13,3.53,3.58,3.42,3.55,260969,3.53,3.58,3.42,3.55,260969,0.0,1.0
2025-05-14,3.45,3.575,3.3775,3.51,150412,3.45,3.575,3.3775,3.51,150412,0.0,1.0
2025-05-15,3.38,3.45,3.31,3.4,141096,3.38,3.45,3.31,3.4,141096,0.0,1.0
2025-05-16,3.39,3.47,3.33,3.39,340903,3.39,3.47,3.33,3.39,340903,0.0,1.0
2025-05-19,3.27,3.35,3.2,3.34,254778,3.27,3.35,3.2,3.34,254778,0.0,1.0
2025-05-20,3.25,3.2925,3.11,3.27,339816,3.25,3.2925,3.11,3.27,339816,0.0,1.0
2025-05-21,3.225,3.34,3.17,3.2,459939,3.225,3.34,3.17,3.2,459939,0.0,1.0
2025-05-22,3.21,3.3276,3.15,3.22,594982,3.21,3.3276,3.15,3.22,594982,0.0,1.0
2025-05-23,3.25,3.2799,3.11,3.15,402920,3.25,3.2799,3.11,3.15,402920,0.0,1.0
2025-05-27,3.3,3.3362,3.2,3.29,395014,3.3,3.3362,3.2,3.29,395014,0.0,1.0
2025-05-28,3.23,3.3,3.19,3.3,355350,3.23,3.3,3.19,3.3,355350,0.0,1.0
2025-05-29,3.19,3.29,3.15,3.29,244250,3.19,3.29,3.15,3.29,244250,0.0,1.0
2025-05-30,3.13,3.1899,3.08,3.15,356309,3.13,3.1899,3.08,3.15,356309,0.0,1.0
2025-06-02,3.145,3.175,3.11,3.14,166898,3.145,3.175,3.11,3.14,166898,0.0,1.0
2025-06-03,3.28,3.35,3.124752,3.14,373789,3.28,3.35,3.124752,3.14,373789,0.0,1.0
2025-06-04,3.39,3.44,3.22,3.27,993284,3.39,3.44,3.22,3.27,993284,0.0,1.0
2025-06-05,3.33,3.4,3.29,3.4,363247,3.33,3.4,3.29,3.4,363247,0.0,1.0
2025-06-06,3.36,3.46,3.31,3.35,264966,3.36,3.46,3.31,3.35,264966,0.0,1.0
2025-06-09,3.25,3.34,3.23,3.33,192583,3.25,3.34,3.23,3.33,192583,0.0,1.0
2025-06-10,3.22,3.2916,3.195,3.24,184910,3.22,3.2916,3.195,3.24,184910,0.0,1.0
2025-06-11,3.21,3.3368,3.18,3.21,220283,3.21,3.3368,3.18,3.21,220283,0.0,1.0
2025-06-12,3.19,3.25,3.17,3.19,145507,3.19,3.25,3.17,3.19,145507,0.0,1.0
2025-06-13,2.97,3.15,2.94,3.12,479379,2.97,3.15,2.94,3.12,479379,0.0,1.0
2025-06-16,3.19,3.22,2.96,2.98,131248,3.19,3.22,2.96,2.98,131248,0.0,1.0
2025-06-17,3.19,3.32,3.17,3.18,191916,3.19,3.32,3.17,3.18,191916,0.0,1.0
2025-06-18,3.17,3.2499,3.135,3.15,82251,3.17,3.2499,3.135,3.15,82251,0.0,1.0
2025-06-20,3.08,3.25,3.08,3.2,70933,3.08,3.25,3.08,3.2,70933,0.0,1.0
2025-06-23,3.25,3.275,3.05,3.05,200310,3.25,3.275,3.05,3.05,200310,0.0,1.0
2025-06-24,3.37,3.44,3.23,3.26,227972,3.37,3.44,3.23,3.26,227972,0.0,1.0
2025-06-25,3.33,3.4,3.32,3.38,131632,3.33,3.4,3.32,3.38,131632,0.0,1.0
2025-06-26,3.47,3.5,3.3,3.31,360169,3.47,3.5,3.3,3.31,360169,0.0,1.0
2025-06-27,3.43,3.6,3.375,3.5,388056,3.43,3.6,3.375,3.5,388056,0.0,1.0
2025-06-30,3.36,3.5186,3.34,3.47,133862,3.36,3.5186,3.34,3.47,133862,0.0,1.0
2025-07-01,3.45,3.45,3.26,3.34,136460,3.45,3.45,3.26,3.34,136460,0.0,1.0
2025-07-02,3.44,3.48,3.4,3.44,200996,3.44,3.48,3.4,3.44,200996,0.0,1.0
2025-07-03,3.54,3.55,3.4,3.45,289599,3.54,3.55,3.4,3.45,289599,0.0,1.0
2025-07-07,4.1,4.11,3.51,3.52,956196,4.1,4.11,3.51,3.52,956196,0.0,1.0
2025-07-08,4.22,4.3,3.93,4.12,447103,4.22,4.3,3.93,4.12,447103,0.0,1.0
2025-07-09,4.52,4.55,4.15,4.23,388583,4.52,4.55,4.15,4.23,388583,0.0,1.0
2025-07-10,4.54,4.6501,4.3801,4.5,362678,4.54,4.6501,4.3801,4.5,362678,0.0,1.0
2025-07-11,4.62,4.8,4.4501,4.52,348228,4.62,4.8,4.4501,4.52,348228,0.0,1.0
2025-07-14,4.57,4.74,4.36,4.55,279662,4.57,4.74,4.36,4.55,279662,0.0,1.0
2025-07-15,4.98,4.9999,4.6255,4.64,450746,4.98,4.9999,4.6255,4.64,450746,0.0,1.0
2025-07-16,5.12,5.15,4.74,4.93,407847,5.12,5.15,4.74,4.93,407847,0.0,1.0
2025-07-17,5.35,5.43,5.0904,5.12,563886,5.35,5.43,5.0904,5.12,563886,0.0,1.0
2025-07-18,5.74,5.7899,5.27,5.37,747215,5.74,5.7899,5.27,5.37,747215,0.0,1.0
2025-07-21,5.49,5.89,5.47,5.75,641970,5.49,5.89,5.47,5.75,641970,0.0,1.0
2025-07-22,5.39,5.5,5.08,5.5,615300,5.39,5.5,5.08,5.5,615300,0.0,1.0
2025-07-23,5.15,5.37,5.11,5.37,205751,5.15,5.37,5.11,5.37,205751,0.0,1.0
2025-07-24,4.86,5.25,4.85,5.15,281272,4.86,5.25,4.85,5.15,281272,0.0,1.0
2025-07-25,4.69,4.795,4.56,4.75,382951,4.69,4.795,4.56,4.75,382951,0.0,1.0
2025-07-28,4.58,4.82,4.53,4.76,243707,4.58,4.82,4.53,4.76,243707,0.0,1.0
2025-07-29,4.34,4.61,4.27,4.58,302318,4.34,4.61,4.27,4.58,302318,0.0,1.0
2025-07-30,4.35,4.6,4.34,4.36,303315,4.35,4.6,4.34,4.36,303315,0.0,1.0
2025-07-31,4.35,4.4721,4.26,4.37,240797,4.35,4.4721,4.26,4.37,240797,0.0,1.0
2025-08-01,3.75,4.26,3.7,4.24,446292,3.75,4.26,3.7,4.24,446292,0.0,1.0
2025-08-04,3.96,3.99,3.795,3.8,180892,3.96,3.99,3.795,3.8,180892,0.0,1.0
2025-08-05,3.55,3.98,3.54,3.98,311601,3.55,3.98,3.54,3.98,311601,0.0,1.0
2025-08-06,3.5,3.595,3.435,3.54,271711,3.5,3.595,3.435,3.54,271711,0.0,1.0
2025-08-07,3.31,3.49,3.28,3.45,254598,3.31,3.49,3.28,3.45,254598,0.0,1.0
2025-08-08,3.3,3.365,3.25,3.34,278449,3.3,3.365,3.25,3.34,278449,0.0,1.0
2025-08-11,3.13,3.4198,3.115,3.3,495375,3.13,3.4198,3.115,3.3,495375,0.0,1.0
2025-08-12,3.29,3.32,3.06,3.12,394748,3.29,3.32,3.06,3.12,394748,0.0,1.0
2025-08-13,3.2,3.32,3.18,3.32,179893,3.2,3.32,3.18,3.32,179893,0.0,1.0
2025-08-14,3.14,3.18,3.045,3.18,242478,3.14,3.18,3.045,3.18,242478,0.0,1.0
2025-08-15,3.19,3.31,3.12,3.28,429967,3.19,3.31,3.12,3.28,429967,0.0,1.0
2025-08-18,3.15,3.25,3.12,3.12,287142,3.15,3.25,3.12,3.12,287142,0.0,1.0
2025-08-19,3.14,3.36,3.0935,3.15,283311,3.14,3.36,3.0935,3.15,283311,0.0,1.0
2025-08-20,3.04,3.1401,2.96,3.14,253445,3.04,3.1401,2.96,3.14,253445,0.0,1.0
2025-08-21,3.04,3.0599,2.98,3.0,139748,3.04,3.0599,2.98,3.0,139748,0.0,1.0
2025-08-22,3.11,3.16,3.0,3.06,210814,3.11,3.16,3.0,3.06,210814,0.0,1.0
2025-08-25,3.02,3.15,3.0,3.15,171899,3.02,3.15,3.0,3.15,171899,0.0,1.0
2025-08-26,3.2,3.21,3.0,3.0,321780,3.2,3.21,3.0,3.0,321780,0.0,1.0
2025-08-27,3.01,3.2404,3.01,3.22,216721,3.01,3.2404,3.01,3.22,216721,0.0,1.0
2025-08-28,3.08,3.12,3.04,3.05,173877,3.08,3.12,3.04,3.05,173877,0.0,1.0
2025-08-29,2.94,3.09,2.8614,3.09,232478,2.94,3.09,2.8614,3.09,232478,0.0,1.0
2025-09-02,2.93,2.99,2.87,2.87,139018,2.93,2.99,2.87,2.87,139018,0.0,1.0
2025-09-03,2.91,2.98,2.845,2.94,155957,2.91,2.98,2.845,2.94,155957,0.0,1.0
2025-09-04,2.93,2.93,2.82,2.91,73995,2.93,2.93,2.82,2.91,73995,0.0,1.0
2025-09-05,2.93,3.0,2.8602,2.97,65492,2.93,3.0,2.8602,2.97,65492,0.0,1.0
2025-09-08,2.94,2.96,2.89,2.92,134190,2.94,2.96,2.89,2.92,134190,0.0,1.0
2025-09-09,3.05,3.06,2.92,2.93,105371,3.05,3.06,2.92,2.93,105371,0.0,1.0
2025-09-10,3.01,3.11,2.97,3.1,155424,3.01,3.11,2.97,3.1,155424,0.0,1.0
2025-09-11,3.32,3.325,3.01,3.01,146387,3.32,3.325,3.01,3.01,146387,0.0,1.0
2025-09-12,3.37,3.39,3.2357,3.33,124450,3.37,3.39,3.2357,3.33,124450,0.0,1.0
2025-09-15,3.42,3.47,3.38,3.38,152352,3.42,3.47,3.38,3.38,152352,0.0,1.0
2025-09-16,3.39,3.4699,3.2328,3.43,81043,3.39,3.4699,3.2328,3.43,81043,0.0,1.0
2025-09-17,3.41,3.48,3.32,3.4,143298,3.41,3.48,3.32,3.4,143298,0.0,1.0
2025-09-18,3.68,3.69,3.45,3.45,168734,3.68,3.69,3.45,3.45,168734,0.0,1.0
2025-09-19,3.66,3.75,3.59,3.74,254999,3.66,3.75,3.59,3.74,254999,0.0,1.0
2025-09-22,3.82,3.855,3.65,3.67,171142,3.82,3.855,3.65,3.67,171142,0.0,1.0
2025-09-23,3.96,3.99,3.73,3.87,278087,3.96,3.99,3.73,3.87,278087,0.0,1.0
2025-09-24,4.01,4.13,3.92,3.92,170255,4.01,4.13,3.92,3.92,170255,0.0,1.0
2025-09-25,3.81,3.96,3.7401,3.96,205943,3.81,3.96,3.7401,3.96,205943,0.0,1.0
2025-09-26,3.84,3.925,3.7777,3.82,65294,3.84,3.925,3.7777,3.82,65294,0.0,1.0
2025-09-29,3.72,3.9151,3.5704,3.85,237011,3.72,3.9151,3.5704,3.85,237011,0.0,1.0
2025-09-30,3.68,3.7458,3.59,3.72,85368,3.68,3.7458,3.59,3.72,85368,0.0,1.0
2025-10-01,4.03,4.05,3.695,3.75,160605,4.03,4.05,3.695,3.75,160605,0.0,1.0
2025-10-02,4.17,4.3107,4.01,4.1,219884,4.17,4.3107,4.01,4.1,219884,0.0,1.0
2025-10-03,4.91,4.97,4.05,4.19,806051,4.91,4.97,4.05,4.19,806051,0.0,1.0
2025-10-06,4.82,5.15,4.71,5.0,583990,4.82,5.15,4.71,5.0,583990,0.0,1.0
2025-10-07,4.62,4.9552,4.57,4.87,315480,4.62,4.9552,4.57,4.87,315480,0.0,1.0
2025-10-08,5.01,5.05,4.54,4.69,392044,5.01,5.05,4.54,4.69,392044,0.0,1.0
2025-10-09,4.91,5.01,4.71,5.01,192295,4.91,5.01,4.71,5.01,192295,0.0,1.0
2025-10-10,4.56,5.0345,4.54,4.91,169326,4.56,5.0345,4.54,4.91,169326,0.0,1.0
2025-10-13,4.83,4.83,4.56,4.73,131210,4.83,4.83,4.56,4.73,131210,0.0,1.0
2025-10-14,4.65,4.8,4.51,4.62,208164,4.65,4.8,4.51,4.62,208164,0.0,1.0
2025-10-15,5.31,5.36,4.6,4.67,608815,5.31,5.36,4.6,4.67,608815,0.0,1.0
2025-10-16,4.95,5.4996,4.809,5.41,453523,4.95,5.4996,4.809,5.41,453523,0.0,1.0
2025-10-17,5.08,5.1,4.8046,4.82,421311,5.08,5.1,4.8046,4.82,421311,0.0,1.0
2025-10-20,12.97,18.15,7.34,7.5,111311792,12.97,18.15,7.34,7.5,111311792,0.0,1.0
2025-10-21,10.86,17.14,10.59,15.68,61718933,10.86,17.14,10.59,15.68,61718933,0.0,1.0
2025-10-22,12.89,13.7,10.112,10.19,27602290,12.89,13.7,10.112,10.19,27602290,0.0,1.0
2025-10-23,11.42,12.125,10.62,12.125,9050173,11.42,12.125,10.62,12.125,9050173,0.0,1.0
2025-10-24,9.23,11.68,9.15,10.785,7804963,9.23,11.68,9.15,10.785,7804963,0.0,1.0
2025-10-27,12.05,13.1299,9.9,10.0,21303514,12.05,13.1299,9.9,10.0,21303514,0.0,1.0
2025-10-28,11.43,12.2,11.01,11.65,6121389,11.43,12.2,11.01,11.65,6121389,0.0,1.0
2025-10-29,11.6,13.3,10.7,11.755,9443491,11.6,13.3,10.7,11.755,9443491,0.0,1.0
2025-10-30,11.06,12.63,10.4,11.37,8078416,11.06,12.63,10.4,11.37,8078416,0.0,1.0
2025-10-31,9.09,10.5288,8.96,10.0,6022111,9.09,10.5288,8.96,10.0,6022111,0.0,1.0
2025-11-03,9.7,9.73,8.28,8.95,3482705,9.7,9.73,8.28,8.95,3482705,0.0,1.0
2025-11-04,8.76,9.39,8.73,9.1,2265678,8.76,9.39,8.73,9.1,2265678,0.0,1.0
2025-11-05,8.98,9.02,8.03,8.8,1675869,8.98,9.02,8.03,8.8,1675869,0.0,1.0
2025-11-06,8.385,9.15,8.08,9.01,1608867,8.385,9.15,8.08,9.01,1608867,0.0,1.0
2025-11-07,8.63,8.63,7.9,8.06,1269972,8.63,8.63,7.9,8.06,1269972,0.0,1.0
2025-11-10,8.32,8.84,8.0411,8.82,1263034,8.32,8.84,8.0411,8.82,1263034,0.0,1.0
2025-11-11,7.99,8.35,7.84,8.35,1115160,7.99,8.35,7.84,8.35,1115160,0.0,1.0
2025-11-12,8.36,8.45,7.86,8.075,1177692,8.36,8.45,7.86,8.075,1177692,0.0,1.0
2025-11-13,7.51,8.24,7.36,8.24,1511105,7.51,8.24,7.36,8.24,1511105,0.0,1.0
2025-11-14,7.53,7.6,6.72,7.0,1463768,7.53,7.6,6.72,7.0,1463768,0.0,1.0
2025-11-17,7.4,7.53,7.19,7.33,646948,7.4,7.53,7.19,7.33,646948,0.0,1.0
2025-11-18,7.34,7.75,7.25,7.26,766545,7.34,7.75,7.25,7.26,766545,0.0,1.0
2025-11-19,7.07,7.65,7.04,7.41,731438,7.07,7.65,7.04,7.41,731438,0.0,1.0
2025-11-20,6.87,7.77,6.855,7.35,887794,6.87,7.77,6.855,7.35,887794,0.0,1.0
2025-11-21,6.11,6.945,6.04,6.75,1758958,6.11,6.945,6.04,6.75,1758958,0.0,1.0
2025-11-24,6.07,6.15,5.772,6.11,1199108,6.07,6.15,5.772,6.11,1199108,0.0,1.0
2025-11-25,6.0,6.1025,5.625,6.04,1154899,6.0,6.1025,5.625,6.04,1154899,0.0,1.0
2025-11-26,6.29,6.3,5.96,6.06,895534,6.29,6.3,5.96,6.06,895534,0.0,1.0