date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-10-28,8.49,9.5,8.37,9.4,2471500,8.49,9.5,8.37,9.4,2471500,0.0,1.0
2009-10-29,9.0,9.0,8.5,8.76,224200,9.0,9.0,8.5,8.76,224200,0.0,1.0
2009-10-30,9.15,9.15,8.4,9.0,125700,9.15,9.15,8.4,9.0,125700,0.0,1.0
2009-11-02,8.64,9.15,8.5,8.78,51700,8.64,9.15,8.5,8.78,51700,0.0,1.0
2009-11-03,8.47,8.6,8.18,8.51,55200,8.47,8.6,8.18,8.51,55200,0.0,1.0
2009-11-04,8.4,8.63,8.29,8.55,41800,8.4,8.63,8.29,8.55,41800,0.0,1.0
2009-11-05,8.4,8.5462,8.34,8.5,26500,8.4,8.5462,8.34,8.5,26500,0.0,1.0
2009-11-06,8.505,8.57,8.07,8.26,32700,8.505,8.57,8.07,8.26,32700,0.0,1.0
2009-11-09,8.41,8.49,8.07,8.49,34500,8.41,8.49,8.07,8.49,34500,0.0,1.0
2009-11-10,7.99,8.39,7.6,8.11,88200,7.99,8.39,7.6,8.11,88200,0.0,1.0
2009-11-11,7.95,8.0,7.66,7.99,95900,7.95,8.0,7.66,7.99,95900,0.0,1.0
2009-11-12,8.4,8.59,8.16,8.58,195000,8.4,8.59,8.16,8.58,195000,0.0,1.0
2009-11-13,8.03,8.4,8.03,8.13,26900,8.03,8.4,8.03,8.13,26900,0.0,1.0
2009-11-16,8.025,8.22,7.96,8.21,33600,8.025,8.22,7.96,8.21,33600,0.0,1.0
2009-11-17,7.7,8.04,7.7,8.01,59400,7.7,8.04,7.7,8.01,59400,0.0,1.0
2009-11-18,7.85,7.9,7.52,7.7,64800,7.85,7.9,7.52,7.7,64800,0.0,1.0
2009-11-19,8.06,8.19,7.7301,7.95,133700,8.06,8.19,7.7301,7.95,133700,0.0,1.0
2009-11-20,8.0,8.25,7.98,8.21,49900,8.0,8.25,7.98,8.21,49900,0.0,1.0
2009-11-23,8.15,8.25,7.85,8.03,43200,8.15,8.25,7.85,8.03,43200,0.0,1.0
2009-11-24,8.16,8.2299,8.0,8.09,12200,8.16,8.2299,8.0,8.09,12200,0.0,1.0
2009-11-25,8.14,8.25,8.0,8.01,15300,8.14,8.25,8.0,8.01,15300,0.0,1.0
2009-11-27,8.03,8.18,7.7501,8.01,6600,8.03,8.18,7.7501,8.01,6600,0.0,1.0
2009-11-30,8.25,8.28,8.0,8.04,49000,8.25,8.28,8.0,8.04,49000,0.0,1.0
2009-12-01,8.34,8.46,8.1,8.25,32600,8.34,8.46,8.1,8.25,32600,0.0,1.0
2009-12-02,8.06,8.34,8.0,8.0,25100,8.06,8.34,8.0,8.0,25100,0.0,1.0
2009-12-03,8.1,8.12,7.85,8.01,29100,8.1,8.12,7.85,8.01,29100,0.0,1.0
2009-12-04,8.31,8.43,7.97,8.02,86100,8.31,8.43,7.97,8.02,86100,0.0,1.0
2009-12-07,8.22,8.485,8.22,8.47,102800,8.22,8.485,8.22,8.47,102800,0.0,1.0
2009-12-08,8.35,8.48,8.19,8.2,68600,8.35,8.48,8.19,8.2,68600,0.0,1.0
2009-12-09,8.2,8.4289,8.15,8.367,36000,8.2,8.4289,8.15,8.367,36000,0.0,1.0
2009-12-10,8.3,8.4599,8.2,8.4599,55200,8.3,8.4599,8.2,8.4599,55200,0.0,1.0
2009-12-11,8.26,8.37,8.22,8.29,23200,8.26,8.37,8.22,8.29,23200,0.0,1.0
2009-12-14,8.35,8.49,8.25,8.305,34900,8.35,8.49,8.25,8.305,34900,0.0,1.0
2009-12-15,8.55,8.55,8.35,8.35,110300,8.55,8.55,8.35,8.35,110300,0.0,1.0
2009-12-16,8.57,8.77,8.43,8.55,127100,8.57,8.77,8.43,8.55,127100,0.0,1.0
2009-12-17,8.55,8.61,8.5001,8.57,50500,8.55,8.61,8.5001,8.57,50500,0.0,1.0
2009-12-18,8.0,8.55,7.95,8.55,78400,8.0,8.55,7.95,8.55,78400,0.0,1.0
2009-12-21,8.09,8.1,7.614,8.01,89400,8.09,8.1,7.614,8.01,89400,0.0,1.0
2009-12-22,8.46,8.5,8.24,8.25,25300,8.46,8.5,8.24,8.25,25300,0.0,1.0
2009-12-23,8.61,8.65,8.19,8.5,33200,8.61,8.65,8.19,8.5,33200,0.0,1.0
2009-12-24,8.727,8.78,8.54,8.65,12500,8.727,8.78,8.54,8.65,12500,0.0,1.0
2009-12-28,9.1,9.2,8.78,8.84,55400,9.1,9.2,8.78,8.84,55400,0.0,1.0
2009-12-29,9.01,9.22,9.01,9.15,39300,9.01,9.22,9.01,9.15,39300,0.0,1.0
2009-12-30,9.01,9.07,8.56,8.56,37200,9.01,9.07,8.56,8.56,37200,0.0,1.0
2009-12-31,9.2,9.4,8.56,9.0,48200,9.2,9.4,8.56,9.0,48200,0.0,1.0
2010-01-04,9.32,9.52,9.2,9.25,45200,9.32,9.52,9.2,9.25,45200,0.0,1.0
2010-01-05,9.04,9.43,8.99,9.43,32100,9.04,9.43,8.99,9.43,32100,0.0,1.0
2010-01-06,9.31,9.43,8.99,9.07,34800,9.31,9.43,8.99,9.07,34800,0.0,1.0
2010-01-07,9.51,9.55,9.23,9.4,64400,9.51,9.55,9.23,9.4,64400,0.0,1.0
2010-01-08,9.47,9.64,9.33,9.45,41300,9.47,9.64,9.33,9.45,41300,0.0,1.0
2010-01-11,9.5,9.57,9.37,9.4,34800,9.5,9.57,9.37,9.4,34800,0.0,1.0
2010-01-12,9.24,9.46,9.2,9.32,20900,9.24,9.46,9.2,9.32,20900,0.0,1.0
2010-01-13,9.32,9.43,9.09,9.27,41200,9.32,9.43,9.09,9.27,41200,0.0,1.0
2010-01-14,9.09,9.39,9.0,9.37,31100,9.09,9.39,9.0,9.37,31100,0.0,1.0
2010-01-15,9.31,9.31,8.76,9.0001,17200,9.31,9.31,8.76,9.0001,17200,0.0,1.0
2010-01-19,9.72,9.72,9.19,9.41,65300,9.72,9.72,9.19,9.41,65300,0.0,1.0
2010-01-20,9.63,9.63,9.39,9.53,21200,9.63,9.63,9.39,9.53,21200,0.0,1.0
2010-01-21,9.57,9.72,9.15,9.63,34500,9.57,9.72,9.15,9.63,34500,0.0,1.0
2010-01-22,8.76,9.1699,8.692,9.1,12900,8.76,9.1699,8.692,9.1,12900,0.0,1.0
2010-01-25,8.87,9.23,8.778,8.81,8100,8.87,9.23,8.778,8.81,8100,0.0,1.0
2010-01-26,9.0,9.16,8.26,8.94,21900,9.0,9.16,8.26,8.94,21900,0.0,1.0
2010-01-27,8.76,9.14,8.62,9.14,23800,8.76,9.14,8.62,9.14,23800,0.0,1.0
2010-01-28,8.82,9.1,8.73,9.0899,36000,8.82,9.1,8.73,9.0899,36000,0.0,1.0
2010-01-29,8.82,9.17,8.63,8.92,39000,8.82,9.17,8.63,8.92,39000,0.0,1.0
2010-02-01,8.78,8.86,8.56,8.82,18300,8.78,8.86,8.56,8.82,18300,0.0,1.0
2010-02-02,8.59,8.74,8.4795,8.74,10400,8.59,8.74,8.4795,8.74,10400,0.0,1.0
2010-02-03,8.5,8.75,8.5,8.61,15700,8.5,8.75,8.5,8.61,15700,0.0,1.0
2010-02-04,8.4295,8.55,8.31,8.55,11100,8.4295,8.55,8.31,8.55,11100,0.0,1.0
2010-02-05,8.38,8.59,8.32,8.3201,16800,8.38,8.59,8.32,8.3201,16800,0.0,1.0
2010-02-08,8.63,8.74,8.63,8.74,1700,8.63,8.74,8.63,8.74,1700,0.0,1.0
2010-02-09,8.31,8.55,8.3,8.51,5600,8.31,8.55,8.3,8.51,5600,0.0,1.0
2010-02-10,8.23,8.47,8.2,8.47,9700,8.23,8.47,8.2,8.47,9700,0.0,1.0
2010-02-11,8.4,8.54,8.34,8.54,4400,8.4,8.54,8.34,8.54,4400,0.0,1.0
2010-02-12,8.44,8.57,8.27,8.4,10700,8.44,8.57,8.27,8.4,10700,0.0,1.0
2010-02-16,8.745,8.85,8.73,8.85,10900,8.745,8.85,8.73,8.85,10900,0.0,1.0
2010-02-17,8.71,8.86,8.64,8.86,15400,8.71,8.86,8.64,8.86,15400,0.0,1.0
2010-02-18,8.45,8.79,8.36,8.79,12400,8.45,8.79,8.36,8.79,12400,0.0,1.0
2010-02-19,8.3985,8.5001,8.25,8.5001,7700,8.3985,8.5001,8.25,8.5001,7700,0.0,1.0
2010-02-22,8.1499,8.3501,8.1499,8.35,15600,8.1499,8.3501,8.1499,8.35,15600,0.0,1.0
2010-02-23,8.1,8.31,8.1,8.28,16000,8.1,8.31,8.1,8.28,16000,0.0,1.0
2010-02-24,8.0,8.16,8.0,8.05,63900,8.0,8.16,8.0,8.05,63900,0.0,1.0
2010-02-25,8.01,8.03,7.9,7.9,24600,8.01,8.03,7.9,7.9,24600,0.0,1.0
2010-02-26,7.9,8.05,7.9,8.05,12800,7.9,8.05,7.9,8.05,12800,0.0,1.0
2010-03-01,8.0205,8.16,7.92,7.92,15400,8.0205,8.16,7.92,7.92,15400,0.0,1.0
2010-03-02,8.0,8.1,8.0,8.0,17900,8.0,8.1,8.0,8.0,17900,0.0,1.0
2010-03-03,8.07,8.07,8.0115,8.07,1400,8.07,8.07,8.0115,8.07,1400,0.0,1.0
2010-03-04,8.0,8.15,7.99,8.06,37600,8.0,8.15,7.99,8.06,37600,0.0,1.0
2010-03-05,8.0,8.03,7.9,8.0,27500,8.0,8.03,7.9,8.0,27500,0.0,1.0
2010-03-08,8.1,8.124,8.0,8.0,2200,8.1,8.124,8.0,8.0,2200,0.0,1.0
2010-03-09,8.035,8.09,7.9,8.09,42000,8.035,8.09,7.9,8.09,42000,0.0,1.0
2010-03-10,7.95,8.02,7.83,8.0,16100,7.95,8.02,7.83,8.0,16100,0.0,1.0
2010-03-11,7.96,8.0,7.95,7.96,10300,7.96,8.0,7.95,7.96,10300,0.0,1.0
2010-03-12,8.2,8.33,7.96,7.97,268000,8.2,8.33,7.96,7.97,268000,0.0,1.0
2010-03-15,8.34,8.62,8.1985,8.2,22200,8.34,8.62,8.1985,8.2,22200,0.0,1.0
2010-03-16,8.37,8.479,8.26,8.35,24800,8.37,8.479,8.26,8.35,24800,0.0,1.0
2010-03-17,8.5,8.6,8.36,8.36,24800,8.5,8.6,8.36,8.36,24800,0.0,1.0
2010-03-18,8.9,8.9,8.21,8.39,58500,8.9,8.9,8.21,8.39,58500,0.0,1.0
2010-03-19,6.3,7.97,6.2,7.8,1282800,6.3,7.97,6.2,7.8,1282800,0.0,1.0
2010-03-22,6.4,6.5,6.3,6.3,142400,6.4,6.5,6.3,6.3,142400,0.0,1.0
2010-03-23,6.34,6.4999,6.25,6.4,114500,6.34,6.4999,6.25,6.4,114500,0.0,1.0
2010-03-24,6.37,6.455,6.34,6.44,96700,6.37,6.455,6.34,6.44,96700,0.0,1.0
2010-03-25,6.3001,6.4499,6.3001,6.376,40900,6.3001,6.4499,6.3001,6.376,40900,0.0,1.0
2010-03-26,6.2001,6.39,6.15,6.31,27400,6.2001,6.39,6.15,6.31,27400,0.0,1.0
2010-03-29,5.94,6.17,5.92,6.17,181100,5.94,6.17,5.92,6.17,181100,0.0,1.0
2010-03-30,5.77,6.02,5.65,6.02,84700,5.77,6.02,5.65,6.02,84700,0.0,1.0
2010-03-31,6.04,6.04,5.52,5.8,165600,6.04,6.04,5.52,5.8,165600,0.0,1.0
2010-04-01,5.62,6.08,5.5715,6.0,82600,5.62,6.08,5.5715,6.0,82600,0.0,1.0
2010-04-05,5.53,5.77,5.53,5.59,19500,5.53,5.77,5.53,5.59,19500,0.0,1.0
2010-04-06,5.7001,5.74,5.59,5.62,61300,5.7001,5.74,5.59,5.62,61300,0.0,1.0
2010-04-07,5.732,5.91,5.7,5.71,8600,5.732,5.91,5.7,5.71,8600,0.0,1.0
2010-04-08,5.85,5.9,5.74,5.77,209700,5.85,5.9,5.74,5.77,209700,0.0,1.0
2010-04-09,5.87,5.96,5.85,5.9,9900,5.87,5.96,5.85,5.9,9900,0.0,1.0
2010-04-12,5.85,5.9,5.76,5.76,21900,5.85,5.9,5.76,5.76,21900,0.0,1.0
2010-04-13,5.9,5.9199,5.85,5.9,122400,5.9,5.9199,5.85,5.9,122400,0.0,1.0
2010-04-14,5.89,5.98,5.7,5.96,35200,5.89,5.98,5.7,5.96,35200,0.0,1.0
2010-04-15,5.72,5.8999,5.62,5.88,14200,5.72,5.8999,5.62,5.88,14200,0.0,1.0
2010-04-16,5.56,5.76,5.44,5.76,159600,5.56,5.76,5.44,5.76,159600,0.0,1.0
2010-04-19,5.6,5.62,5.51,5.51,18400,5.6,5.62,5.51,5.51,18400,0.0,1.0
2010-04-20,5.66,5.78,5.58,5.65,28000,5.66,5.78,5.58,5.65,28000,0.0,1.0
2010-04-21,5.55,5.88,5.44,5.86,46800,5.55,5.88,5.44,5.86,46800,0.0,1.0
2010-04-22,5.61,5.79,5.48,5.79,23100,5.61,5.79,5.48,5.79,23100,0.0,1.0
2010-04-23,5.57,5.75,5.46,5.56,40500,5.57,5.75,5.46,5.56,40500,0.0,1.0
2010-04-26,5.5,5.55,5.45,5.53,20100,5.5,5.55,5.45,5.53,20100,0.0,1.0
2010-04-27,5.0,5.48,5.0,5.46,126800,5.0,5.48,5.0,5.46,126800,0.0,1.0
2010-04-28,4.77,5.01,4.64,5.01,135500,4.77,5.01,4.64,5.01,135500,0.0,1.0
2010-04-29,4.9,4.98,4.75,4.78,66700,4.9,4.98,4.75,4.78,66700,0.0,1.0
2010-04-30,4.84,4.96,4.82,4.93,114400,4.84,4.96,4.82,4.93,114400,0.0,1.0
2010-05-03,4.95,4.95,4.835,4.85,17000,4.95,4.95,4.835,4.85,17000,0.0,1.0
2010-05-04,4.85,4.92,4.85,4.92,9800,4.85,4.92,4.85,4.92,9800,0.0,1.0
2010-05-05,4.94,4.99,4.8,4.8001,14400,4.94,4.99,4.8,4.8001,14400,0.0,1.0
2010-05-06,5.15,5.37,4.94,4.94,46300,5.15,5.37,4.94,4.94,46300,0.0,1.0
2010-05-07,5.27,5.27,5.0,5.2,32400,5.27,5.27,5.0,5.2,32400,0.0,1.0
2010-05-10,5.25,5.98,5.04,5.98,22000,5.25,5.98,5.04,5.98,22000,0.0,1.0
2010-05-11,5.46,5.46,5.2496,5.31,14300,5.46,5.46,5.2496,5.31,14300,0.0,1.0
2010-05-12,5.55,5.59,5.42,5.42,13300,5.55,5.59,5.42,5.42,13300,0.0,1.0
2010-05-13,5.83,5.83,5.42,5.48,44000,5.83,5.83,5.42,5.48,44000,0.0,1.0
2010-05-14,6.0,6.04,5.341,5.525,51000,6.0,6.04,5.341,5.525,51000,0.0,1.0
2010-05-17,5.98,6.05,5.6501,6.05,21100,5.98,6.05,5.6501,6.05,21100,0.0,1.0
2010-05-18,6.08,6.15,6.02,6.12,48600,6.08,6.15,6.02,6.12,48600,0.0,1.0
2010-05-19,6.0501,6.11,5.8901,6.11,43100,6.0501,6.11,5.8901,6.11,43100,0.0,1.0
2010-05-20,6.08,6.08,5.98,6.0,72700,6.08,6.08,5.98,6.0,72700,0.0,1.0
2010-05-21,6.045,6.08,5.8,6.01,24200,6.045,6.08,5.8,6.01,24200,0.0,1.0
2010-05-24,6.08,6.08,6.0,6.06,37200,6.08,6.08,6.0,6.06,37200,0.0,1.0
2010-05-25,6.17,6.17,6.0,6.0,62800,6.17,6.17,6.0,6.0,62800,0.0,1.0
2010-05-26,6.23,6.23,6.03,6.03,21300,6.23,6.23,6.03,6.03,21300,0.0,1.0
2010-05-27,6.26,6.28,6.13,6.28,11800,6.26,6.28,6.13,6.28,11800,0.0,1.0
2010-05-28,6.18,6.26,6.18,6.2599,1700,6.18,6.26,6.18,6.2599,1700,0.0,1.0
2010-06-01,6.05,6.122,6.05,6.1,9400,6.05,6.122,6.05,6.1,9400,0.0,1.0
2010-06-02,6.1,6.1699,6.05,6.05,16200,6.1,6.1699,6.05,6.05,16200,0.0,1.0
2010-06-03,6.0989,6.13,6.02,6.13,3600,6.0989,6.13,6.02,6.13,3600,0.0,1.0
2010-06-04,6.05,6.07,6.0,6.02,34200,6.05,6.07,6.0,6.02,34200,0.0,1.0
2010-06-07,6.0,6.054,6.0,6.0,14700,6.0,6.054,6.0,6.0,14700,0.0,1.0
2010-06-08,6.01,6.06,5.84,6.0,9100,6.01,6.06,5.84,6.0,9100,0.0,1.0
2010-06-09,5.74,6.04,5.63,6.0,25600,5.74,6.04,5.63,6.0,25600,0.0,1.0
2010-06-10,5.76,5.9899,5.76,5.85,1200,5.76,5.9899,5.76,5.85,1200,0.0,1.0
2010-06-11,5.84,5.87,5.77,5.77,5100,5.84,5.87,5.77,5.77,5100,0.0,1.0
2010-06-14,5.78,5.88,5.77,5.88,9400,5.78,5.88,5.77,5.88,9400,0.0,1.0
2010-06-15,5.67,5.8,5.51,5.8,6400,5.67,5.8,5.51,5.8,6400,0.0,1.0
2010-06-16,5.53,5.61,5.53,5.56,1000,5.53,5.61,5.53,5.56,1000,0.0,1.0
2010-06-17,5.64,5.64,5.59,5.59,500,5.64,5.64,5.59,5.59,500,0.0,1.0
2010-06-18,5.9199,5.94,5.61,5.69,10900,5.9199,5.94,5.61,5.69,10900,0.0,1.0
2010-06-21,5.8301,5.92,5.8,5.92,5600,5.8301,5.92,5.8,5.92,5600,0.0,1.0
2010-06-22,5.83,5.83,5.53,5.53,500,5.83,5.83,5.53,5.53,500,0.0,1.0
2010-06-23,5.61,5.81,5.57,5.66,5800,5.61,5.81,5.57,5.66,5800,0.0,1.0
2010-06-24,5.85,5.85,5.5,5.5,17300,5.85,5.85,5.5,5.5,17300,0.0,1.0
2010-06-25,5.92,5.92,5.6301,5.832,11600,5.92,5.92,5.6301,5.832,11600,0.0,1.0
2010-06-28,6.09,6.25,5.605,5.605,10100,6.09,6.25,5.605,5.605,10100,0.0,1.0
2010-06-29,6.0,6.01,6.0,6.0,10700,6.0,6.01,6.0,6.0,10700,0.0,1.0
2010-06-30,5.9775,6.05,5.69,5.93,7000,5.9775,6.05,5.69,5.93,7000,0.0,1.0
2010-07-01,5.75,5.885,5.61,5.75,11100,5.75,5.885,5.61,5.75,11100,0.0,1.0
2010-07-02,5.74,5.74,5.51,5.63,3900,5.74,5.74,5.51,5.63,3900,0.0,1.0
2010-07-06,5.561,5.75,5.55,5.58,5700,5.561,5.75,5.55,5.58,5700,0.0,1.0
2010-07-07,5.3,5.57,5.26,5.57,22200,5.3,5.57,5.26,5.57,22200,0.0,1.0
2010-07-08,5.2,5.4,5.06,5.39,24100,5.2,5.4,5.06,5.39,24100,0.0,1.0
2010-07-09,5.13,5.13,5.1,5.1,1300,5.13,5.13,5.1,5.1,1300,0.0,1.0
2010-07-12,5.17,5.24,5.01,5.23,2500,5.17,5.24,5.01,5.23,2500,0.0,1.0
2010-07-13,5.27,5.5899,5.2,5.5899,700,5.27,5.5899,5.2,5.5899,700,0.0,1.0
2010-07-14,5.2,5.25,5.151,5.18,3400,5.2,5.25,5.151,5.18,3400,0.0,1.0
2010-07-15,5.32,5.34,5.1,5.1,2300,5.32,5.34,5.1,5.1,2300,0.0,1.0
2010-07-16,5.32,5.32,5.32,5.32,0,5.32,5.32,5.32,5.32,0,0.0,1.0
2010-07-19,5.4,5.4799,5.4,5.4799,900,5.4,5.4799,5.4,5.4799,900,0.0,1.0
2010-07-20,5.14,5.38,5.06,5.38,3900,5.14,5.38,5.06,5.38,3900,0.0,1.0
2010-07-21,4.94,5.13,4.85,5.0,7600,4.94,5.13,4.85,5.0,7600,0.0,1.0
2010-07-22,4.87,5.035,4.85,5.01,6700,4.87,5.035,4.85,5.01,6700,0.0,1.0
2010-07-23,4.95,4.9999,4.95,4.9999,400,4.95,4.9999,4.95,4.9999,400,0.0,1.0
2010-07-26,4.6099,5.0,4.45,5.0,56100,4.6099,5.0,4.45,5.0,56100,0.0,1.0
2010-07-27,5.2,5.39,4.69,4.69,22400,5.2,5.39,4.69,4.69,22400,0.0,1.0
2010-07-28,5.28,5.57,4.9922,5.2,18100,5.28,5.57,4.9922,5.2,18100,0.0,1.0
2010-07-29,5.33,5.456,5.03,5.29,9200,5.33,5.456,5.03,5.29,9200,0.0,1.0
2010-07-30,5.28,5.49,5.28,5.39,6100,5.28,5.49,5.28,5.39,6100,0.0,1.0
2010-08-02,5.45,5.5,5.2601,5.3,15500,5.45,5.5,5.2601,5.3,15500,0.0,1.0
2010-08-03,5.365,5.459,5.0701,5.09,6700,5.365,5.459,5.0701,5.09,6700,0.0,1.0
2010-08-04,5.2999,5.2999,5.09,5.25,3900,5.2999,5.2999,5.09,5.25,3900,0.0,1.0
2010-08-05,5.34,5.44,5.22,5.22,2700,5.34,5.44,5.22,5.22,2700,0.0,1.0
2010-08-06,5.27,5.27,5.27,5.27,100,5.27,5.27,5.27,5.27,100,0.0,1.0
2010-08-09,4.98,5.28,4.91,5.28,10400,4.98,5.28,4.91,5.28,10400,0.0,1.0
2010-08-10,4.995,5.035,4.86,4.98,3800,4.995,5.035,4.86,4.98,3800,0.0,1.0
2010-08-11,4.76,4.76,4.76,4.76,300,4.76,4.76,4.76,4.76,300,0.0,1.0
2010-08-12,4.71,4.98,4.58,4.7952,14900,4.71,4.98,4.58,4.7952,14900,0.0,1.0
2010-08-13,4.64,5.14,4.64,4.74,5200,4.64,5.14,4.64,4.74,5200,0.0,1.0
2010-08-16,5.03,5.03,4.63,4.63,2400,5.03,5.03,4.63,4.63,2400,0.0,1.0
2010-08-17,5.01,5.1,4.97,4.97,4000,5.01,5.1,4.97,4.97,4000,0.0,1.0
2010-08-18,5.07,5.07,4.87,5.05,800,5.07,5.07,4.87,5.05,800,0.0,1.0
2010-08-19,5.2199,5.2199,4.87,4.87,1600,5.2199,5.2199,4.87,4.87,1600,0.0,1.0
2010-08-20,4.9399,5.12,4.73,5.1,6600,4.9399,5.12,4.73,5.1,6600,0.0,1.0
2010-08-23,5.1,5.16,4.93,4.93,1100,5.1,5.16,4.93,4.93,1100,0.0,1.0
2010-08-24,5.09,5.14,4.84,4.84,2300,5.09,5.14,4.84,4.84,2300,0.0,1.0
2010-08-25,5.0499,5.0499,4.82,4.98,2400,5.0499,5.0499,4.82,4.98,2400,0.0,1.0
2010-08-26,4.75,5.06,4.698,5.06,3200,4.75,5.06,4.698,5.06,3200,0.0,1.0
2010-08-27,5.13,5.13,4.858,5.09,4200,5.13,5.13,4.858,5.09,4200,0.0,1.0
2010-08-30,5.01,5.12,4.77,5.08,5800,5.01,5.12,4.77,5.08,5800,0.0,1.0
2010-08-31,5.22,5.23,4.97,4.97,6800,5.22,5.23,4.97,4.97,6800,0.0,1.0
2010-09-01,5.0499,5.22,4.86,5.22,11300,5.0499,5.22,4.86,5.22,11300,0.0,1.0
2010-09-02,4.7,4.9,4.7,4.86,16600,4.7,4.9,4.7,4.86,16600,0.0,1.0
2010-09-03,4.6,4.88,4.5,4.7,20400,4.6,4.88,4.5,4.7,20400,0.0,1.0
2010-09-07,4.67,4.67,4.26,4.59,4400,4.67,4.67,4.26,4.59,4400,0.0,1.0
2010-09-08,4.75,4.75,4.46,4.46,7300,4.75,4.75,4.46,4.46,7300,0.0,1.0
2010-09-09,4.68,4.68,4.61,4.64,1500,4.68,4.68,4.61,4.64,1500,0.0,1.0
2010-09-10,4.6,5.0,4.47,4.68,43900,4.6,5.0,4.47,4.68,43900,0.0,1.0
2010-09-13,4.75,4.75,4.6,4.6,41000,4.75,4.75,4.6,4.6,41000,0.0,1.0
2010-09-14,4.74,4.78,4.65,4.78,16400,4.74,4.78,4.65,4.78,16400,0.0,1.0
2010-09-15,4.8,4.85,4.73,4.84,67300,4.8,4.85,4.73,4.84,67300,0.0,1.0
2010-09-16,4.75,4.75,4.5,4.7,31000,4.75,4.75,4.5,4.7,31000,0.0,1.0
2010-09-17,4.8,4.8,4.7475,4.75,5400,4.8,4.8,4.7475,4.75,5400,0.0,1.0
2010-09-20,4.69,4.76,4.65,4.76,46300,4.69,4.76,4.65,4.76,46300,0.0,1.0
2010-09-21,4.66,4.74,4.6201,4.6201,6700,4.66,4.74,4.6201,4.6201,6700,0.0,1.0
2010-09-22,4.44,4.65,4.419,4.61,27300,4.44,4.65,4.419,4.61,27300,0.0,1.0
2010-09-23,4.45,4.5,4.45,4.5,2200,4.45,4.5,4.45,4.5,2200,0.0,1.0
2010-09-24,4.3701,4.62,4.35,4.35,23000,4.3701,4.62,4.35,4.35,23000,0.0,1.0
2010-09-27,3.99,4.38,3.98,4.38,61100,3.99,4.38,3.98,4.38,61100,0.0,1.0
2010-09-28,4.0,4.185,3.97,4.05,71900,4.0,4.185,3.97,4.05,71900,0.0,1.0
2010-09-29,3.98,4.05,3.98,4.0,72600,3.98,4.05,3.98,4.0,72600,0.0,1.0
2010-09-30,3.97,4.0,3.75,4.0,87100,3.97,4.0,3.75,4.0,87100,0.0,1.0
2010-10-01,3.8,4.01,3.65,3.97,82000,3.8,4.01,3.65,3.97,82000,0.0,1.0
2010-10-04,3.811,3.97,3.69,3.8,33500,3.811,3.97,3.69,3.8,33500,0.0,1.0
2010-10-05,3.85,4.0,3.8,3.8,13400,3.85,4.0,3.8,3.8,13400,0.0,1.0
2010-10-06,3.96,3.99,3.92,3.93,19900,3.96,3.99,3.92,3.93,19900,0.0,1.0
2010-10-07,4.023,4.03,3.92,4.02,18600,4.023,4.03,3.92,4.02,18600,0.0,1.0
2010-10-08,3.88,4.02,3.85,4.02,51900,3.88,4.02,3.85,4.02,51900,0.0,1.0
2010-10-11,3.75,3.91,3.75,3.91,34800,3.75,3.91,3.75,3.91,34800,0.0,1.0
2010-10-12,3.79,3.9499,3.75,3.75,36800,3.79,3.9499,3.75,3.75,36800,0.0,1.0
2010-10-13,3.67,3.82,3.55,3.82,81700,3.67,3.82,3.55,3.82,81700,0.0,1.0
2010-10-14,3.75,3.81,3.55,3.65,33000,3.75,3.81,3.55,3.65,33000,0.0,1.0
2010-10-15,3.65,3.7,3.62,3.7,25700,3.65,3.7,3.62,3.7,25700,0.0,1.0
2010-10-18,3.78,3.8,3.57,3.64,29400,3.78,3.8,3.57,3.64,29400,0.0,1.0
2010-10-19,3.68,3.78,3.64,3.78,28100,3.68,3.78,3.64,3.78,28100,0.0,1.0
2010-10-20,3.62,3.7,3.58,3.63,146200,3.62,3.7,3.58,3.63,146200,0.0,1.0
2010-10-21,3.54,3.64,3.5,3.59,122500,3.54,3.64,3.5,3.59,122500,0.0,1.0
2010-10-22,3.29,3.52,3.23,3.52,177800,3.29,3.52,3.23,3.52,177800,0.0,1.0
2010-10-25,3.25,3.4,3.24,3.32,60700,3.25,3.4,3.24,3.32,60700,0.0,1.0
2010-10-26,3.11,3.26,3.02,3.25,80400,3.11,3.26,3.02,3.25,80400,0.0,1.0
2010-10-27,3.04,3.1,3.04,3.1,44300,3.04,3.1,3.04,3.1,44300,0.0,1.0
2010-10-28,3.03,3.06,2.92,3.05,149700,3.03,3.06,2.92,3.05,149700,0.0,1.0
2010-10-29,3.04,3.12,2.99,3.02,142200,3.04,3.12,2.99,3.02,142200,0.0,1.0
2010-11-01,2.88,3.03,2.8,3.02,95600,2.88,3.03,2.8,3.02,95600,0.0,1.0
2010-11-02,3.0599,3.11,2.86,2.86,247300,3.0599,3.11,2.86,2.86,247300,0.0,1.0
2010-11-03,3.15,3.2,3.02,3.05,42400,3.15,3.2,3.02,3.05,42400,0.0,1.0
2010-11-04,3.4,3.4,3.15,3.29,63800,3.4,3.4,3.15,3.29,63800,0.0,1.0
2010-11-05,4.0,4.09,3.66,3.66,137900,4.0,4.09,3.66,3.66,137900,0.0,1.0
2010-11-08,4.04,4.24,3.98,3.98,54500,4.04,4.24,3.98,3.98,54500,0.0,1.0
2010-11-09,3.99,4.24,3.98,4.13,34600,3.99,4.24,3.98,4.13,34600,0.0,1.0
2010-11-10,3.89,4.0,3.75,4.0,32900,3.89,4.0,3.75,4.0,32900,0.0,1.0
2010-11-11,3.85,4.0,3.8,3.88,23100,3.85,4.0,3.8,3.88,23100,0.0,1.0
2010-11-12,3.89,3.98,3.8,3.88,18500,3.89,3.98,3.8,3.88,18500,0.0,1.0
2010-11-15,3.94,4.16,3.86,3.86,9600,3.94,4.16,3.86,3.86,9600,0.0,1.0
2010-11-16,4.09,4.1,3.82,3.92,34800,4.09,4.1,3.82,3.92,34800,0.0,1.0
2010-11-17,4.052,4.052,4.0,4.0208,2600,4.052,4.052,4.0,4.0208,2600,0.0,1.0
2010-11-18,4.21,4.22,3.91,4.0,48500,4.21,4.22,3.91,4.0,48500,0.0,1.0
2010-11-19,4.23,4.25,4.15,4.17,14800,4.23,4.25,4.15,4.17,14800,0.0,1.0
2010-11-22,4.15,4.26,4.15,4.26,6700,4.15,4.26,4.15,4.26,6700,0.0,1.0
2010-11-23,4.11,4.15,4.0999,4.15,11400,4.11,4.15,4.0999,4.15,11400,0.0,1.0
2010-11-24,4.12,4.15,4.05,4.06,2100,4.12,4.15,4.05,4.06,2100,0.0,1.0
2010-11-26,4.14,4.17,4.1199,4.1199,8200,4.14,4.17,4.1199,4.1199,8200,0.0,1.0
2010-11-29,4.06,4.2098,4.02,4.11,17600,4.06,4.2098,4.02,4.11,17600,0.0,1.0
2010-11-30,4.15,4.3,4.03,4.1,61900,4.15,4.3,4.03,4.1,61900,0.0,1.0
2010-12-01,4.09,4.13,4.08,4.1,90300,4.09,4.13,4.08,4.1,90300,0.0,1.0
2010-12-02,4.02,4.09,4.02,4.09,5300,4.02,4.09,4.02,4.09,5300,0.0,1.0
2010-12-03,3.95,4.136,3.91,4.136,15100,3.95,4.136,3.91,4.136,15100,0.0,1.0
2010-12-06,4.2,4.24,3.82,3.94,31700,4.2,4.24,3.82,3.94,31700,0.0,1.0
2010-12-07,4.02,4.2,3.95,4.2,11500,4.02,4.2,3.95,4.2,11500,0.0,1.0
2010-12-08,3.94,4.04,3.911,4.0,12000,3.94,4.04,3.911,4.0,12000,0.0,1.0
2010-12-09,3.86,3.99,3.8,3.99,49600,3.86,3.99,3.8,3.99,49600,0.0,1.0
2010-12-10,3.834,3.874,3.72,3.77,16800,3.834,3.874,3.72,3.77,16800,0.0,1.0
2010-12-13,4.05,4.09,3.85,3.85,19800,4.05,4.09,3.85,3.85,19800,0.0,1.0
2010-12-14,4.05,4.17,4.0,4.05,30700,4.05,4.17,4.0,4.05,30700,0.0,1.0
2010-12-15,4.17,4.3,4.07,4.07,31300,4.17,4.3,4.07,4.07,31300,0.0,1.0
2010-12-16,4.52,4.63,4.22,4.22,113400,4.52,4.63,4.22,4.22,113400,0.0,1.0
2010-12-17,4.39,4.6,4.32,4.58,22500,4.39,4.6,4.32,4.58,22500,0.0,1.0
2010-12-20,4.18,4.43,4.1,4.41,20700,4.18,4.43,4.1,4.41,20700,0.0,1.0
2010-12-21,4.17,4.28,4.05,4.15,32200,4.17,4.28,4.05,4.15,32200,0.0,1.0
2010-12-22,4.05,4.17,4.0,4.17,30600,4.05,4.17,4.0,4.17,30600,0.0,1.0
2010-12-23,4.14,4.19,4.05,4.09,53800,4.14,4.19,4.05,4.09,53800,0.0,1.0
2010-12-27,4.2,4.24,4.05,4.18,23200,4.2,4.24,4.05,4.18,23200,0.0,1.0
2010-12-28,4.22,4.22,4.06,4.15,40100,4.22,4.22,4.06,4.15,40100,0.0,1.0
2010-12-29,4.06,4.2199,4.06,4.2199,52600,4.06,4.2199,4.06,4.2199,52600,0.0,1.0
2010-12-30,4.2,4.2,4.08,4.08,25100,4.2,4.2,4.08,4.08,25100,0.0,1.0
2010-12-31,4.1,4.165,4.08,4.15,30600,4.1,4.165,4.08,4.15,30600,0.0,1.0
2011-01-03,4.25,4.25,4.1607,4.19,6400,4.25,4.25,4.1607,4.19,6400,0.0,1.0
2011-01-04,4.65,4.8,4.22,4.25,69100,4.65,4.8,4.22,4.25,69100,0.0,1.0
2011-01-05,4.74,4.7805,4.6,4.68,77300,4.74,4.7805,4.6,4.68,77300,0.0,1.0
2011-01-06,4.76,4.86,4.7,4.75,54400,4.76,4.86,4.7,4.75,54400,0.0,1.0
2011-01-07,4.89,4.89,4.76,4.81,47700,4.89,4.89,4.76,4.81,47700,0.0,1.0
2011-01-10,4.83,5.03,4.791,4.97,44800,4.83,5.03,4.791,4.97,44800,0.0,1.0
2011-01-11,4.61,4.83,4.539,4.83,21400,4.61,4.83,4.539,4.83,21400,0.0,1.0
2011-01-12,4.69,4.83,4.63,4.71,36300,4.69,4.83,4.63,4.71,36300,0.0,1.0
2011-01-13,4.72,4.76,4.7,4.73,17800,4.72,4.76,4.7,4.73,17800,0.0,1.0
2011-01-14,4.76,4.76,4.51,4.74,55700,4.76,4.76,4.51,4.74,55700,0.0,1.0
2011-01-18,4.77,4.8,4.52,4.71,12500,4.77,4.8,4.52,4.71,12500,0.0,1.0
2011-01-19,4.53,4.73,4.447,4.73,34700,4.53,4.73,4.447,4.73,34700,0.0,1.0
2011-01-20,4.43,4.48,4.31,4.43,9800,4.43,4.48,4.31,4.43,9800,0.0,1.0
2011-01-21,4.44,4.48,4.34,4.36,46800,4.44,4.48,4.34,4.36,46800,0.0,1.0
2011-01-24,4.48,4.62,4.4,4.4886,17000,4.48,4.62,4.4,4.4886,17000,0.0,1.0
2011-01-25,4.61,4.61,4.4,4.44,33300,4.61,4.61,4.4,4.44,33300,0.0,1.0
2011-01-26,4.68,4.73,4.55,4.66,7700,4.68,4.73,4.55,4.66,7700,0.0,1.0
2011-01-27,4.77,4.77,4.585,4.7,34600,4.77,4.77,4.585,4.7,34600,0.0,1.0
2011-01-28,4.6,4.76,4.5799,4.76,24600,4.6,4.76,4.5799,4.76,24600,0.0,1.0
2011-01-31,4.63,4.75,4.446,4.66,24900,4.63,4.75,4.446,4.66,24900,0.0,1.0
2011-02-01,4.58,4.66,4.56,4.56,21700,4.58,4.66,4.56,4.56,21700,0.0,1.0
2011-02-02,4.65,4.65,4.46,4.59,13400,4.65,4.65,4.46,4.59,13400,0.0,1.0
2011-02-03,4.54,4.58,4.44,4.46,5000,4.54,4.58,4.44,4.46,5000,0.0,1.0
2011-02-04,4.39,4.4601,4.26,4.4601,16400,4.39,4.4601,4.26,4.4601,16400,0.0,1.0
2011-02-07,4.5,4.52,4.39,4.39,11400,4.5,4.52,4.39,4.39,11400,0.0,1.0
2011-02-08,4.61,4.69,4.45,4.46,25300,4.61,4.69,4.45,4.46,25300,0.0,1.0
2011-02-09,4.66,4.68,4.57,4.57,15000,4.66,4.68,4.57,4.57,15000,0.0,1.0
2011-02-10,4.78,4.78,4.58,4.65,13900,4.78,4.78,4.58,4.65,13900,0.0,1.0
2011-02-11,4.91,4.95,4.7101,4.78,24600,4.91,4.95,4.7101,4.78,24600,0.0,1.0
2011-02-14,4.78,4.95,4.75,4.88,11600,4.78,4.95,4.75,4.88,11600,0.0,1.0
2011-02-15,4.8,4.86,4.7101,4.83,3500,4.8,4.86,4.7101,4.83,3500,0.0,1.0
2011-02-16,4.81,4.83,4.81,4.83,2500,4.81,4.83,4.81,4.83,2500,0.0,1.0
2011-02-17,4.54,4.75,4.4,4.74,34500,4.54,4.75,4.4,4.74,34500,0.0,1.0
2011-02-18,4.4,4.6,4.4,4.6,41500,4.4,4.6,4.4,4.6,41500,0.0,1.0
2011-02-22,4.15,4.454,4.1,4.44,48700,4.15,4.454,4.1,4.44,48700,0.0,1.0
2011-02-23,4.5,4.5,4.0,4.15,88000,4.5,4.5,4.0,4.15,88000,0.0,1.0
2011-02-24,4.33,4.45,4.32,4.45,15300,4.33,4.45,4.32,4.45,15300,0.0,1.0
2011-02-25,4.44,4.5,4.37,4.37,21200,4.44,4.5,4.37,4.37,21200,0.0,1.0
2011-02-28,4.49,4.5082,4.4,4.49,17400,4.49,4.5082,4.4,4.49,17400,0.0,1.0
2011-03-01,4.48,4.57,4.47,4.5,13300,4.48,4.57,4.47,4.5,13300,0.0,1.0
2011-03-02,4.5,4.579,4.46,4.46,1900,4.5,4.579,4.46,4.46,1900,0.0,1.0
2011-03-03,4.6899,4.7,4.4,4.576,28800,4.6899,4.7,4.4,4.576,28800,0.0,1.0
2011-03-04,5.02,5.11,4.69,4.69,166400,5.02,5.11,4.69,4.69,166400,0.0,1.0
2011-03-07,5.0,5.3,4.84,5.02,141700,5.0,5.3,4.84,5.02,141700,0.0,1.0
2011-03-08,5.03,5.05,4.88,5.0,79900,5.03,5.05,4.88,5.0,79900,0.0,1.0
2011-03-09,5.1,5.2,4.98,5.1,139200,5.1,5.2,4.98,5.1,139200,0.0,1.0
2011-03-10,4.78,5.1,4.75,5.1,56600,4.78,5.1,4.75,5.1,56600,0.0,1.0
2011-03-11,4.87,4.92,4.79,4.79,13500,4.87,4.92,4.79,4.79,13500,0.0,1.0
2011-03-14,4.75,4.99,3.56,4.99,61100,4.75,4.99,3.56,4.99,61100,0.0,1.0
2011-03-15,4.69,4.8,4.59,4.69,14400,4.69,4.8,4.59,4.69,14400,0.0,1.0
2011-03-16,4.75,4.77,4.73,4.75,7200,4.75,4.77,4.73,4.75,7200,0.0,1.0
2011-03-17,4.73,4.88,4.68,4.8101,4000,4.73,4.88,4.68,4.8101,4000,0.0,1.0
2011-03-18,5.0,5.08,4.68,4.91,42100,5.0,5.08,4.68,4.91,42100,0.0,1.0
2011-03-21,5.23,5.23,4.96,5.21,17100,5.23,5.23,4.96,5.21,17100,0.0,1.0
2011-03-22,4.9,5.2,4.88,5.2,19800,4.9,5.2,4.88,5.2,19800,0.0,1.0
2011-03-23,4.9401,4.95,4.9,4.93,7200,4.9401,4.95,4.9,4.93,7200,0.0,1.0
2011-03-24,5.03,5.03,4.89,5.0,21900,5.03,5.03,4.89,5.0,21900,0.0,1.0
2011-03-25,4.96,5.05,4.9,5.01,19000,4.96,5.05,4.9,5.01,19000,0.0,1.0
2011-03-28,5.1,5.1,4.92,4.96,6700,5.1,5.1,4.92,4.96,6700,0.0,1.0
2011-03-29,4.97,5.06,4.9,5.06,9200,4.97,5.06,4.9,5.06,9200,0.0,1.0
2011-03-30,4.9999,5.04,4.958,4.98,9500,4.9999,5.04,4.958,4.98,9500,0.0,1.0
2011-03-31,5.01,5.1,4.989,5.0,9200,5.01,5.1,4.989,5.0,9200,0.0,1.0
2011-04-01,5.0,5.06,4.99,5.05,11200,5.0,5.06,4.99,5.05,11200,0.0,1.0
2011-04-04,5.17,5.25,4.99,5.0,58600,5.17,5.25,4.99,5.0,58600,0.0,1.0
2011-04-05,5.14,5.2,5.12,5.17,16000,5.14,5.2,5.12,5.17,16000,0.0,1.0
2011-04-06,5.1795,5.25,5.14,5.1801,33000,5.1795,5.25,5.14,5.1801,33000,0.0,1.0
2011-04-07,5.2,5.27,5.15,5.23,23800,5.2,5.27,5.15,5.23,23800,0.0,1.0
2011-04-08,4.9801,5.21,4.97,5.16,25400,4.9801,5.21,4.97,5.16,25400,0.0,1.0
2011-04-11,5.1,5.12,4.99,5.02,88200,5.1,5.12,4.99,5.02,88200,0.0,1.0
2011-04-12,5.3299,5.35,5.05,5.09,33800,5.3299,5.35,5.05,5.09,33800,0.0,1.0
2011-04-13,5.64,5.68,5.2301,5.34,81100,5.64,5.68,5.2301,5.34,81100,0.0,1.0
2011-04-14,5.51,5.73,5.45,5.7,48700,5.51,5.73,5.45,5.7,48700,0.0,1.0
2011-04-15,5.5,5.6,5.29,5.56,15800,5.5,5.6,5.29,5.56,15800,0.0,1.0
2011-04-18,5.43,5.5,5.271,5.5,50400,5.43,5.5,5.271,5.5,50400,0.0,1.0
2011-04-19,5.4601,5.65,5.35,5.45,34600,5.4601,5.65,5.35,5.45,34600,0.0,1.0
2011-04-20,5.95,5.95,5.46,5.6,64900,5.95,5.95,5.46,5.6,64900,0.0,1.0
2011-04-21,5.93,6.2145,5.75,6.01,49800,5.93,6.2145,5.75,6.01,49800,0.0,1.0
2011-04-25,5.9,6.11,5.68,6.11,35300,5.9,6.11,5.68,6.11,35300,0.0,1.0
2011-04-26,5.94,6.05,5.84,6.02,45100,5.94,6.05,5.84,6.02,45100,0.0,1.0
2011-04-27,5.88,6.03,5.5,5.61,58100,5.88,6.03,5.5,5.61,58100,0.0,1.0
2011-04-28,5.96,6.13,5.88,5.92,33900,5.96,6.13,5.88,5.92,33900,0.0,1.0
2011-04-29,5.99,6.0165,5.9,6.0165,24000,5.99,6.0165,5.9,6.0165,24000,0.0,1.0
2011-05-02,5.97,6.16,5.83,6.12,41900,5.97,6.16,5.83,6.12,41900,0.0,1.0
2011-05-03,5.86,6.05,5.77,5.87,20600,5.86,6.05,5.77,5.87,20600,0.0,1.0
2011-05-04,5.84,5.89,5.8,5.86,2700,5.84,5.89,5.8,5.86,2700,0.0,1.0
2011-05-05,5.73,5.88,5.52,5.88,32500,5.73,5.88,5.52,5.88,32500,0.0,1.0
2011-05-06,5.66,5.7,5.5,5.5,42000,5.66,5.7,5.5,5.5,42000,0.0,1.0
2011-05-09,5.929,5.96,5.47,5.66,38900,5.929,5.96,5.47,5.66,38900,0.0,1.0
2011-05-10,6.012,6.02,5.85,5.9,23700,6.012,6.02,5.85,5.9,23700,0.0,1.0
2011-05-11,6.01,6.03,5.88,5.93,85800,6.01,6.03,5.88,5.93,85800,0.0,1.0
2011-05-12,6.0,6.0,5.9,5.94,42100,6.0,6.0,5.9,5.94,42100,0.0,1.0
2011-05-13,5.95,5.9875,5.9,5.9,61300,5.95,5.9875,5.9,5.9,61300,0.0,1.0
2011-05-16,5.86,5.95,5.835,5.95,7500,5.86,5.95,5.835,5.95,7500,0.0,1.0
2011-05-17,5.88,5.9,5.82,5.82,19000,5.88,5.9,5.82,5.82,19000,0.0,1.0
2011-05-18,6.0,6.0,5.8201,5.87,16500,6.0,6.0,5.8201,5.87,16500,0.0,1.0
2011-05-19,6.09,6.09,5.96,5.99,69400,6.09,6.09,5.96,5.99,69400,0.0,1.0
2011-05-20,5.94,6.1,5.93,6.1,10300,5.94,6.1,5.93,6.1,10300,0.0,1.0
2011-05-23,5.78,5.91,5.61,5.85,45900,5.78,5.91,5.61,5.85,45900,0.0,1.0
2011-05-24,5.58,5.85,5.56,5.66,26000,5.58,5.85,5.56,5.66,26000,0.0,1.0
2011-05-25,5.51,5.7,5.42,5.64,25900,5.51,5.7,5.42,5.64,25900,0.0,1.0
2011-05-26,5.51,5.61,5.34,5.34,13900,5.51,5.61,5.34,5.34,13900,0.0,1.0
2011-05-27,5.47,5.5,5.39,5.48,6400,5.47,5.5,5.39,5.48,6400,0.0,1.0
2011-05-31,5.66,5.768,5.4,5.59,27500,5.66,5.768,5.4,5.59,27500,0.0,1.0
2011-06-01,5.63,5.66,5.53,5.53,4300,5.63,5.66,5.53,5.53,4300,0.0,1.0
2011-06-02,5.84,5.88,5.5801,5.72,15400,5.84,5.88,5.5801,5.72,15400,0.0,1.0
2011-06-03,5.9,6.0,5.55,5.63,35100,5.9,6.0,5.55,5.63,35100,0.0,1.0
2011-06-06,5.69,5.76,5.61,5.6601,9900,5.69,5.76,5.61,5.6601,9900,0.0,1.0
2011-06-07,5.79,5.91,5.511,5.67,27300,5.79,5.91,5.511,5.67,27300,0.0,1.0
2011-06-08,5.6,5.6,5.5301,5.5301,1300,5.6,5.6,5.5301,5.5301,1300,0.0,1.0
2011-06-09,5.65,5.79,5.52,5.52,7000,5.65,5.79,5.52,5.52,7000,0.0,1.0
2011-06-10,5.61,5.69,5.5,5.62,12600,5.61,5.69,5.5,5.62,12600,0.0,1.0
2011-06-13,5.66,5.73,5.5,5.6,22500,5.66,5.73,5.5,5.6,22500,0.0,1.0
2011-06-14,5.65,5.9,5.55,5.7,25200,5.65,5.9,5.55,5.7,25200,0.0,1.0
2011-06-15,5.5,5.7,5.4,5.6,34500,5.5,5.7,5.4,5.6,34500,0.0,1.0
2011-06-16,5.43,5.78,5.3,5.58,56800,5.43,5.78,5.3,5.58,56800,0.0,1.0
2011-06-17,5.05,5.64,4.98,5.54,48100,5.05,5.64,4.98,5.54,48100,0.0,1.0
2011-06-20,5.0,5.6,4.86,5.12,47900,5.0,5.6,4.86,5.12,47900,0.0,1.0
2011-06-21,5.2499,5.41,4.99,5.11,54000,5.2499,5.41,4.99,5.11,54000,0.0,1.0
2011-06-22,5.38,5.53,5.3,5.41,46000,5.38,5.53,5.3,5.41,46000,0.0,1.0
2011-06-23,5.06,5.39,4.953,5.38,55500,5.06,5.39,4.953,5.38,55500,0.0,1.0
2011-06-24,5.2,5.263,5.0909,5.2,18800,5.2,5.263,5.0909,5.2,18800,0.0,1.0
2011-06-27,5.22,5.32,5.09,5.22,18700,5.22,5.32,5.09,5.22,18700,0.0,1.0
2011-06-28,5.29,5.439,5.25,5.25,27500,5.29,5.439,5.25,5.25,27500,0.0,1.0
2011-06-29,5.33,5.4,5.3,5.4,9200,5.33,5.4,5.3,5.4,9200,0.0,1.0
2011-06-30,5.43,5.5599,5.39,5.39,14000,5.43,5.5599,5.39,5.39,14000,0.0,1.0
2011-07-01,5.6,5.68,5.45,5.45,13800,5.6,5.68,5.45,5.45,13800,0.0,1.0
2011-07-05,5.64,5.89,5.56,5.89,27800,5.64,5.89,5.56,5.89,27800,0.0,1.0
2011-07-06,5.91,5.99,5.63,5.63,18500,5.91,5.99,5.63,5.63,18500,0.0,1.0
2011-07-07,5.92,6.12,5.91,6.0,77200,5.92,6.12,5.91,6.0,77200,0.0,1.0
2011-07-08,6.04,6.05,5.91,6.0,28700,6.04,6.05,5.91,6.0,28700,0.0,1.0
2011-07-11,5.99,6.189,5.92,6.15,67400,5.99,6.189,5.92,6.15,67400,0.0,1.0
2011-07-12,5.95,6.1,5.95,6.04,45400,5.95,6.1,5.95,6.04,45400,0.0,1.0
2011-07-13,6.07,6.17,6.01,6.1,80500,6.07,6.17,6.01,6.1,80500,0.0,1.0
2011-07-14,6.03,6.19,6.0,6.05,44200,6.03,6.19,6.0,6.05,44200,0.0,1.0
2011-07-15,5.95,6.19,5.89,6.19,35300,5.95,6.19,5.89,6.19,35300,0.0,1.0
2011-07-18,5.98,6.13,5.9201,6.1,28900,5.98,6.13,5.9201,6.1,28900,0.0,1.0
2011-07-19,6.104,6.17,5.99,6.0,27700,6.104,6.17,5.99,6.0,27700,0.0,1.0
2011-07-20,6.1,6.2,6.07,6.18,15800,6.1,6.2,6.07,6.18,15800,0.0,1.0
2011-07-21,6.08,6.15,6.01,6.15,23100,6.08,6.15,6.01,6.15,23100,0.0,1.0
2011-07-22,6.05,6.1,6.026,6.1,6800,6.05,6.1,6.026,6.1,6800,0.0,1.0
2011-07-25,6.08,6.1636,6.01,6.09,27300,6.08,6.1636,6.01,6.09,27300,0.0,1.0
2011-07-26,5.92,6.2,5.8982,6.13,53600,5.92,6.2,5.8982,6.13,53600,0.0,1.0
2011-07-27,5.8,6.07,5.69,5.9,56700,5.8,6.07,5.69,5.9,56700,0.0,1.0
2011-07-28,5.79,5.99,5.621,5.87,36900,5.79,5.99,5.621,5.87,36900,0.0,1.0
2011-07-29,5.83,5.93,5.67,5.79,23800,5.83,5.93,5.67,5.79,23800,0.0,1.0
2011-08-01,5.56,6.38,5.55,6.13,72500,5.56,6.38,5.55,6.13,72500,0.0,1.0
2011-08-02,5.52,5.78,5.52,5.57,15200,5.52,5.78,5.52,5.57,15200,0.0,1.0
2011-08-03,5.44,5.582,5.31,5.55,26000,5.44,5.582,5.31,5.55,26000,0.0,1.0
2011-08-04,5.0,5.732,4.94,5.44,47300,5.0,5.732,4.94,5.44,47300,0.0,1.0
2011-08-05,4.5,5.0,4.46,5.0,103900,4.5,5.0,4.46,5.0,103900,0.0,1.0
2011-08-08,4.1,4.3,3.76,4.04,61400,4.1,4.3,3.76,4.04,61400,0.0,1.0
2011-08-09,4.2,4.59,4.1,4.1,37300,4.2,4.59,4.1,4.1,37300,0.0,1.0
2011-08-10,4.4,4.77,4.14,4.19,20800,4.4,4.77,4.14,4.19,20800,0.0,1.0
2011-08-11,4.55,4.63,4.3108,4.32,12100,4.55,4.63,4.3108,4.32,12100,0.0,1.0
2011-08-12,4.7,4.92,4.65,4.66,11200,4.7,4.92,4.65,4.66,11200,0.0,1.0
2011-08-15,4.75,4.92,4.55,4.64,45000,4.75,4.92,4.55,4.64,45000,0.0,1.0
2011-08-16,4.75,4.83,4.705,4.83,12300,4.75,4.83,4.705,4.83,12300,0.0,1.0
2011-08-17,4.71,4.85,4.7,4.85,10100,4.71,4.85,4.7,4.85,10100,0.0,1.0
2011-08-18,4.63,4.73,4.55,4.65,22600,4.63,4.73,4.55,4.65,22600,0.0,1.0
2011-08-19,4.5,4.84,4.5,4.63,18300,4.5,4.84,4.5,4.63,18300,0.0,1.0
2011-08-22,4.75,4.75,4.55,4.67,21200,4.75,4.75,4.55,4.67,21200,0.0,1.0
2011-08-23,4.73,4.75,4.6501,4.75,3100,4.73,4.75,4.6501,4.75,3100,0.0,1.0
2011-08-24,4.75,4.819,4.68,4.68,2100,4.75,4.819,4.68,4.68,2100,0.0,1.0
2011-08-25,4.74,4.77,4.55,4.71,6700,4.74,4.77,4.55,4.71,6700,0.0,1.0
2011-08-26,4.75,4.82,4.7,4.7,5900,4.75,4.82,4.7,4.7,5900,0.0,1.0
2011-08-29,4.66,4.84,4.57,4.84,14900,4.66,4.84,4.57,4.84,14900,0.0,1.0
2011-08-30,4.82,4.82,4.62,4.74,24000,4.82,4.82,4.62,4.74,24000,0.0,1.0
2011-08-31,5.01,5.01,4.6,4.85,65700,5.01,5.01,4.6,4.85,65700,0.0,1.0
2011-09-01,4.99,5.19,4.87,5.0,25700,4.99,5.19,4.87,5.0,25700,0.0,1.0
2011-09-02,4.95,5.0,4.94,4.95,13400,4.95,5.0,4.94,4.95,13400,0.0,1.0
2011-09-06,5.0,5.04,4.92,5.0,6800,5.0,5.04,4.92,5.0,6800,0.0,1.0
2011-09-07,4.79,5.08,4.79,5.0,16200,4.79,5.08,4.79,5.0,16200,0.0,1.0
2011-09-08,4.86,4.86,4.5,4.79,19800,4.86,4.86,4.5,4.79,19800,0.0,1.0
2011-09-09,4.9,4.9,4.6101,4.75,4500,4.9,4.9,4.6101,4.75,4500,0.0,1.0
2011-09-12,4.95,5.0,4.7,4.85,6200,4.95,5.0,4.7,4.85,6200,0.0,1.0
2011-09-13,5.0,5.0,4.7,4.91,8700,5.0,5.0,4.7,4.91,8700,0.0,1.0
2011-09-14,4.76,5.0,4.7,5.0,4500,4.76,5.0,4.7,5.0,4500,0.0,1.0
2011-09-15,4.76,4.99,4.75,4.86,8000,4.76,4.99,4.75,4.86,8000,0.0,1.0
2011-09-16,4.65,4.77,4.61,4.76,14200,4.65,4.77,4.61,4.76,14200,0.0,1.0
2011-09-19,4.52,4.69,4.51,4.6,19000,4.52,4.69,4.51,4.6,19000,0.0,1.0
2011-09-20,4.29,4.63,4.17,4.55,34000,4.29,4.63,4.17,4.55,34000,0.0,1.0
2011-09-21,4.16,4.3,4.16,4.3,14700,4.16,4.3,4.16,4.3,14700,0.0,1.0
2011-09-22,4.05,4.08,3.96,4.01,26000,4.05,4.08,3.96,4.01,26000,0.0,1.0
2011-09-23,4.099,4.099,3.96,3.99,6000,4.099,4.099,3.96,3.99,6000,0.0,1.0
2011-09-26,4.07,4.1,4.02,4.02,6800,4.07,4.1,4.02,4.02,6800,0.0,1.0
2011-09-27,4.08,4.24,4.05,4.0601,5400,4.08,4.24,4.05,4.0601,5400,0.0,1.0
2011-09-28,4.0201,4.1,4.01,4.1,4600,4.0201,4.1,4.01,4.1,4600,0.0,1.0
2011-09-29,4.1,4.1,3.962,4.02,31900,4.1,4.1,3.962,4.02,31900,0.0,1.0
2011-09-30,4.05,4.09,3.97,4.09,1300,4.05,4.09,3.97,4.09,1300,0.0,1.0
2011-10-03,3.8,4.15,3.69,4.11,16300,3.8,4.15,3.69,4.11,16300,0.0,1.0
2011-10-04,3.34,3.7435,3.34,3.69,16800,3.34,3.7435,3.34,3.69,16800,0.0,1.0
2011-10-05,4.08,4.08,3.25,3.25,20100,4.08,4.08,3.25,3.25,20100,0.0,1.0
2011-10-06,3.87,4.12,3.8,4.12,8800,3.87,4.12,3.8,4.12,8800,0.0,1.0
2011-10-07,3.98,4.0,3.95,3.99,13400,3.98,4.0,3.95,3.99,13400,0.0,1.0
2011-10-10,3.84,4.0,3.77,3.99,12200,3.84,4.0,3.77,3.99,12200,0.0,1.0
2011-10-11,3.86,3.9639,3.761,3.8,5100,3.86,3.9639,3.761,3.8,5100,0.0,1.0
2011-10-12,3.95,4.04,3.85,3.95,25000,3.95,4.04,3.85,3.95,25000,0.0,1.0
2011-10-13,4.01,4.04,3.89,4.04,10300,4.01,4.04,3.89,4.04,10300,0.0,1.0
2011-10-14,3.94,4.06,3.87,4.03,12300,3.94,4.06,3.87,4.03,12300,0.0,1.0
2011-10-17,3.8735,4.0,3.8735,3.98,27000,3.8735,4.0,3.8735,3.98,27000,0.0,1.0
2011-10-18,3.7799,3.9,3.76,3.9,13000,3.7799,3.9,3.76,3.9,13000,0.0,1.0
2011-10-19,3.93,3.979,3.85,3.87,35600,3.93,3.979,3.85,3.87,35600,0.0,1.0
2011-10-20,3.86,3.925,3.86,3.9,4600,3.86,3.925,3.86,3.9,4600,0.0,1.0
2011-10-21,3.852,3.989,3.75,3.87,16100,3.852,3.989,3.75,3.87,16100,0.0,1.0
2011-10-24,3.75,3.94,3.63,3.94,31900,3.75,3.94,3.63,3.94,31900,0.0,1.0
2011-10-25,3.74,3.75,3.7,3.75,6100,3.74,3.75,3.7,3.75,6100,0.0,1.0
2011-10-26,3.84,3.85,3.7252,3.85,5200,3.84,3.85,3.7252,3.85,5200,0.0,1.0
2011-10-27,3.86,4.0,3.86,3.9,30100,3.86,4.0,3.86,3.9,30100,0.0,1.0
2011-10-28,3.9,3.9,3.85,3.85,9400,3.9,3.9,3.85,3.85,9400,0.0,1.0
2011-10-31,3.85,3.9,3.84,3.87,6800,3.85,3.9,3.84,3.87,6800,0.0,1.0
2011-11-01,3.88,3.9,3.81,3.84,5100,3.88,3.9,3.81,3.84,5100,0.0,1.0
2011-11-02,3.9,3.91,3.88,3.88,1400,3.9,3.91,3.88,3.88,1400,0.0,1.0
2011-11-03,3.88,3.93,3.86,3.93,18300,3.88,3.93,3.86,3.93,18300,0.0,1.0
2011-11-04,4.0,4.0,3.751,3.89,21500,4.0,4.0,3.751,3.89,21500,0.0,1.0
2011-11-07,3.83,4.06,3.83,4.05,9700,3.83,4.06,3.83,4.05,9700,0.0,1.0
2011-11-08,3.91,4.0,3.81,3.81,6100,3.91,4.0,3.81,3.81,6100,0.0,1.0
2011-11-09,3.86,3.972,3.85,3.85,12400,3.86,3.972,3.85,3.85,12400,0.0,1.0
2011-11-10,3.97,3.99,3.8,3.92,37500,3.97,3.99,3.8,3.92,37500,0.0,1.0
2011-11-11,3.97,4.0,3.895,3.98,10800,3.97,4.0,3.895,3.98,10800,0.0,1.0
2011-11-14,3.975,4.0,3.975,3.99,11900,3.975,4.0,3.975,3.99,11900,0.0,1.0
2011-11-15,3.98,4.0,3.944,3.99,4300,3.98,4.0,3.944,3.99,4300,0.0,1.0
2011-11-16,4.0,4.0,3.9301,4.0,4800,4.0,4.0,3.9301,4.0,4800,0.0,1.0
2011-11-17,3.91,4.0,3.91,4.0,3000,3.91,4.0,3.91,4.0,3000,0.0,1.0
2011-11-18,3.9,4.0,3.83,3.95,10500,3.9,4.0,3.83,3.95,10500,0.0,1.0
2011-11-21,3.86,3.99,3.82,3.9,3400,3.86,3.99,3.82,3.9,3400,0.0,1.0
2011-11-22,3.85,3.9899,3.82,3.85,7100,3.85,3.9899,3.82,3.85,7100,0.0,1.0
2011-11-23,3.99,3.99,3.57,3.83,16800,3.99,3.99,3.57,3.83,16800,0.0,1.0
2011-11-25,3.786,3.96,3.57,3.96,4100,3.786,3.96,3.57,3.96,4100,0.0,1.0
2011-11-28,3.61,3.81,3.6,3.78,9700,3.61,3.81,3.6,3.78,9700,0.0,1.0
2011-11-29,3.69,3.83,3.57,3.61,14700,3.69,3.83,3.57,3.61,14700,0.0,1.0
2011-11-30,3.8,3.8,3.5801,3.76,11500,3.8,3.8,3.5801,3.76,11500,0.0,1.0
2011-12-01,3.75,3.79,3.56,3.78,7200,3.75,3.79,3.56,3.78,7200,0.0,1.0
2011-12-02,3.69,3.76,3.68,3.76,20500,3.69,3.76,3.68,3.76,20500,0.0,1.0
2011-12-05,3.7,3.77,3.51,3.7,14000,3.7,3.77,3.51,3.7,14000,0.0,1.0
2011-12-06,3.54,3.75,3.54,3.63,12500,3.54,3.75,3.54,3.63,12500,0.0,1.0
2011-12-07,3.65,3.6501,3.56,3.56,2900,3.65,3.6501,3.56,3.56,2900,0.0,1.0
2011-12-08,3.51,3.86,3.5,3.67,8600,3.51,3.86,3.5,3.67,8600,0.0,1.0
2011-12-09,3.6,3.69,3.5,3.51,26900,3.6,3.69,3.5,3.51,26900,0.0,1.0
2011-12-12,3.5,3.59,3.46,3.59,3400,3.5,3.59,3.46,3.59,3400,0.0,1.0
2011-12-13,3.61,3.64,3.5,3.63,13200,3.61,3.64,3.5,3.63,13200,0.0,1.0
2011-12-14,3.59,3.73,3.554,3.73,1900,3.59,3.73,3.554,3.73,1900,0.0,1.0
2011-12-15,3.55,3.697,3.55,3.697,5500,3.55,3.697,3.55,3.697,5500,0.0,1.0
2011-12-16,3.52,3.6,3.5,3.575,19500,3.52,3.6,3.5,3.575,19500,0.0,1.0
2011-12-19,3.59,3.59,3.46,3.46,29100,3.59,3.59,3.46,3.46,29100,0.0,1.0
2011-12-20,3.41,3.6,3.4,3.6,26400,3.41,3.6,3.4,3.6,26400,0.0,1.0
2011-12-21,3.41,3.6,3.23,3.4,19000,3.41,3.6,3.23,3.4,19000,0.0,1.0
2011-12-22,3.25,3.5,3.0,3.42,63800,3.25,3.5,3.0,3.42,63800,0.0,1.0
2011-12-23,3.41,3.42,3.26,3.26,2800,3.41,3.42,3.26,3.26,2800,0.0,1.0
2011-12-27,3.5,3.5,3.19,3.41,24200,3.5,3.5,3.19,3.41,24200,0.0,1.0
2011-12-28,3.41,3.5081,3.33,3.5,4900,3.41,3.5081,3.33,3.5,4900,0.0,1.0
2011-12-29,3.59,3.6,3.45,3.5,10700,3.59,3.6,3.45,3.5,10700,0.0,1.0
2011-12-30,3.57,3.645,3.28,3.54,30800,3.57,3.645,3.28,3.54,30800,0.0,1.0
2012-01-03,3.72,3.8899,3.52,3.58,5500,3.72,3.8899,3.52,3.58,5500,0.0,1.0
2012-01-04,3.7215,3.73,3.5685,3.73,1600,3.7215,3.73,3.5685,3.73,1600,0.0,1.0
2012-01-05,3.57,3.71,3.56,3.66,1500,3.57,3.71,3.56,3.66,1500,0.0,1.0
2012-01-06,3.4001,3.73,3.35,3.57,29600,3.4001,3.73,3.35,3.57,29600,0.0,1.0
2012-01-09,3.39,3.5,3.381,3.41,17400,3.39,3.5,3.381,3.41,17400,0.0,1.0
2012-01-10,3.32,3.49,3.31,3.41,24100,3.32,3.49,3.31,3.41,24100,0.0,1.0
2012-01-11,3.28,3.395,3.25,3.25,12100,3.28,3.395,3.25,3.25,12100,0.0,1.0
2012-01-12,3.25,3.3,3.25,3.26,15200,3.25,3.3,3.25,3.26,15200,0.0,1.0
2012-01-13,3.21,3.27,3.18,3.27,24000,3.21,3.27,3.18,3.27,24000,0.0,1.0
2012-01-17,3.32,3.34,3.27,3.27,18600,3.32,3.34,3.27,3.27,18600,0.0,1.0
2012-01-18,3.7,3.89,3.32,3.32,12600,3.7,3.89,3.32,3.32,12600,0.0,1.0
2012-01-19,3.55,3.75,3.42,3.71,6800,3.55,3.75,3.42,3.71,6800,0.0,1.0
2012-01-20,3.63,3.63,3.371,3.53,5700,3.63,3.63,3.371,3.53,5700,0.0,1.0
2012-01-23,3.5975,3.65,3.4,3.65,11200,3.5975,3.65,3.4,3.65,11200,0.0,1.0
2012-01-24,3.65,3.65,3.42,3.51,17100,3.65,3.65,3.42,3.51,17100,0.0,1.0
2012-01-25,3.68,3.87,3.59,3.6501,8400,3.68,3.87,3.59,3.6501,8400,0.0,1.0
2012-01-26,3.82,3.83,3.68,3.77,5000,3.82,3.83,3.68,3.77,5000,0.0,1.0
2012-01-27,3.75,3.82,3.61,3.8168,3000,3.75,3.82,3.61,3.8168,3000,0.0,1.0
2012-01-30,3.65,3.81,3.62,3.67,12300,3.65,3.81,3.62,3.67,12300,0.0,1.0
2012-01-31,3.65,3.65,3.65,3.65,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2012-02-01,3.58,3.7,3.53,3.69,6400,3.58,3.7,3.53,3.69,6400,0.0,1.0
2012-02-02,3.65,3.65,3.58,3.58,600,3.65,3.65,3.58,3.58,600,0.0,1.0
2012-02-03,3.52,3.82,3.5,3.73,13700,3.52,3.82,3.5,3.73,13700,0.0,1.0
2012-02-06,3.58,3.7292,3.51,3.51,5700,3.58,3.7292,3.51,3.51,5700,0.0,1.0
2012-02-07,3.66,3.66,3.58,3.59,4200,3.66,3.66,3.58,3.59,4200,0.0,1.0
2012-02-08,3.64,3.75,3.54,3.69,17000,3.64,3.75,3.54,3.69,17000,0.0,1.0
2012-02-09,3.64,3.711,3.64,3.64,6300,3.64,3.711,3.64,3.64,6300,0.0,1.0
2012-02-10,3.7499,3.75,3.66,3.7,4100,3.7499,3.75,3.66,3.7,4100,0.0,1.0
2012-02-13,3.61,3.75,3.55,3.7,7800,3.61,3.75,3.55,3.7,7800,0.0,1.0
2012-02-14,3.55,3.65,3.5201,3.54,17800,3.55,3.65,3.5201,3.54,17800,0.0,1.0
2012-02-15,3.56,3.6,3.56,3.56,12100,3.56,3.6,3.56,3.56,12100,0.0,1.0
2012-02-16,3.52,3.6,3.47,3.6,11400,3.52,3.6,3.47,3.6,11400,0.0,1.0
2012-02-17,3.55,3.6,3.38,3.47,6500,3.55,3.6,3.38,3.47,6500,0.0,1.0
2012-02-21,3.45,3.6399,3.41,3.49,14800,3.45,3.6399,3.41,3.49,14800,0.0,1.0
2012-02-22,3.52,3.52,3.42,3.45,7600,3.52,3.52,3.42,3.45,7600,0.0,1.0
2012-02-23,3.66,3.69,3.5,3.52,11100,3.66,3.69,3.5,3.52,11100,0.0,1.0
2012-02-24,3.6799,3.68,3.55,3.63,2700,3.6799,3.68,3.55,3.63,2700,0.0,1.0
2012-02-27,3.71,3.71,3.6101,3.66,6400,3.71,3.71,3.6101,3.66,6400,0.0,1.0
2012-02-28,3.62,3.74,3.61,3.73,165900,3.62,3.74,3.61,3.73,165900,0.0,1.0
2012-02-29,3.6,3.73,3.58,3.7,22900,3.6,3.73,3.58,3.7,22900,0.0,1.0
2012-03-01,3.66,3.72,3.65,3.7099,42100,3.66,3.72,3.65,3.7099,42100,0.0,1.0
2012-03-02,3.89,3.89,3.5,3.7,119900,3.89,3.89,3.5,3.7,119900,0.0,1.0
2012-03-05,4.24,4.29,3.7,3.9,37000,4.24,4.29,3.7,3.9,37000,0.0,1.0
2012-03-06,4.1308,4.24,4.02,4.19,20000,4.1308,4.24,4.02,4.19,20000,0.0,1.0
2012-03-07,4.2499,4.2499,4.02,4.19,4100,4.2499,4.2499,4.02,4.19,4100,0.0,1.0
2012-03-08,4.11,4.15,4.04,4.15,108500,4.11,4.15,4.04,4.15,108500,0.0,1.0
2012-03-09,4.2499,4.37,4.13,4.13,12400,4.2499,4.37,4.13,4.13,12400,0.0,1.0
2012-03-12,4.248,4.26,4.2,4.24,14300,4.248,4.26,4.2,4.24,14300,0.0,1.0
2012-03-13,4.49,4.6,4.26,4.26,17700,4.49,4.6,4.26,4.26,17700,0.0,1.0
2012-03-14,4.45,4.56,4.41,4.41,10100,4.45,4.56,4.41,4.41,10100,0.0,1.0
2012-03-15,4.41,4.47,4.41,4.45,2900,4.41,4.47,4.41,4.45,2900,0.0,1.0
2012-03-16,4.49,4.62,4.47,4.47,23700,4.49,4.62,4.47,4.47,23700,0.0,1.0
2012-03-19,4.7,4.7399,4.5,4.53,19200,4.7,4.7399,4.5,4.53,19200,0.0,1.0
2012-03-20,4.62,4.75,4.62,4.75,14700,4.62,4.75,4.62,4.75,14700,0.0,1.0
2012-03-21,4.79,4.979,4.62,4.66,27900,4.79,4.979,4.62,4.66,27900,0.0,1.0
2012-03-22,5.0499,5.0499,4.83,4.9,17000,5.0499,5.0499,4.83,4.9,17000,0.0,1.0
2012-03-23,4.8,5.06,4.8,5.01,10300,4.8,5.06,4.8,5.01,10300,0.0,1.0
2012-03-26,4.79,4.8,4.721,4.73,38500,4.79,4.8,4.721,4.73,38500,0.0,1.0
2012-03-27,4.79,4.85,4.7508,4.8,11900,4.79,4.85,4.7508,4.8,11900,0.0,1.0
2012-03-28,4.79,4.909,4.62,4.82,12800,4.79,4.909,4.62,4.82,12800,0.0,1.0
2012-03-29,4.75,4.7599,4.71,4.71,3100,4.75,4.7599,4.71,4.71,3100,0.0,1.0
2012-03-30,4.95,5.0,4.75,4.75,16600,4.95,5.0,4.75,4.75,16600,0.0,1.0
2012-04-02,5.12,5.12,4.99,5.0,43600,5.12,5.12,4.99,5.0,43600,0.0,1.0
2012-04-03,5.25,5.3,5.18,5.19,40800,5.25,5.3,5.18,5.19,40800,0.0,1.0
2012-04-04,5.3,5.34,5.26,5.32,27300,5.3,5.34,5.26,5.32,27300,0.0,1.0
2012-04-05,5.2,5.3499,5.101,5.31,11000,5.2,5.3499,5.101,5.31,11000,0.0,1.0
2012-04-09,4.89,5.23,4.85,5.23,16200,4.89,5.23,4.85,5.23,16200,0.0,1.0
2012-04-10,4.9,4.94,4.71,4.82,25000,4.9,4.94,4.71,4.82,25000,0.0,1.0
2012-04-11,4.96,4.96,4.831,4.84,11500,4.96,4.96,4.831,4.84,11500,0.0,1.0
2012-04-12,5.0,5.05,4.96,4.98,29000,5.0,5.05,4.96,4.98,29000,0.0,1.0
2012-04-13,5.07,5.133,5.019,5.03,5400,5.07,5.133,5.019,5.03,5400,0.0,1.0
2012-04-16,5.1,5.12,5.07,5.11,13000,5.1,5.12,5.07,5.11,13000,0.0,1.0
2012-04-17,5.08,5.17,5.0,5.17,15000,5.08,5.17,5.0,5.17,15000,0.0,1.0
2012-04-18,5.0,5.0699,4.981,5.03,12800,5.0,5.0699,4.981,5.03,12800,0.0,1.0
2012-04-19,4.99,5.07,4.72,4.8401,17100,4.99,5.07,4.72,4.8401,17100,0.0,1.0
2012-04-20,4.95,4.99,4.71,4.99,18300,4.95,4.99,4.71,4.99,18300,0.0,1.0
2012-04-23,4.95,5.05,4.8701,4.95,5600,4.95,5.05,4.8701,4.95,5600,0.0,1.0
2012-04-24,4.95,5.0,4.85,5.0,11300,4.95,5.0,4.85,5.0,11300,0.0,1.0
2012-04-25,4.99,5.0,4.9,4.98,19400,4.99,5.0,4.9,4.98,19400,0.0,1.0
2012-04-26,4.908,4.95,4.85,4.95,10100,4.908,4.95,4.85,4.95,10100,0.0,1.0
2012-04-27,4.63,4.894,4.62,4.82,28000,4.63,4.894,4.62,4.82,28000,0.0,1.0
2012-04-30,4.62,4.84,4.62,4.67,10200,4.62,4.84,4.62,4.67,10200,0.0,1.0
2012-05-01,4.65,4.88,4.62,4.62,31000,4.65,4.88,4.62,4.62,31000,0.0,1.0
2012-05-02,4.77,4.8299,4.61,4.625,168000,4.77,4.8299,4.61,4.625,168000,0.0,1.0
2012-05-03,4.74,4.969,4.7301,4.84,15400,4.74,4.969,4.7301,4.84,15400,0.0,1.0
2012-05-04,4.4,4.56,4.11,4.42,76600,4.4,4.56,4.11,4.42,76600,0.0,1.0
2012-05-07,4.45,4.57,4.4001,4.49,20100,4.45,4.57,4.4001,4.49,20100,0.0,1.0
2012-05-08,4.14,4.49,4.14,4.49,12500,4.14,4.49,4.14,4.49,12500,0.0,1.0
2012-05-09,4.41,4.5,4.01,4.22,35800,4.41,4.5,4.01,4.22,35800,0.0,1.0
2012-05-10,4.31,4.5,4.31,4.5,8400,4.31,4.5,4.31,4.5,8400,0.0,1.0
2012-05-11,4.408,4.49,4.3001,4.31,1400,4.408,4.49,4.3001,4.31,1400,0.0,1.0
2012-05-14,4.13,4.3499,4.13,4.34,7700,4.13,4.3499,4.13,4.34,7700,0.0,1.0
2012-05-15,4.19,4.23,4.01,4.01,12200,4.19,4.23,4.01,4.01,12200,0.0,1.0
2012-05-16,4.0,4.16,3.99,4.16,11000,4.0,4.16,3.99,4.16,11000,0.0,1.0
2012-05-17,4.0176,4.11,3.98,3.98,9800,4.0176,4.11,3.98,3.98,9800,0.0,1.0
2012-05-18,3.87,4.08,3.8,4.01,18000,3.87,4.08,3.8,4.01,18000,0.0,1.0
2012-05-21,3.87,3.92,3.87,3.92,3300,3.87,3.92,3.87,3.92,3300,0.0,1.0
2012-05-22,3.99,4.01,3.83,3.88,27400,3.99,4.01,3.83,3.88,27400,0.0,1.0
2012-05-23,3.67,3.92,3.57,3.91,31600,3.67,3.92,3.57,3.91,31600,0.0,1.0
2012-05-24,3.73,3.73,3.73,3.73,100,3.73,3.73,3.73,3.73,100,0.0,1.0
2012-05-25,3.75,3.8,3.75,3.79,1400,3.75,3.8,3.75,3.79,1400,0.0,1.0
2012-05-29,3.87,3.89,3.76,3.84,13000,3.87,3.89,3.76,3.84,13000,0.0,1.0
2012-05-30,3.8,3.92,3.8,3.87,1100,3.8,3.92,3.8,3.87,1100,0.0,1.0
2012-05-31,3.9899,4.15,3.64,3.85,20900,3.9899,4.15,3.64,3.85,20900,0.0,1.0
2012-06-01,3.82,3.929,3.76,3.9,1500,3.82,3.929,3.76,3.9,1500,0.0,1.0
2012-06-04,3.898,3.93,3.5701,3.86,15600,3.898,3.93,3.5701,3.86,15600,0.0,1.0
2012-06-05,3.8,3.83,3.75,3.81,5100,3.8,3.83,3.75,3.81,5100,0.0,1.0
2012-06-06,3.84,3.92,3.75,3.92,4000,3.84,3.92,3.75,3.92,4000,0.0,1.0
2012-06-07,3.84,3.84,3.77,3.78,9400,3.84,3.84,3.77,3.78,9400,0.0,1.0
2012-06-08,3.85,3.85,3.84,3.84,3100,3.85,3.85,3.84,3.84,3100,0.0,1.0
2012-06-11,3.95,4.16,3.86,3.86,13400,3.95,4.16,3.86,3.86,13400,0.0,1.0
2012-06-12,4.29,4.3,3.97,3.97,5500,4.29,4.3,3.97,3.97,5500,0.0,1.0
2012-06-13,4.32,4.48,4.26,4.28,9400,4.32,4.48,4.26,4.28,9400,0.0,1.0
2012-06-14,4.078,4.3,4.078,4.3,7700,4.078,4.3,4.078,4.3,7700,0.0,1.0
2012-06-15,4.38,4.38,4.1,4.18,4400,4.38,4.38,4.1,4.18,4400,0.0,1.0
2012-06-18,4.46,4.56,4.36,4.36,44800,4.46,4.56,4.36,4.36,44800,0.0,1.0
2012-06-19,4.45,4.46,4.15,4.46,9700,4.45,4.46,4.15,4.46,9700,0.0,1.0
2012-06-20,4.45,4.46,4.4101,4.4599,4000,4.45,4.46,4.4101,4.4599,4000,0.0,1.0
2012-06-21,4.58,4.58,4.43,4.43,15200,4.58,4.58,4.43,4.43,15200,0.0,1.0
2012-06-22,4.68,4.7,4.54,4.67,3500,4.68,4.7,4.54,4.67,3500,0.0,1.0
2012-06-25,4.8,4.93,4.58,4.72,20400,4.8,4.93,4.58,4.72,20400,0.0,1.0
2012-06-26,4.44,4.8,4.25,4.79,18900,4.44,4.8,4.25,4.79,18900,0.0,1.0
2012-06-27,4.48,4.49,4.48,4.48,2900,4.48,4.49,4.48,4.48,2900,0.0,1.0
2012-06-28,4.51,4.73,4.25,4.47,11100,4.51,4.73,4.25,4.47,11100,0.0,1.0
2012-06-29,4.91,4.91,4.47,4.51,6000,4.91,4.91,4.47,4.51,6000,0.0,1.0
2012-07-02,5.02,5.07,4.851,4.91,31200,5.02,5.07,4.851,4.91,31200,0.0,1.0
2012-07-03,5.03,5.12,4.97,5.12,9900,5.03,5.12,4.97,5.12,9900,0.0,1.0
2012-07-05,4.68,5.0,4.68,5.0,12700,4.68,5.0,4.68,5.0,12700,0.0,1.0
2012-07-06,4.67,4.8,4.5501,4.73,3200,4.67,4.8,4.5501,4.73,3200,0.0,1.0
2012-07-09,4.7001,4.71,4.62,4.71,7400,4.7001,4.71,4.62,4.71,7400,0.0,1.0
2012-07-10,4.75,4.75,4.6201,4.67,4400,4.75,4.75,4.6201,4.67,4400,0.0,1.0
2012-07-11,4.42,4.62,4.42,4.6,9200,4.42,4.62,4.42,4.6,9200,0.0,1.0
2012-07-12,4.4011,4.49,4.3601,4.3601,1600,4.4011,4.49,4.3601,4.3601,1600,0.0,1.0
2012-07-13,4.514,4.65,4.4,4.4,3300,4.514,4.65,4.4,4.4,3300,0.0,1.0
2012-07-16,4.4011,4.5,4.4,4.5,10400,4.4011,4.5,4.4,4.5,10400,0.0,1.0
2012-07-17,4.44,4.5,4.44,4.46,8200,4.44,4.5,4.44,4.46,8200,0.0,1.0
2012-07-18,4.388,4.648,4.388,4.39,3900,4.388,4.648,4.388,4.39,3900,0.0,1.0
2012-07-19,4.45,4.5,4.36,4.41,3200,4.45,4.5,4.36,4.41,3200,0.0,1.0
2012-07-20,4.4,4.47,4.4,4.47,2800,4.4,4.47,4.4,4.47,2800,0.0,1.0
2012-07-23,4.44,4.4699,4.38,4.38,1700,4.44,4.4699,4.38,4.38,1700,0.0,1.0
2012-07-24,4.5011,4.5011,4.44,4.47,5900,4.5011,4.5011,4.44,4.47,5900,0.0,1.0
2012-07-25,4.59,4.9299,4.53,4.53,2700,4.59,4.9299,4.53,4.53,2700,0.0,1.0
2012-07-26,4.47,4.72,4.27,4.69,37900,4.47,4.72,4.27,4.69,37900,0.0,1.0
2012-07-27,4.55,4.7299,4.3505,4.51,4600,4.55,4.7299,4.3505,4.51,4600,0.0,1.0
2012-07-30,4.6,4.925,4.42,4.52,9700,4.6,4.925,4.42,4.52,9700,0.0,1.0
2012-07-31,4.434,4.7899,4.4,4.48,6300,4.434,4.7899,4.4,4.48,6300,0.0,1.0
2012-08-01,4.37,4.38,4.12,4.38,11500,4.37,4.38,4.12,4.38,11500,0.0,1.0
2012-08-02,4.29,4.29,4.06,4.27,10800,4.29,4.29,4.06,4.27,10800,0.0,1.0
2012-08-03,4.42,4.75,4.41,4.65,46900,4.42,4.75,4.41,4.65,46900,0.0,1.0
2012-08-06,4.47,4.63,4.35,4.52,18800,4.47,4.63,4.35,4.52,18800,0.0,1.0
2012-08-07,4.5,4.65,4.2601,4.41,9000,4.5,4.65,4.2601,4.41,9000,0.0,1.0
2012-08-08,4.4145,4.57,4.4145,4.56,11100,4.4145,4.57,4.4145,4.56,11100,0.0,1.0
2012-08-09,4.5,4.5,4.46,4.47,6600,4.5,4.5,4.46,4.47,6600,0.0,1.0
2012-08-10,4.53,4.57,4.2,4.42,2400,4.53,4.57,4.2,4.42,2400,0.0,1.0
2012-08-13,4.75,4.864,4.4601,4.66,22300,4.75,4.864,4.4601,4.66,22300,0.0,1.0
2012-08-14,4.67,4.89,4.66,4.8,7200,4.67,4.89,4.66,4.8,7200,0.0,1.0
2012-08-15,4.59,4.72,4.38,4.72,46200,4.59,4.72,4.38,4.72,46200,0.0,1.0
2012-08-16,4.52,4.8499,4.5,4.52,69000,4.52,4.8499,4.5,4.52,69000,0.0,1.0
2012-08-17,4.57,4.57,4.51,4.51,600,4.57,4.57,4.51,4.51,600,0.0,1.0
2012-08-20,4.75,4.8078,4.61,4.61,1400,4.75,4.8078,4.61,4.61,1400,0.0,1.0
2012-08-21,4.73,4.8,4.6003,4.8,9300,4.73,4.8,4.6003,4.8,9300,0.0,1.0
2012-08-22,4.72,4.85,4.6,4.65,16500,4.72,4.85,4.6,4.65,16500,0.0,1.0
2012-08-23,4.7,4.72,4.66,4.72,60900,4.7,4.72,4.66,4.72,60900,0.0,1.0
2012-08-24,4.73,4.75,4.65,4.7499,26300,4.73,4.75,4.65,4.7499,26300,0.0,1.0
2012-08-27,4.88,4.8897,4.7,4.7,12300,4.88,4.8897,4.7,4.7,12300,0.0,1.0
2012-08-28,4.86,4.86,4.75,4.77,1000,4.86,4.86,4.75,4.77,1000,0.0,1.0
2012-08-29,4.75,4.86,4.75,4.86,6900,4.75,4.86,4.75,4.86,6900,0.0,1.0
2012-08-30,4.82,4.859,4.799,4.8,51800,4.82,4.859,4.799,4.8,51800,0.0,1.0
2012-08-31,4.87,4.89,4.85,4.88,56000,4.87,4.89,4.85,4.88,56000,0.0,1.0
2012-09-04,4.8,4.88,4.7,4.8,28000,4.8,4.88,4.7,4.8,28000,0.0,1.0
2012-09-05,4.95,5.2383,4.76,4.76,43000,4.95,5.2383,4.76,4.76,43000,0.0,1.0
2012-09-06,5.0,5.0,4.76,4.76,11700,5.0,5.0,4.76,4.76,11700,0.0,1.0
2012-09-07,5.13,5.13,4.95,4.95,39900,5.13,5.13,4.95,4.95,39900,0.0,1.0
2012-09-10,5.25,5.25,5.1,5.17,33800,5.25,5.25,5.1,5.17,33800,0.0,1.0
2012-09-11,5.17,5.28,5.1001,5.28,6400,5.17,5.28,5.1001,5.28,6400,0.0,1.0
2012-09-12,5.25,5.3884,5.11,5.11,31400,5.25,5.3884,5.11,5.11,31400,0.0,1.0
2012-09-13,5.38,5.38,5.29,5.34,7700,5.38,5.38,5.29,5.34,7700,0.0,1.0
2012-09-14,5.381,5.5,5.3,5.37,31300,5.381,5.5,5.3,5.37,31300,0.0,1.0
2012-09-17,5.35,5.38,5.35,5.38,5800,5.35,5.38,5.35,5.38,5800,0.0,1.0
2012-09-18,5.25,5.349,5.1201,5.31,26500,5.25,5.349,5.1201,5.31,26500,0.0,1.0
2012-09-19,5.25,5.25,5.2,5.2,7100,5.25,5.25,5.2,5.2,7100,0.0,1.0
2012-09-20,5.3,5.38,5.1601,5.22,80500,5.3,5.38,5.1601,5.22,80500,0.0,1.0
2012-09-21,5.31,5.42,5.1601,5.35,122200,5.31,5.42,5.1601,5.35,122200,0.0,1.0
2012-09-24,5.37,5.45,5.26,5.39,10200,5.37,5.45,5.26,5.39,10200,0.0,1.0
2012-09-25,5.26,5.37,5.26,5.34,1900,5.26,5.37,5.26,5.34,1900,0.0,1.0
2012-09-26,5.28,5.3591,5.27,5.27,2400,5.28,5.3591,5.27,5.27,2400,0.0,1.0
2012-09-27,5.34,5.42,5.27,5.34,60200,5.34,5.42,5.27,5.34,60200,0.0,1.0
2012-09-28,5.35,5.44,5.3117,5.4399,10700,5.35,5.44,5.3117,5.4399,10700,0.0,1.0
2012-10-01,5.35,5.45,5.3,5.434,45900,5.35,5.45,5.3,5.434,45900,0.0,1.0
2012-10-02,5.4,5.4,5.19,5.19,16700,5.4,5.4,5.19,5.19,16700,0.0,1.0
2012-10-03,5.38,5.4,5.19,5.3,12700,5.38,5.4,5.19,5.3,12700,0.0,1.0
2012-10-04,5.3,5.4,5.0,5.4,24800,5.3,5.4,5.0,5.4,24800,0.0,1.0
2012-10-05,5.43,5.43,5.2999,5.3,10700,5.43,5.43,5.2999,5.3,10700,0.0,1.0
2012-10-08,5.3,5.45,5.29,5.45,20300,5.3,5.45,5.29,5.45,20300,0.0,1.0
2012-10-09,5.25,5.4,5.191,5.34,14200,5.25,5.4,5.191,5.34,14200,0.0,1.0
2012-10-10,5.34,5.34,5.071,5.24,1800,5.34,5.34,5.071,5.24,1800,0.0,1.0
2012-10-11,5.35,5.43,5.29,5.34,15200,5.35,5.43,5.29,5.34,15200,0.0,1.0
2012-10-12,5.59,5.6,5.36,5.44,82200,5.59,5.6,5.36,5.44,82200,0.0,1.0
2012-10-15,5.75,5.79,5.59,5.59,54000,5.75,5.79,5.59,5.59,54000,0.0,1.0
2012-10-16,5.8899,5.9082,5.7001,5.84,19700,5.8899,5.9082,5.7001,5.84,19700,0.0,1.0
2012-10-17,5.74,5.92,5.72,5.78,11500,5.74,5.92,5.72,5.78,11500,0.0,1.0
2012-10-18,5.91,5.96,5.73,5.79,19500,5.91,5.96,5.73,5.79,19500,0.0,1.0
2012-10-19,5.85,5.95,5.85,5.85,12400,5.85,5.95,5.85,5.85,12400,0.0,1.0
2012-10-22,5.86,5.9399,5.85,5.86,18500,5.86,5.9399,5.85,5.86,18500,0.0,1.0
2012-10-23,5.53,5.93,5.4,5.93,38800,5.53,5.93,5.4,5.93,38800,0.0,1.0
2012-10-24,5.59,5.59,5.48,5.5,19400,5.59,5.59,5.48,5.5,19400,0.0,1.0
2012-10-25,5.53,5.59,5.5,5.59,11300,5.53,5.59,5.5,5.59,11300,0.0,1.0
2012-10-26,5.51,5.52,5.5,5.5,18200,5.51,5.52,5.5,5.5,18200,0.0,1.0
2012-10-31,5.43,5.59,5.22,5.59,21700,5.43,5.59,5.22,5.59,21700,0.0,1.0
2012-11-01,5.81,5.82,5.5,5.5,21000,5.81,5.82,5.5,5.5,21000,0.0,1.0
2012-11-02,6.0,6.22,5.85,5.9,68500,6.0,6.22,5.85,5.9,68500,0.0,1.0
2012-11-05,6.0,6.2,6.0,6.0,42800,6.0,6.2,6.0,6.0,42800,0.0,1.0
2012-11-06,6.19,6.2,6.04,6.05,68900,6.19,6.2,6.04,6.05,68900,0.0,1.0
2012-11-07,6.22,6.22,6.05,6.14,33600,6.22,6.22,6.05,6.14,33600,0.0,1.0
2012-11-08,6.3,6.35,6.25,6.29,27600,6.3,6.35,6.25,6.29,27600,0.0,1.0
2012-11-09,6.22,6.39,6.22,6.3,16200,6.22,6.39,6.22,6.3,16200,0.0,1.0
2012-11-12,6.3,6.3,6.2,6.3,23200,6.3,6.3,6.2,6.3,23200,0.0,1.0
2012-11-13,6.29,6.29,6.2001,6.2001,31500,6.29,6.29,6.2001,6.2001,31500,0.0,1.0
2012-11-14,6.01,6.29,6.0,6.29,16000,6.01,6.29,6.0,6.29,16000,0.0,1.0
2012-11-15,6.06,6.2,5.12,6.11,48500,6.06,6.2,5.12,6.11,48500,0.0,1.0
2012-11-16,6.06,6.089,5.76,5.76,16500,6.06,6.089,5.76,5.76,16500,0.0,1.0
2012-11-19,6.11,6.2885,6.05,6.19,19300,6.11,6.2885,6.05,6.19,19300,0.0,1.0
2012-11-20,6.13,6.23,6.0401,6.07,5900,6.13,6.23,6.0401,6.07,5900,0.0,1.0
2012-11-21,6.15,6.23,6.12,6.18,12900,6.15,6.23,6.12,6.18,12900,0.0,1.0
2012-11-23,6.1,6.24,6.0,6.22,18900,6.1,6.24,6.0,6.22,18900,0.0,1.0
2012-11-26,6.35,6.35,6.1,6.1,56000,6.35,6.35,6.1,6.1,56000,0.0,1.0
2012-11-27,6.5,6.62,6.25,6.3,71200,6.5,6.62,6.25,6.3,71200,0.0,1.0
2012-11-28,6.66,6.67,6.4902,6.5,28300,6.66,6.67,6.4902,6.5,28300,0.0,1.0
2012-11-29,6.63,6.82,6.57,6.76,33500,6.63,6.82,6.57,6.76,33500,0.0,1.0
2012-11-30,6.78,6.9,6.68,6.74,29700,6.78,6.9,6.68,6.74,29700,0.0,1.0
2012-12-03,7.16,7.2,6.87,6.87,64000,7.16,7.2,6.87,6.87,64000,0.0,1.0
2012-12-04,7.49,7.5,7.1798,7.2,105300,7.49,7.5,7.1798,7.2,105300,0.0,1.0
2012-12-05,6.77,7.64,6.72,7.37,94500,6.77,7.64,6.72,7.37,94500,0.0,1.0
2012-12-06,6.78,6.96,6.7,6.85,19000,6.78,6.96,6.7,6.85,19000,0.0,1.0
2012-12-07,6.76,6.7799,6.34,6.73,54800,6.76,6.7799,6.34,6.73,54800,0.0,1.0
2012-12-10,7.19,7.26,6.76,6.76,40300,7.19,7.26,6.76,6.76,40300,0.0,1.0
2012-12-11,7.06,7.49,7.0,7.4,23900,7.06,7.49,7.0,7.4,23900,0.0,1.0
2012-12-12,7.06,7.29,7.06,7.06,5800,7.06,7.29,7.06,7.06,5800,0.0,1.0
2012-12-13,7.15,7.2499,6.84,7.14,5500,7.15,7.2499,6.84,7.14,5500,0.0,1.0
2012-12-14,6.66,7.1399,6.45,7.1,62900,6.66,7.1399,6.45,7.1,62900,0.0,1.0
2012-12-17,6.73,7.22,6.6615,6.9,51300,6.73,7.22,6.6615,6.9,51300,0.0,1.0
2012-12-18,6.73,6.94,6.5075,6.81,36900,6.73,6.94,6.5075,6.81,36900,0.0,1.0
2012-12-19,6.96,7.07,6.8125,6.84,31200,6.96,7.07,6.8125,6.84,31200,0.0,1.0
2012-12-20,7.14,7.18,6.765,7.06,31400,7.14,7.18,6.765,7.06,31400,0.0,1.0
2012-12-21,6.99,7.07,6.74,6.89,31200,6.99,7.07,6.74,6.89,31200,0.0,1.0
2012-12-24,6.83,6.99,6.76,6.99,13500,6.83,6.99,6.76,6.99,13500,0.0,1.0
2012-12-26,6.98,6.98,6.8,6.85,9600,6.98,6.98,6.8,6.85,9600,0.0,1.0
2012-12-27,7.17,7.3,6.9,6.9,20900,7.17,7.3,6.9,6.9,20900,0.0,1.0
2012-12-28,7.17,7.3,7.17,7.24,53800,7.17,7.3,7.17,7.24,53800,0.0,1.0
2012-12-31,7.148,7.27,6.97,7.17,27500,7.148,7.27,6.97,7.17,27500,0.0,1.0
2013-01-02,7.33,7.44,7.2001,7.44,65800,7.33,7.44,7.2001,7.44,65800,0.0,1.0
2013-01-03,7.31,7.42,7.25,7.42,32500,7.31,7.42,7.25,7.42,32500,0.0,1.0
2013-01-04,7.47,7.55,7.35,7.55,92300,7.47,7.55,7.35,7.55,92300,0.0,1.0
2013-01-07,7.8501,8.018,7.64,7.8,138400,7.8501,8.018,7.64,7.8,138400,0.0,1.0
2013-01-08,8.05,8.15,7.782,7.96,121700,8.05,8.15,7.782,7.96,121700,0.0,1.0
2013-01-09,8.36,8.489,8.097,8.23,74200,8.36,8.489,8.097,8.23,74200,0.0,1.0
2013-01-10,8.44,9.05,8.2,8.4,100600,8.44,9.05,8.2,8.4,100600,0.0,1.0
2013-01-11,8.42,8.8,8.27,8.55,82900,8.42,8.8,8.27,8.55,82900,0.0,1.0
2013-01-14,8.42,8.6,8.29,8.6,134400,8.42,8.6,8.29,8.6,134400,0.0,1.0
2013-01-15,8.38,8.49,8.25,8.4,65000,8.38,8.49,8.25,8.4,65000,0.0,1.0
2013-01-16,8.31,8.4999,8.0,8.44,87200,8.31,8.4999,8.0,8.44,87200,0.0,1.0
2013-01-17,8.61,8.75,8.41,8.53,85300,8.61,8.75,8.41,8.53,85300,0.0,1.0
2013-01-18,8.6,8.7,8.5301,8.6,58500,8.6,8.7,8.5301,8.6,58500,0.0,1.0
2013-01-22,8.71,8.9,8.64,8.8,125400,8.71,8.9,8.64,8.8,125400,0.0,1.0
2013-01-23,8.62,8.85,8.5,8.85,73900,8.62,8.85,8.5,8.85,73900,0.0,1.0
2013-01-24,8.41,8.75,8.31,8.66,74100,8.41,8.75,8.31,8.66,74100,0.0,1.0
2013-01-25,8.3,8.4,8.13,8.25,57200,8.3,8.4,8.13,8.25,57200,0.0,1.0
2013-01-28,8.0,8.06,7.614,7.68,179900,8.0,8.06,7.614,7.68,179900,0.0,1.0
2013-01-29,8.13,8.1384,7.79,7.92,65000,8.13,8.1384,7.79,7.92,65000,0.0,1.0
2013-01-30,8.31,8.35,8.02,8.14,51300,8.31,8.35,8.02,8.14,51300,0.0,1.0
2013-01-31,8.28,8.35,8.01,8.31,78400,8.28,8.35,8.01,8.31,78400,0.0,1.0
2013-02-01,8.06,8.34,8.04,8.15,73400,8.06,8.34,8.04,8.15,73400,0.0,1.0
2013-02-04,7.99,8.23,7.79,8.06,107500,7.99,8.23,7.79,8.06,107500,0.0,1.0
2013-02-05,7.99,8.02,7.8301,8.0,81800,7.99,8.02,7.8301,8.0,81800,0.0,1.0
2013-02-06,7.93,7.97,7.7,7.97,80500,7.93,7.97,7.7,7.97,80500,0.0,1.0
2013-02-07,7.96,8.05,7.12,7.75,299500,7.96,8.05,7.12,7.75,299500,0.0,1.0
2013-02-08,8.36,8.45,7.785,7.8,96600,8.36,8.45,7.785,7.8,96600,0.0,1.0
2013-02-11,8.56,8.76,8.11,8.52,99900,8.56,8.76,8.11,8.52,99900,0.0,1.0
2013-02-12,8.58,8.6,8.5,8.59,37600,8.58,8.6,8.5,8.59,37600,0.0,1.0
2013-02-13,9.23,9.31,8.58,8.58,71600,9.23,9.31,8.58,8.58,71600,0.0,1.0
2013-02-14,9.4,9.6099,8.95,9.19,171000,9.4,9.6099,8.95,9.19,171000,0.0,1.0
2013-02-15,9.641,9.9,9.52,9.52,142300,9.641,9.9,9.52,9.52,142300,0.0,1.0
2013-02-19,9.88,10.0,9.64,9.75,219500,9.88,10.0,9.64,9.75,219500,0.0,1.0
2013-02-20,9.29,9.99,9.25,9.9,118800,9.29,9.99,9.25,9.9,118800,0.0,1.0
2013-02-21,9.3,9.43,8.81,9.15,94900,9.3,9.43,8.81,9.15,94900,0.0,1.0
2013-02-22,9.37,9.5,8.7201,8.7201,50500,9.37,9.5,8.7201,8.7201,50500,0.0,1.0
2013-02-25,8.26,9.4799,8.23,9.42,91800,8.26,9.4799,8.23,9.42,91800,0.0,1.0
2013-02-26,8.71,8.92,8.0801,8.35,49600,8.71,8.92,8.0801,8.35,49600,0.0,1.0
2013-02-27,8.67,8.92,8.51,8.71,33500,8.67,8.92,8.51,8.71,33500,0.0,1.0
2013-02-28,8.81,9.25,8.69,8.69,33600,8.81,9.25,8.69,8.69,33600,0.0,1.0
2013-03-01,8.56,8.766,8.5,8.7,26700,8.56,8.766,8.5,8.7,26700,0.0,1.0
2013-03-04,8.39,8.55,8.24,8.5,65500,8.39,8.55,8.24,8.5,65500,0.0,1.0
2013-03-05,8.48,8.48,8.11,8.36,87700,8.48,8.48,8.11,8.36,87700,0.0,1.0
2013-03-06,8.83,8.87,8.5,8.5,23900,8.83,8.87,8.5,8.5,23900,0.0,1.0
2013-03-07,8.76,9.03,8.68,8.82,24000,8.76,9.03,8.68,8.82,24000,0.0,1.0
2013-03-08,8.99,9.06,8.8188,8.87,32800,8.99,9.06,8.8188,8.87,32800,0.0,1.0
2013-03-11,8.91,9.1132,8.86,8.98,42000,8.91,9.1132,8.86,8.98,42000,0.0,1.0
2013-03-12,9.03,9.05,8.8,8.86,58400,9.03,9.05,8.8,8.86,58400,0.0,1.0
2013-03-13,9.49,9.75,9.06,9.13,128800,9.49,9.75,9.06,9.13,128800,0.0,1.0
2013-03-14,10.22,10.46,9.63,9.75,150300,10.22,10.46,9.63,9.75,150300,0.0,1.0
2013-03-15,10.63,10.78,10.29,10.47,74900,10.63,10.78,10.29,10.47,74900,0.0,1.0
2013-03-18,11.58,11.849,10.55,10.63,215100,11.58,11.849,10.55,10.63,215100,0.0,1.0
2013-03-19,11.53,11.99,11.25,11.58,115700,11.53,11.99,11.25,11.58,115700,0.0,1.0
2013-03-20,11.47,11.76,10.87,11.57,150400,11.47,11.76,10.87,11.57,150400,0.0,1.0
2013-03-21,11.51,11.7499,11.29,11.36,86500,11.51,11.7499,11.29,11.36,86500,0.0,1.0
2013-03-22,11.56,11.7,11.2,11.61,46700,11.56,11.7,11.2,11.61,46700,0.0,1.0
2013-03-25,11.66,11.71,11.488,11.56,78500,11.66,11.71,11.488,11.56,78500,0.0,1.0
2013-03-26,11.99,12.11,11.4,11.66,202500,11.99,12.11,11.4,11.66,202500,0.0,1.0
2013-03-27,12.69,12.9299,11.9,12.09,116200,12.69,12.9299,11.9,12.09,116200,0.0,1.0
2013-03-28,13.19,14.069,12.75,12.94,266200,13.19,14.069,12.75,12.94,266200,0.0,1.0
2013-04-01,13.49,14.24,13.2,13.26,319100,13.49,14.24,13.2,13.26,319100,0.0,1.0
2013-04-02,14.38,14.41,13.64,13.82,610300,14.38,14.41,13.64,13.82,610300,0.0,1.0
2013-04-03,13.16,14.6,12.485,14.5,347500,13.16,14.6,12.485,14.5,347500,0.0,1.0
2013-04-04,12.97,13.14,11.31,12.26,393300,12.97,13.14,11.31,12.26,393300,0.0,1.0
2013-04-05,13.09,13.92,12.282,12.82,228500,13.09,13.92,12.282,12.82,228500,0.0,1.0
2013-04-08,12.79,13.71,11.96,13.3,211200,12.79,13.71,11.96,13.3,211200,0.0,1.0
2013-04-09,12.7,12.99,12.101,12.79,111100,12.7,12.99,12.101,12.79,111100,0.0,1.0
2013-04-10,12.69,12.76,12.265,12.7,168700,12.69,12.76,12.265,12.7,168700,0.0,1.0
2013-04-11,12.75,12.8,12.56,12.58,176700,12.75,12.8,12.56,12.58,176700,0.0,1.0
2013-04-12,12.75,12.83,12.57,12.67,56900,12.75,12.83,12.57,12.67,56900,0.0,1.0
2013-04-15,12.04,12.7,11.35,12.7,256400,12.04,12.7,11.35,12.7,256400,0.0,1.0
2013-04-16,12.64,12.7199,12.06,12.07,90700,12.64,12.7199,12.06,12.07,90700,0.0,1.0
2013-04-17,12.25,12.61,11.75,12.61,74100,12.25,12.61,11.75,12.61,74100,0.0,1.0
2013-04-18,12.24,12.3399,11.71,12.3,61700,12.24,12.3399,11.71,12.3,61700,0.0,1.0
2013-04-19,11.88,12.29,11.76,12.29,61200,11.88,12.29,11.76,12.29,61200,0.0,1.0
2013-04-22,12.33,12.47,11.17,11.84,189700,12.33,12.47,11.17,11.84,189700,0.0,1.0
2013-04-23,12.62,12.79,12.2,12.38,71300,12.62,12.79,12.2,12.38,71300,0.0,1.0
2013-04-24,12.66,12.8,12.45,12.65,65100,12.66,12.8,12.45,12.65,65100,0.0,1.0
2013-04-25,12.41,12.761,12.39,12.75,70100,12.41,12.761,12.39,12.75,70100,0.0,1.0
2013-04-26,12.33,12.57,12.091,12.43,61700,12.33,12.57,12.091,12.43,61700,0.0,1.0
2013-04-29,11.92,12.44,11.82,12.31,78200,11.92,12.44,11.82,12.31,78200,0.0,1.0
2013-04-30,11.84,12.019,11.57,11.94,62800,11.84,12.019,11.57,11.94,62800,0.0,1.0
2013-05-01,12.42,12.539,11.74,11.82,73300,12.42,12.539,11.74,11.82,73300,0.0,1.0
2013-05-02,12.59,12.77,12.4801,12.6,77700,12.59,12.77,12.4801,12.6,77700,0.0,1.0
2013-05-03,12.53,12.7499,12.17,12.71,110700,12.53,12.7499,12.17,12.71,110700,0.0,1.0
2013-05-06,13.76,13.96,12.62,12.62,257000,13.76,13.96,12.62,12.62,257000,0.0,1.0
2013-05-07,13.92,14.195,13.8,13.94,124200,13.92,14.195,13.8,13.94,124200,0.0,1.0
2013-05-08,13.89,13.99,13.8001,13.99,105600,13.89,13.99,13.8001,13.99,105600,0.0,1.0
2013-05-09,13.9,13.96,13.7,13.9,68700,13.9,13.96,13.7,13.9,68700,0.0,1.0
2013-05-10,13.89,13.99,13.7512,13.88,41800,13.89,13.99,13.7512,13.88,41800,0.0,1.0
2013-05-13,13.78,13.96,13.5,13.86,78200,13.78,13.96,13.5,13.86,78200,0.0,1.0
2013-05-14,13.85,13.93,13.74,13.81,61400,13.85,13.93,13.74,13.81,61400,0.0,1.0
2013-05-15,14.08,14.38,13.7999,13.83,167300,14.08,14.38,13.7999,13.83,167300,0.0,1.0
2013-05-16,14.93,15.51,14.11,14.11,164700,14.93,15.51,14.11,14.11,164700,0.0,1.0
2013-05-17,15.37,15.81,15.11,15.23,106600,15.37,15.81,15.11,15.23,106600,0.0,1.0
2013-05-20,15.51,15.7899,15.37,15.5,120100,15.51,15.7899,15.37,15.5,120100,0.0,1.0
2013-05-21,15.66,15.9064,15.65,15.65,98700,15.66,15.9064,15.65,15.65,98700,0.0,1.0
2013-05-22,15.91,17.4899,15.79,15.79,286200,15.91,17.4899,15.79,15.79,286200,0.0,1.0
2013-05-23,15.79,15.89,14.52,15.89,203900,15.79,15.89,14.52,15.89,203900,0.0,1.0
2013-05-24,16.26,16.58,15.5798,15.83,93600,16.26,16.58,15.5798,15.83,93600,0.0,1.0
2013-05-28,17.09,17.99,16.55,16.59,200800,17.09,17.99,16.55,16.59,200800,0.0,1.0
2013-05-29,16.99,17.1899,16.51,17.08,174700,16.99,17.1899,16.51,17.08,174700,0.0,1.0
2013-05-30,18.1,18.48,16.85,17.1,288000,18.1,18.48,16.85,17.1,288000,0.0,1.0
2013-05-31,17.99,18.8966,17.75,18.07,220900,17.99,18.8966,17.75,18.07,220900,0.0,1.0
2013-06-03,17.91,18.0,17.5,18.0,171600,17.91,18.0,17.5,18.0,171600,0.0,1.0
2013-06-04,18.01,18.41,17.83,18.0,200900,18.01,18.41,17.83,18.0,200900,0.0,1.0
2013-06-05,17.56,18.2699,17.12,18.05,154600,17.56,18.2699,17.12,18.05,154600,0.0,1.0
2013-06-06,17.67,18.0,17.44,17.5,89800,17.67,18.0,17.44,17.5,89800,0.0,1.0
2013-06-07,17.5,17.85,17.37,17.85,102700,17.5,17.85,17.37,17.85,102700,0.0,1.0
2013-06-10,18.12,18.25,17.52,17.61,249600,18.12,18.25,17.52,17.61,249600,0.0,1.0
2013-06-11,19.04,19.352,18.12,18.12,229000,19.04,19.352,18.12,18.12,229000,0.0,1.0
2013-06-12,19.16,19.8999,18.6,19.48,223400,19.16,19.8999,18.6,19.48,223400,0.0,1.0
2013-06-13,19.33,19.41,18.24,19.13,160400,19.33,19.41,18.24,19.13,160400,0.0,1.0
2013-06-14,19.67,19.8,19.35,19.41,101100,19.67,19.8,19.35,19.41,101100,0.0,1.0
2013-06-17,19.63,20.6899,19.1,20.0,219500,19.63,20.6899,19.1,20.0,219500,0.0,1.0
2013-06-18,20.35,20.4,19.45,19.74,148700,20.35,20.4,19.45,19.74,148700,0.0,1.0
2013-06-19,19.85,20.35,19.11,20.32,177500,19.85,20.35,19.11,20.32,177500,0.0,1.0
2013-06-20,19.97,20.28,19.1,19.53,154700,19.97,20.28,19.1,19.53,154700,0.0,1.0
2013-06-21,19.54,20.7199,19.4,20.07,195800,19.54,20.7199,19.4,20.07,195800,0.0,1.0
2013-06-24,18.23,19.4,16.62,19.32,347000,18.23,19.4,16.62,19.32,347000,0.0,1.0
2013-06-25,18.99,19.542,18.28,18.28,195900,18.99,19.542,18.28,18.28,195900,0.0,1.0
2013-06-26,19.36,19.55,18.851,19.05,131000,19.36,19.55,18.851,19.05,131000,0.0,1.0
2013-06-27,19.46,19.72,19.06,19.51,169300,19.46,19.72,19.06,19.51,169300,0.0,1.0
2013-06-28,19.74,20.02,19.09,19.17,899500,19.74,20.02,19.09,19.17,899500,0.0,1.0
2013-07-01,19.61,20.17,19.15,19.82,204300,19.61,20.17,19.15,19.82,204300,0.0,1.0
2013-07-02,19.12,19.8,18.59,19.63,155000,19.12,19.8,18.59,19.63,155000,0.0,1.0
2013-07-03,18.1,18.9,17.78,18.9,165300,18.1,18.9,17.78,18.9,165300,0.0,1.0
2013-07-05,18.86,18.9,17.62,18.24,175800,18.86,18.9,17.62,18.24,175800,0.0,1.0
2013-07-08,19.89,19.97,18.9,18.98,182800,19.89,19.97,18.9,18.98,182800,0.0,1.0
2013-07-09,21.52,21.87,20.13,20.31,277600,21.52,21.87,20.13,20.31,277600,0.0,1.0
2013-07-10,22.35,22.75,21.3601,21.68,201800,22.35,22.75,21.3601,21.68,201800,0.0,1.0
2013-07-11,23.06,23.17,22.186,22.68,297600,23.06,23.17,22.186,22.68,297600,0.0,1.0
2013-07-12,23.03,23.71,23.0,23.0,149100,23.03,23.71,23.0,23.0,149100,0.0,1.0
2013-07-15,23.06,23.49,22.78,23.0,181500,23.06,23.49,22.78,23.0,181500,0.0,1.0
2013-07-16,19.53,22.16,19.2801,22.16,546200,19.53,22.16,19.2801,22.16,546200,0.0,1.0
2013-07-17,19.99,20.19,19.19,19.23,199900,19.99,20.19,19.19,19.23,199900,0.0,1.0
2013-07-18,20.6,20.649,19.96,19.96,154700,20.6,20.649,19.96,19.96,154700,0.0,1.0
2013-07-19,20.58,20.9,20.3801,20.61,117700,20.58,20.9,20.3801,20.61,117700,0.0,1.0
2013-07-22,19.99,20.72,19.3501,20.58,204300,19.99,20.72,19.3501,20.58,204300,0.0,1.0
2013-07-23,20.23,20.525,19.35,19.9,154900,20.23,20.525,19.35,19.9,154900,0.0,1.0
2013-07-24,20.73,20.94,20.22,20.26,126700,20.73,20.94,20.22,20.26,126700,0.0,1.0
2013-07-25,20.25,20.75,19.96,20.75,75300,20.25,20.75,19.96,20.75,75300,0.0,1.0
2013-07-26,20.32,20.63,19.93,20.13,51800,20.32,20.63,19.93,20.13,51800,0.0,1.0
2013-07-29,19.98,20.23,19.56,20.23,123200,19.98,20.23,19.56,20.23,123200,0.0,1.0
2013-07-30,19.45,20.24,19.05,20.1,166200,19.45,20.24,19.05,20.1,166200,0.0,1.0
2013-07-31,19.64,19.68,18.58,19.36,191800,19.64,19.68,18.58,19.36,191800,0.0,1.0
2013-08-01,19.48,19.92,19.13,19.91,108100,19.48,19.92,19.13,19.91,108100,0.0,1.0
2013-08-02,21.46,21.55,19.0,19.0,272300,21.46,21.55,19.0,19.0,272300,0.0,1.0
2013-08-05,22.51,23.084,21.4,21.46,275300,22.51,23.084,21.4,21.46,275300,0.0,1.0
2013-08-06,22.28,22.98,22.12,22.36,173500,22.28,22.98,22.12,22.36,173500,0.0,1.0
2013-08-07,21.93,22.74,21.68,22.14,102400,21.93,22.74,21.68,22.14,102400,0.0,1.0
2013-08-08,22.1,22.42,21.611,21.99,107700,22.1,22.42,21.611,21.99,107700,0.0,1.0
2013-08-09,22.22,23.07,21.94,22.06,135800,22.22,23.07,21.94,22.06,135800,0.0,1.0
2013-08-12,22.34,22.72,21.98,22.09,116200,22.34,22.72,21.98,22.09,116200,0.0,1.0
2013-08-13,22.43,22.87,22.16,22.45,105900,22.43,22.87,22.16,22.45,105900,0.0,1.0
2013-08-14,22.0,22.7,21.94,22.38,92200,22.0,22.7,21.94,22.38,92200,0.0,1.0
2013-08-15,20.68,22.02,20.24,21.8,175600,20.68,22.02,20.24,21.8,175600,0.0,1.0
2013-08-16,21.36,21.72,20.26,20.56,121100,21.36,21.72,20.26,20.56,121100,0.0,1.0
2013-08-19,21.07,21.75,21.0,21.37,95300,21.07,21.75,21.0,21.37,95300,0.0,1.0
2013-08-20,21.46,21.52,20.67,21.08,97800,21.46,21.52,20.67,21.08,97800,0.0,1.0
2013-08-21,20.28,21.82,20.24,21.45,111200,20.28,21.82,20.24,21.45,111200,0.0,1.0
2013-08-22,21.18,21.45,20.29,20.29,97400,21.18,21.45,20.29,20.29,97400,0.0,1.0
2013-08-23,20.97,21.47,20.9,21.32,75400,20.97,21.47,20.9,21.32,75400,0.0,1.0
2013-08-26,21.03,21.41,20.7701,20.97,99400,21.03,21.41,20.7701,20.97,99400,0.0,1.0
2013-08-27,20.438,21.39,20.32,20.76,76100,20.438,21.39,20.32,20.76,76100,0.0,1.0
2013-08-28,20.93,21.04,19.71,20.33,106000,20.93,21.04,19.71,20.33,106000,0.0,1.0
2013-08-29,22.29,22.488,20.98,20.98,130900,22.29,22.488,20.98,20.98,130900,0.0,1.0
2013-08-30,21.18,22.94,21.085,22.37,138500,21.18,22.94,21.085,22.37,138500,0.0,1.0
2013-09-03,21.33,21.76,20.549,21.5,98600,21.33,21.76,20.549,21.5,98600,0.0,1.0
2013-09-04,21.37,22.0,20.8,21.3,82300,21.37,22.0,20.8,21.3,82300,0.0,1.0
2013-09-05,22.17,22.31,21.44,21.44,62600,22.17,22.31,21.44,21.44,62600,0.0,1.0
2013-09-06,22.36,22.8525,21.51,22.3,86600,22.36,22.8525,21.51,22.3,86600,0.0,1.0
2013-09-09,21.46,22.79,21.28,22.51,145500,21.46,22.79,21.28,22.51,145500,0.0,1.0
2013-09-10,23.22,23.295,21.472,21.67,143000,23.22,23.295,21.472,21.67,143000,0.0,1.0
2013-09-11,22.81,24.16,22.58,23.25,143200,22.81,24.16,22.58,23.25,143200,0.0,1.0
2013-09-12,23.6,23.74,22.62,22.87,109500,23.6,23.74,22.62,22.87,109500,0.0,1.0
2013-09-13,24.96,24.99,23.38,23.71,101100,24.96,24.99,23.38,23.71,101100,0.0,1.0
2013-09-16,25.86,27.2499,25.15,25.74,232300,25.86,27.2499,25.15,25.74,232300,0.0,1.0
2013-09-17,28.19,28.43,26.08,26.12,195800,28.19,28.43,26.08,26.12,195800,0.0,1.0
2013-09-18,27.93,28.5425,27.6101,28.25,123600,27.93,28.5425,27.6101,28.25,123600,0.0,1.0
2013-09-19,28.21,28.61,28.0224,28.19,120800,28.21,28.61,28.0224,28.19,120800,0.0,1.0
2013-09-20,28.0,28.44,27.861,28.25,110700,28.0,28.44,27.861,28.25,110700,0.0,1.0
2013-09-23,27.67,27.91,26.36,27.91,101100,27.67,27.91,26.36,27.91,101100,0.0,1.0
2013-09-24,28.78,29.4891,27.5045,27.67,113400,28.78,29.4891,27.5045,27.67,113400,0.0,1.0
2013-09-25,29.43,29.94,28.47,28.97,103200,29.43,29.94,28.47,28.97,103200,0.0,1.0
2013-09-26,29.25,29.53,29.01,29.4,74700,29.25,29.53,29.01,29.4,74700,0.0,1.0
2013-09-27,28.66,29.455,28.5017,29.07,71100,28.66,29.455,28.5017,29.07,71100,0.0,1.0
2013-09-30,28.97,29.15,27.8112,28.57,299600,28.97,29.15,27.8112,28.57,299600,0.0,1.0
2013-10-01,29.22,29.38,28.78,28.9,114900,29.22,29.38,28.78,28.9,114900,0.0,1.0
2013-10-02,29.45,29.69,28.61,28.96,75100,29.45,29.69,28.61,28.96,75100,0.0,1.0
2013-10-03,29.03,29.872,28.55,29.48,47400,29.03,29.872,28.55,29.48,47400,0.0,1.0
2013-10-04,29.36,29.6975,28.8428,28.91,99000,29.36,29.6975,28.8428,28.91,99000,0.0,1.0
2013-10-07,28.25,29.33,28.09,29.0,77000,28.25,29.33,28.09,29.0,77000,0.0,1.0
2013-10-08,26.95,28.84,26.67,28.16,156500,26.95,28.84,26.67,28.16,156500,0.0,1.0
2013-10-09,26.19,26.93,25.0,26.79,185700,26.19,26.93,25.0,26.79,185700,0.0,1.0
2013-10-10,28.94,29.25,26.301,26.66,140500,28.94,29.25,26.301,26.66,140500,0.0,1.0
2013-10-11,29.31,29.795,28.94,28.94,108700,29.31,29.795,28.94,28.94,108700,0.0,1.0
2013-10-14,29.29,29.74,28.0,29.02,97400,29.29,29.74,28.0,29.02,97400,0.0,1.0
2013-10-15,29.35,29.74,29.051,29.33,58100,29.35,29.74,29.051,29.33,58100,0.0,1.0
2013-10-16,29.72,29.98,29.37,29.59,108400,29.72,29.98,29.37,29.59,108400,0.0,1.0
2013-10-17,30.4,30.98,29.7,29.81,157300,30.4,30.98,29.7,29.81,157300,0.0,1.0
2013-10-18,31.28,31.34,30.49,30.59,98000,31.28,31.34,30.49,30.59,98000,0.0,1.0
2013-10-21,31.78,32.3999,31.21,31.33,171400,31.78,32.3999,31.21,31.33,171400,0.0,1.0
2013-10-22,32.17,32.37,31.9,32.24,91300,32.17,32.37,31.9,32.24,91300,0.0,1.0
2013-10-23,30.37,32.02,30.22,31.97,107100,30.37,32.02,30.22,31.97,107100,0.0,1.0
2013-10-24,28.84,30.53,28.17,30.53,180700,28.84,30.53,28.17,30.53,180700,0.0,1.0
2013-10-25,28.05,29.499,27.559,28.79,106200,28.05,29.499,27.559,28.79,106200,0.0,1.0
2013-10-28,25.52,27.9,23.8102,27.9,295900,25.52,27.9,23.8102,27.9,295900,0.0,1.0
2013-10-29,26.05,26.15,25.01,25.42,127100,26.05,26.15,25.01,25.42,127100,0.0,1.0
2013-10-30,24.97,26.1439,24.23,25.98,150900,24.97,26.1439,24.23,25.98,150900,0.0,1.0
2013-10-31,25.85,26.37,24.54,24.83,148700,25.85,26.37,24.54,24.83,148700,0.0,1.0
2013-11-01,25.5,25.97,24.721,25.97,106500,25.5,25.97,24.721,25.97,106500,0.0,1.0
2013-11-04,23.91,25.4,23.2719,25.14,178200,23.91,25.4,23.2719,25.14,178200,0.0,1.0
2013-11-05,24.45,24.629,23.33,23.83,108900,24.45,24.629,23.33,23.83,108900,0.0,1.0
2013-11-06,24.58,24.93,24.05,24.54,122900,24.58,24.93,24.05,24.54,122900,0.0,1.0
2013-11-07,23.59,24.85,23.05,24.77,104400,23.59,24.85,23.05,24.77,104400,0.0,1.0
2013-11-08,25.63,26.04,21.5,23.72,195100,25.63,26.04,21.5,23.72,195100,0.0,1.0
2013-11-11,24.86,25.9,24.43,25.45,106300,24.86,25.9,24.43,25.45,106300,0.0,1.0
2013-11-12,25.03,25.26,24.25,24.69,72100,25.03,25.26,24.25,24.69,72100,0.0,1.0
2013-11-13,25.19,25.57,24.6,24.89,87300,25.19,25.57,24.6,24.89,87300,0.0,1.0
2013-11-14,25.97,26.05,25.15,25.16,77000,25.97,26.05,25.15,25.16,77000,0.0,1.0
2013-11-15,25.67,26.56,25.3762,25.97,81400,25.67,26.56,25.3762,25.97,81400,0.0,1.0
2013-11-18,24.79,25.89,24.75,25.65,117700,24.79,25.89,24.75,25.65,117700,0.0,1.0
2013-11-19,25.13,25.37,24.54,24.72,57100,25.13,25.37,24.54,24.72,57100,0.0,1.0
2013-11-20,25.94,26.9,24.64,25.21,109300,25.94,26.9,24.64,25.21,109300,0.0,1.0
2013-11-21,26.46,26.73,25.67,26.19,70500,26.46,26.73,25.67,26.19,70500,0.0,1.0
2013-11-22,26.57,26.88,26.08,26.39,90600,26.57,26.88,26.08,26.39,90600,0.0,1.0
2013-11-25,27.14,27.58,26.59,26.8,98500,27.14,27.58,26.59,26.8,98500,0.0,1.0
2013-11-26,28.2,28.65,26.6,27.11,131200,28.2,28.65,26.6,27.11,131200,0.0,1.0
2013-11-27,29.37,29.67,28.35,28.35,138400,29.37,29.67,28.35,28.35,138400,0.0,1.0
2013-11-29,29.0,29.7999,28.95,29.56,49500,29.0,29.7999,28.95,29.56,49500,0.0,1.0
2013-12-02,28.15,29.35,27.8,29.0,95900,28.15,29.35,27.8,29.0,95900,0.0,1.0
2013-12-03,28.45,28.6,27.52,27.93,97700,28.45,28.6,27.52,27.93,97700,0.0,1.0
2013-12-04,27.31,28.45,26.05,28.22,107200,27.31,28.45,26.05,28.22,107200,0.0,1.0
2013-12-05,26.66,27.4,26.33,27.4,82500,26.66,27.4,26.33,27.4,82500,0.0,1.0
2013-12-06,27.38,27.4882,25.57,25.7,157800,27.38,27.4882,25.57,25.7,157800,0.0,1.0
2013-12-09,28.04,28.49,27.29,27.5,119800,28.04,28.49,27.29,27.5,119800,0.0,1.0
2013-12-10,28.51,28.68,27.73,28.04,135400,28.51,28.68,27.73,28.04,135400,0.0,1.0
2013-12-11,27.4,28.9613,26.91,28.63,108900,27.4,28.9613,26.91,28.63,108900,0.0,1.0
2013-12-12,27.39,28.31,26.98,27.35,118100,27.39,28.31,26.98,27.35,118100,0.0,1.0
2013-12-13,27.44,27.97,27.37,27.44,97500,27.44,27.97,27.37,27.44,97500,0.0,1.0
2013-12-16,24.1,26.74,23.76,26.74,344700,24.1,26.74,23.76,26.74,344700,0.0,1.0
2013-12-17,23.18,24.25,22.9,23.95,201000,23.18,24.25,22.9,23.95,201000,0.0,1.0
2013-12-18,23.58,23.96,21.13,22.9,549200,23.58,23.96,21.13,22.9,549200,0.0,1.0
2013-12-19,22.79,23.66,22.62,23.58,113000,22.79,23.66,22.62,23.58,113000,0.0,1.0
2013-12-20,23.65,23.86,22.1927,22.79,161400,23.65,23.86,22.1927,22.79,161400,0.0,1.0
2013-12-23,23.91,24.35,23.47,23.74,127200,23.91,24.35,23.47,23.74,127200,0.0,1.0
2013-12-24,24.53,24.59,23.75,23.83,68400,24.53,24.59,23.75,23.83,68400,0.0,1.0
2013-12-26,24.07,24.72,23.95,24.66,95300,24.07,24.72,23.95,24.66,95300,0.0,1.0
2013-12-27,24.15,24.46,23.9,23.97,63900,24.15,24.46,23.9,23.97,63900,0.0,1.0
2013-12-30,23.85,24.41,23.61,23.93,95000,23.85,24.41,23.61,23.93,95000,0.0,1.0
2013-12-31,22.45,23.53,21.45,23.52,628000,22.45,23.53,21.45,23.52,628000,0.0,1.0
2014-01-02,22.56,23.28,21.89,21.89,117600,22.56,23.28,21.89,21.89,117600,0.0,1.0
2014-01-03,23.06,23.2,21.76,21.85,180900,23.06,23.2,21.76,21.85,180900,0.0,1.0
2014-01-06,23.6,23.88,22.9,23.3,212000,23.6,23.88,22.9,23.3,212000,0.0,1.0
2014-01-07,23.89,24.42,23.66,23.83,139600,23.89,24.42,23.66,23.83,139600,0.0,1.0
2014-01-08,25.39,25.51,23.71,23.8,220200,25.39,25.51,23.71,23.8,220200,0.0,1.0
2014-01-09,25.42,25.71,25.07,25.58,211500,25.42,25.71,25.07,25.58,211500,0.0,1.0
2014-01-10,25.57,25.8,24.53,25.42,252200,25.57,25.8,24.53,25.42,252200,0.0,1.0
2014-01-13,24.36,25.6,23.91,25.16,102400,24.36,25.6,23.91,25.16,102400,0.0,1.0
2014-01-14,25.26,25.46,23.77,24.22,141700,25.26,25.46,23.77,24.22,141700,0.0,1.0
2014-01-15,25.89,25.9776,25.22,25.4,136000,25.89,25.9776,25.22,25.4,136000,0.0,1.0
2014-01-16,25.14,25.95,24.88,25.95,122300,25.14,25.95,24.88,25.95,122300,0.0,1.0
2014-01-17,24.76,25.12,24.001,25.0,134400,24.76,25.12,24.001,25.0,134400,0.0,1.0
2014-01-21,25.1,25.35,24.12,24.82,174600,25.1,25.35,24.12,24.82,174600,0.0,1.0
2014-01-22,25.19,25.48,24.6,25.01,105300,25.19,25.48,24.6,25.01,105300,0.0,1.0
2014-01-23,24.84,25.18,24.39,25.05,136600,24.84,25.18,24.39,25.05,136600,0.0,1.0
2014-01-24,24.8,25.49,24.49,24.57,123200,24.8,25.49,24.49,24.57,123200,0.0,1.0
2014-01-27,23.55,24.9,23.29,24.9,170700,23.55,24.9,23.29,24.9,170700,0.0,1.0
2014-01-28,23.87,24.46,23.28,23.58,103300,23.87,24.46,23.28,23.58,103300,0.0,1.0
2014-01-29,23.45,23.83,23.11,23.62,69700,23.45,23.83,23.11,23.62,69700,0.0,1.0
2014-01-30,23.37,24.21,23.02,23.71,122700,23.37,24.21,23.02,23.71,122700,0.0,1.0
2014-01-31,23.64,23.89,22.21,22.84,128800,23.64,23.89,22.21,22.84,128800,0.0,1.0
2014-02-03,21.8,23.61,21.58,23.54,96700,21.8,23.61,21.58,23.54,96700,0.0,1.0
2014-02-04,22.96,22.96,21.501,21.82,142100,22.96,22.96,21.501,21.82,142100,0.0,1.0
2014-02-05,22.86,23.2,22.25,22.77,115200,22.86,23.2,22.25,22.77,115200,0.0,1.0
2014-02-06,23.97,24.2,22.63,23.0,165000,23.97,24.2,22.63,23.0,165000,0.0,1.0
2014-02-07,22.91,24.45,22.68,24.11,144100,22.91,24.45,22.68,24.11,144100,0.0,1.0
2014-02-10,23.04,23.25,21.75,22.84,137900,23.04,23.25,21.75,22.84,137900,0.0,1.0
2014-02-11,23.39,23.59,22.61,23.06,143800,23.39,23.59,22.61,23.06,143800,0.0,1.0
2014-02-12,24.59,24.89,23.68,23.74,160200,24.59,24.89,23.68,23.74,160200,0.0,1.0
2014-02-13,25.32,25.49,24.061,24.37,138800,25.32,25.49,24.061,24.37,138800,0.0,1.0
2014-02-14,25.98,26.0,25.01,25.36,129600,25.98,26.0,25.01,25.36,129600,0.0,1.0
2014-02-18,26.15,26.939,25.885,25.96,206300,26.15,26.939,25.885,25.96,206300,0.0,1.0
2014-02-19,26.24,26.5,25.89,26.05,101500,26.24,26.5,25.89,26.05,101500,0.0,1.0
2014-02-20,27.26,27.47,26.06,26.38,86600,27.26,27.47,26.06,26.38,86600,0.0,1.0
2014-02-21,27.53,27.83,26.8,27.46,124600,27.53,27.83,26.8,27.46,124600,0.0,1.0
2014-02-24,27.72,28.28,27.14,27.46,94900,27.72,28.28,27.14,27.46,94900,0.0,1.0
2014-02-25,26.85,27.15,26.05,26.7,199100,26.85,27.15,26.05,26.7,199100,0.0,1.0
2014-02-26,27.79,28.1,26.74,26.79,106800,27.79,28.1,26.74,26.79,106800,0.0,1.0
2014-02-27,28.03,28.1099,26.77,27.72,123000,28.03,28.1099,26.77,27.72,123000,0.0,1.0
2014-02-28,28.76,28.97,27.81,27.96,111100,28.76,28.97,27.81,27.96,111100,0.0,1.0
2014-03-03,28.01,28.7,27.521,28.3,80600,28.01,28.7,27.521,28.3,80600,0.0,1.0
2014-03-04,29.06,29.332,27.65,28.41,107100,29.06,29.332,27.65,28.41,107100,0.0,1.0
2014-03-05,28.71,29.16,28.55,29.03,49900,28.71,29.16,28.55,29.03,49900,0.0,1.0
2014-03-06,28.49,29.396,28.11,28.9,78400,28.49,29.396,28.11,28.9,78400,0.0,1.0
2014-03-07,28.37,28.886,28.1,28.61,106900,28.37,28.886,28.1,28.61,106900,0.0,1.0
2014-03-10,28.46,28.53,27.78,28.26,65200,28.46,28.53,27.78,28.26,65200,0.0,1.0
2014-03-11,28.89,29.1699,28.36,28.59,113600,28.89,29.1699,28.36,28.59,113600,0.0,1.0
2014-03-12,29.16,29.45,28.56,28.56,104500,29.16,29.45,28.56,28.56,104500,0.0,1.0
2014-03-13,23.22,28.64,23.2,28.64,476700,23.22,28.64,23.2,28.64,476700,0.0,1.0
2014-03-14,21.68,23.05,21.5,23.05,253300,21.68,23.05,21.5,23.05,253300,0.0,1.0
2014-03-17,22.12,22.4,21.72,21.78,126200,22.12,22.4,21.72,21.78,126200,0.0,1.0
2014-03-18,22.92,23.29,22.09,22.1,180300,22.92,23.29,22.09,22.1,180300,0.0,1.0
2014-03-19,24.69,25.23,22.99,23.4,234600,24.69,25.23,22.99,23.4,234600,0.0,1.0
2014-03-20,23.53,24.7,23.4,24.51,154600,23.53,24.7,23.4,24.51,154600,0.0,1.0
2014-03-21,22.86,24.15,22.7473,23.73,198100,22.86,24.15,22.7473,23.73,198100,0.0,1.0
2014-03-24,22.1,23.0875,21.5019,22.76,103300,22.1,23.0875,21.5019,22.76,103300,0.0,1.0
2014-03-25,21.93,22.66,21.61,22.15,70500,21.93,22.66,21.61,22.15,70500,0.0,1.0
2014-03-26,22.71,23.26,22.02,22.07,118400,22.71,23.26,22.02,22.07,118400,0.0,1.0
2014-03-27,22.35,23.4495,21.92,22.61,80400,22.35,23.4495,21.92,22.61,80400,0.0,1.0
2014-03-28,22.34,22.895,21.914,22.36,77600,22.34,22.895,21.914,22.36,77600,0.0,1.0
2014-03-31,23.05,23.33,22.19,22.5,86800,23.05,23.33,22.19,22.5,86800,0.0,1.0
2014-04-01,23.9,24.13,22.955,23.07,76600,23.9,24.13,22.955,23.07,76600,0.0,1.0
2014-04-02,24.08,24.32,23.51,23.91,73000,24.08,24.32,23.51,23.91,73000,0.0,1.0
2014-04-03,23.68,23.97,23.44,23.97,39700,23.68,23.97,23.44,23.97,39700,0.0,1.0
2014-04-04,23.1,23.82,22.74,23.82,58500,23.1,23.82,22.74,23.82,58500,0.0,1.0
2014-04-07,21.63,23.01,21.49,23.01,151700,21.63,23.01,21.49,23.01,151700,0.0,1.0
2014-04-08,22.21,22.5,21.51,21.51,117500,22.21,22.5,21.51,21.51,117500,0.0,1.0
2014-04-09,22.45,22.65,22.01,22.41,99500,22.45,22.65,22.01,22.41,99500,0.0,1.0
2014-04-10,21.95,22.61,21.34,22.49,137000,21.95,22.61,21.34,22.49,137000,0.0,1.0
2014-04-11,21.39,22.01,21.121,21.68,98100,21.39,22.01,21.121,21.68,98100,0.0,1.0
2014-04-14,20.27,21.56,18.91,21.56,328100,20.27,21.56,18.91,21.56,328100,0.0,1.0
2014-04-15,20.94,21.42,19.915,20.3,101600,20.94,21.42,19.915,20.3,101600,0.0,1.0
2014-04-16,21.0,21.27,20.72,21.27,45900,21.0,21.27,20.72,21.27,45900,0.0,1.0
2014-04-17,21.92,21.98,20.795,20.89,46500,21.92,21.98,20.795,20.89,46500,0.0,1.0
2014-04-21,22.34,22.65,21.29,21.78,90800,22.34,22.65,21.29,21.78,90800,0.0,1.0
2014-04-22,22.6,22.938,22.3275,22.37,58100,22.6,22.938,22.3275,22.37,58100,0.0,1.0
2014-04-23,22.47,22.71,22.13,22.52,75700,22.47,22.71,22.13,22.52,75700,0.0,1.0
2014-04-24,22.39,22.73,22.23,22.73,48700,22.39,22.73,22.23,22.73,48700,0.0,1.0
2014-04-25,21.87,22.35,21.68,22.35,60000,21.87,22.35,21.68,22.35,60000,0.0,1.0
2014-04-28,21.89,22.6,21.07,21.9,48600,21.89,22.6,21.07,21.9,48600,0.0,1.0
2014-04-29,21.59,22.4092,21.175,21.95,48100,21.59,22.4092,21.175,21.95,48100,0.0,1.0
2014-04-30,21.62,21.7099,21.0,21.43,46300,21.62,21.7099,21.0,21.43,46300,0.0,1.0
2014-05-01,21.75,22.49,21.29,21.44,65900,21.75,22.49,21.29,21.44,65900,0.0,1.0
2014-05-02,22.0,22.27,20.7,21.76,115700,22.0,22.27,20.7,21.76,115700,0.0,1.0
2014-05-05,22.79,22.95,21.39,21.71,112400,22.79,22.95,21.39,21.71,112400,0.0,1.0
2014-05-06,22.65,22.97,22.35,22.58,85300,22.65,22.97,22.35,22.58,85300,0.0,1.0
2014-05-07,22.04,22.51,21.68,22.51,89100,22.04,22.51,21.68,22.51,89100,0.0,1.0
2014-05-08,21.49,22.58,21.28,22.1,34700,21.49,22.58,21.28,22.1,34700,0.0,1.0
2014-05-09,22.78,22.92,21.19,21.41,59800,22.78,22.92,21.19,21.41,59800,0.0,1.0
2014-05-12,23.55,23.98,22.79,22.79,77800,23.55,23.98,22.79,22.79,77800,0.0,1.0
2014-05-13,23.01,23.82,23.0,23.5,177900,23.01,23.82,23.0,23.5,177900,0.0,1.0
2014-05-14,22.19,23.4575,22.13,23.04,35200,22.19,23.4575,22.13,23.04,35200,0.0,1.0
2014-05-15,22.22,22.3,22.0,22.12,57100,22.22,22.3,22.0,22.12,57100,0.0,1.0
2014-05-16,22.04,22.4,21.54,22.4,76500,22.04,22.4,21.54,22.4,76500,0.0,1.0
2014-05-19,22.27,22.44,21.71,22.0,63800,22.27,22.44,21.71,22.0,63800,0.0,1.0
2014-05-20,22.33,22.64,21.86,22.25,69500,22.33,22.64,21.86,22.25,69500,0.0,1.0
2014-05-21,22.52,22.665,22.0101,22.42,32500,22.52,22.665,22.0101,22.42,32500,0.0,1.0
2014-05-22,22.91,23.2718,22.36,22.47,41200,22.91,23.2718,22.36,22.47,41200,0.0,1.0
2014-05-23,23.33,23.36,22.64,22.77,33500,23.33,23.36,22.64,22.77,33500,0.0,1.0
2014-05-27,23.74,23.91,23.046,23.46,36500,23.74,23.91,23.046,23.46,36500,0.0,1.0
2014-05-28,22.59,23.65,22.46,23.65,48000,22.59,23.65,22.46,23.65,48000,0.0,1.0
2014-05-29,22.94,22.95,22.4,22.82,72100,22.94,22.95,22.4,22.82,72100,0.0,1.0
2014-05-30,22.76,23.44,22.57,22.82,73100,22.76,23.44,22.57,22.82,73100,0.0,1.0
2014-06-02,22.69,23.12,22.26,22.75,34500,22.69,23.12,22.26,22.75,34500,0.0,1.0
2014-06-03,22.3,22.87,22.23,22.53,35600,22.3,22.87,22.23,22.53,35600,0.0,1.0
2014-06-04,23.22,23.41,22.0,22.08,58200,23.22,23.41,22.0,22.08,58200,0.0,1.0
2014-06-05,23.99,24.2,23.05,23.35,50800,23.99,24.2,23.05,23.35,50800,0.0,1.0
2014-06-06,23.72,24.2,23.035,24.2,39800,23.72,24.2,23.035,24.2,39800,0.0,1.0
2014-06-09,23.81,24.07,23.47,23.62,42400,23.81,24.07,23.47,23.62,42400,0.0,1.0
2014-06-10,23.18,23.71,22.89,23.71,26300,23.18,23.71,22.89,23.71,26300,0.0,1.0
2014-06-11,23.16,23.37,22.78,22.83,21000,23.16,23.37,22.78,22.83,21000,0.0,1.0
2014-06-12,22.635,23.15,22.26,23.0,18000,22.635,23.15,22.26,23.0,18000,0.0,1.0
2014-06-13,21.77,22.6,21.62,22.6,58600,21.77,22.6,21.62,22.6,58600,0.0,1.0
2014-06-16,22.04,22.2,21.48,21.48,38100,22.04,22.2,21.48,21.48,38100,0.0,1.0
2014-06-17,21.78,22.536,21.72,21.94,28200,21.78,22.536,21.72,21.94,28200,0.0,1.0
2014-06-18,21.74,22.04,21.49,21.84,19100,21.74,22.04,21.49,21.84,19100,0.0,1.0
2014-06-19,21.92,22.05,21.601,21.93,46000,21.92,22.05,21.601,21.93,46000,0.0,1.0
2014-06-20,22.12,22.2,21.98,22.05,50000,22.12,22.2,21.98,22.05,50000,0.0,1.0
2014-06-23,22.33,22.45,21.9601,22.12,36400,22.33,22.45,21.9601,22.12,36400,0.0,1.0
2014-06-24,22.38,22.62,22.04,22.24,84700,22.38,22.62,22.04,22.24,84700,0.0,1.0
2014-06-25,22.92,22.9998,22.27,22.27,29700,22.92,22.9998,22.27,22.27,29700,0.0,1.0
2014-06-26,22.75,23.0,22.44,23.0,20200,22.75,23.0,22.44,23.0,20200,0.0,1.0
2014-06-27,22.32,22.78,22.26,22.55,231700,22.32,22.78,22.26,22.55,231700,0.0,1.0
2014-06-30,22.48,22.7,22.08,22.08,41100,22.48,22.7,22.08,22.08,41100,0.0,1.0
2014-07-01,23.1,23.19,22.37,22.37,84700,23.1,23.19,22.37,22.37,84700,0.0,1.0
2014-07-02,23.32,23.49,23.01,23.01,35400,23.32,23.49,23.01,23.01,35400,0.0,1.0
2014-07-03,23.48,23.485,23.24,23.46,10200,23.48,23.485,23.24,23.46,10200,0.0,1.0
2014-07-07,22.46,23.31,22.34,23.31,27000,22.46,23.31,22.34,23.31,27000,0.0,1.0
2014-07-08,22.02,22.45,21.62,22.35,67500,22.02,22.45,21.62,22.35,67500,0.0,1.0
2014-07-09,21.92,22.198,21.75,22.01,34400,21.92,22.198,21.75,22.01,34400,0.0,1.0
2014-07-10,21.71,21.7999,21.48,21.48,74600,21.71,21.7999,21.48,21.48,74600,0.0,1.0
2014-07-11,21.585,22.0,21.51,21.77,39600,21.585,22.0,21.51,21.77,39600,0.0,1.0
2014-07-14,21.91,22.28,21.77,21.93,20700,21.91,22.28,21.77,21.93,20700,0.0,1.0
2014-07-15,21.66,22.0499,21.3,21.97,40800,21.66,22.0499,21.3,21.97,40800,0.0,1.0
2014-07-16,21.93,22.06,21.67,21.67,60500,21.93,22.06,21.67,21.67,60500,0.0,1.0
2014-07-17,21.5,22.0,21.36,21.74,44600,21.5,22.0,21.36,21.74,44600,0.0,1.0
2014-07-18,21.94,21.97,21.43,21.43,31200,21.94,21.97,21.43,21.43,31200,0.0,1.0
2014-07-21,21.77,21.99,21.63,21.74,26500,21.77,21.99,21.63,21.74,26500,0.0,1.0
2014-07-22,22.32,22.38,21.84,21.92,34400,22.32,22.38,21.84,21.92,34400,0.0,1.0
2014-07-23,22.6,22.62,22.18,22.35,62600,22.6,22.62,22.18,22.35,62600,0.0,1.0
2014-07-24,22.83,23.19,22.42,22.59,93500,22.83,23.19,22.42,22.59,93500,0.0,1.0
2014-07-25,22.75,22.78,22.27,22.75,42400,22.75,22.78,22.27,22.75,42400,0.0,1.0
2014-07-28,22.62,22.84,22.12,22.84,24200,22.62,22.84,22.12,22.84,24200,0.0,1.0
2014-07-29,22.41,22.75,22.27,22.66,21000,22.41,22.75,22.27,22.66,21000,0.0,1.0
2014-07-30,22.37,22.52,22.235,22.46,17500,22.37,22.52,22.235,22.46,17500,0.0,1.0
2014-07-31,22.14,22.54,22.0,22.54,37600,22.14,22.54,22.0,22.54,37600,0.0,1.0
2014-08-01,22.65,23.438,22.24,23.1,41500,22.65,23.438,22.24,23.1,41500,0.0,1.0
2014-08-04,22.77,23.15,22.5501,22.64,44500,22.77,23.15,22.5501,22.64,44500,0.0,1.0
2014-08-05,23.06,23.15,22.4996,22.7,34100,23.06,23.15,22.4996,22.7,34100,0.0,1.0
2014-08-06,23.13,23.4099,22.51,22.51,36600,23.13,23.4099,22.51,22.51,36600,0.0,1.0
2014-08-07,22.69,23.08,22.64,23.07,14500,22.69,23.08,22.64,23.07,14500,0.0,1.0
2014-08-08,23.05,23.09,22.78,22.81,19500,23.05,23.09,22.78,22.81,19500,0.0,1.0
2014-08-11,22.97,23.5,22.8,23.05,53400,22.97,23.5,22.8,23.05,53400,0.0,1.0
2014-08-12,22.78,23.09,22.66,22.83,61700,22.78,23.09,22.66,22.83,61700,0.0,1.0
2014-08-13,22.73,22.96,22.6,22.83,73100,22.73,22.96,22.6,22.83,73100,0.0,1.0
2014-08-14,22.5,22.715,22.35,22.715,63900,22.5,22.715,22.35,22.715,63900,0.0,1.0
2014-08-15,22.29,22.7,22.0,22.7,49900,22.29,22.7,22.0,22.7,49900,0.0,1.0
2014-08-18,22.75,23.02,21.99,22.48,69000,22.75,23.02,21.99,22.48,69000,0.0,1.0
2014-08-19,22.48,22.73,22.37,22.7,32400,22.48,22.73,22.37,22.7,32400,0.0,1.0
2014-08-20,22.17,22.57,22.0,22.43,28500,22.17,22.57,22.0,22.43,28500,0.0,1.0
2014-08-21,22.18,22.74,21.91,22.1,31200,22.18,22.74,21.91,22.1,31200,0.0,1.0
2014-08-22,22.0,22.35,21.98,22.2772,17000,22.0,22.35,21.98,22.2772,17000,0.0,1.0
2014-08-25,21.86,22.12,21.55,22.0,41200,21.86,22.12,21.55,22.0,41200,0.0,1.0
2014-08-26,22.16,22.18,21.641,21.82,16900,22.16,22.18,21.641,21.82,16900,0.0,1.0
2014-08-27,21.77,22.13,21.7,22.13,29900,21.77,22.13,21.7,22.13,29900,0.0,1.0
2014-08-28,21.86,22.01,21.73,21.74,24700,21.86,22.01,21.73,21.74,24700,0.0,1.0
2014-08-29,21.9,22.03,21.558,22.0,24100,21.9,22.03,21.558,22.0,24100,0.0,1.0
2014-09-02,21.88,22.035,21.65,21.9,38400,21.88,22.035,21.65,21.9,38400,0.0,1.0
2014-09-03,21.9,22.03,21.73,21.9,36100,21.9,22.03,21.73,21.9,36100,0.0,1.0
2014-09-04,21.78,22.06,21.69,22.02,51400,21.78,22.06,21.69,22.02,51400,0.0,1.0
2014-09-05,21.75,21.93,21.7,21.74,11300,21.75,21.93,21.7,21.74,11300,0.0,1.0
2014-09-08,21.36,21.81,21.07,21.79,26000,21.36,21.81,21.07,21.79,26000,0.0,1.0
2014-09-09,20.6,21.45,20.55,21.32,39400,20.6,21.45,20.55,21.32,39400,0.0,1.0
2014-09-10,20.44,20.71,20.35,20.65,61100,20.44,20.71,20.35,20.65,61100,0.0,1.0
2014-09-11,21.11,21.29,20.33,20.37,45600,21.11,21.29,20.33,20.37,45600,0.0,1.0
2014-09-12,20.45,21.17,20.39,21.17,15900,20.45,21.17,20.39,21.17,15900,0.0,1.0
2014-09-15,20.16,20.43,19.96,20.4,25700,20.16,20.43,19.96,20.4,25700,0.0,1.0
2014-09-16,20.36,20.43,20.06,20.06,15800,20.36,20.43,20.06,20.06,15800,0.0,1.0
2014-09-17,20.08,20.5,19.96,20.3,55100,20.08,20.5,19.96,20.3,55100,0.0,1.0
2014-09-18,19.89,20.1,19.32,20.1,48300,19.89,20.1,19.32,20.1,48300,0.0,1.0
2014-09-19,19.82,20.14,19.72,19.89,57300,19.82,20.14,19.72,19.89,57300,0.0,1.0
2014-09-22,19.65,19.77,19.56,19.77,36500,19.65,19.77,19.56,19.77,36500,0.0,1.0
2014-09-23,19.12,19.67,19.05,19.61,20100,19.12,19.67,19.05,19.61,20100,0.0,1.0
2014-09-24,19.11,19.34,18.67,19.1,25157,19.11,19.34,18.67,19.1,25157,0.0,1.0
2014-09-25,18.38,19.01,18.21,19.01,23742,18.38,19.01,18.21,19.01,23742,0.0,1.0
2014-09-26,17.8,18.49,17.66,18.49,50527,17.8,18.49,17.66,18.49,50527,0.0,1.0
2014-09-29,17.3,18.08,17.02,17.96,91699,17.3,18.08,17.02,17.96,91699,0.0,1.0
2014-09-30,19.6,20.59,17.98,18.43,156343,19.6,20.59,17.98,18.43,156343,0.0,1.0
2014-10-01,20.15,20.755,19.32,19.69,61570,20.15,20.755,19.32,19.69,61570,0.0,1.0
2014-10-02,20.08,20.48,19.84,20.23,26002,20.08,20.48,19.84,20.23,26002,0.0,1.0
2014-10-03,19.93,20.29,19.73,20.29,26404,19.93,20.29,19.73,20.29,26404,0.0,1.0
2014-10-06,19.59,20.09,19.5,20.09,22975,19.59,20.09,19.5,20.09,22975,0.0,1.0
2014-10-07,19.36,19.68,19.25,19.55,18716,19.36,19.68,19.25,19.55,18716,0.0,1.0
2014-10-08,19.12,19.37,18.66,19.37,42511,19.12,19.37,18.66,19.37,42511,0.0,1.0
2014-10-09,18.5,18.95,18.37,18.91,31363,18.5,18.95,18.37,18.91,31363,0.0,1.0
2014-10-10,18.61,19.37,18.0,18.4,35939,18.61,19.37,18.0,18.4,35939,0.0,1.0
2014-10-13,18.7,19.245,18.48,18.57,27190,18.7,19.245,18.48,18.57,27190,0.0,1.0
2014-10-14,18.46,19.16,18.28,18.94,29126,18.46,19.16,18.28,18.94,29126,0.0,1.0
2014-10-15,17.94,18.35,17.81,18.29,53683,17.94,18.35,17.81,18.29,53683,0.0,1.0
2014-10-16,18.65,18.78,18.08,18.1006,16548,18.65,18.78,18.08,18.1006,16548,0.0,1.0
2014-10-17,18.06,18.92,17.84,18.92,32568,18.06,18.92,17.84,18.92,32568,0.0,1.0
2014-10-20,17.96,18.1765,17.06,17.91,87324,17.96,18.1765,17.06,17.91,87324,0.0,1.0
2014-10-21,18.73,18.738,17.91,18.14,60279,18.73,18.738,17.91,18.14,60279,0.0,1.0
2014-10-22,18.4,18.7,18.16,18.67,54893,18.4,18.7,18.16,18.67,54893,0.0,1.0
2014-10-23,18.12,18.52,18.005,18.52,27852,18.12,18.52,18.005,18.52,27852,0.0,1.0
2014-10-24,18.13,18.382,18.04,18.06,18810,18.13,18.382,18.04,18.06,18810,0.0,1.0
2014-10-27,18.05,18.195,17.65,18.0,46006,18.05,18.195,17.65,18.0,46006,0.0,1.0
2014-10-28,18.27,18.39,17.89,18.16,28266,18.27,18.39,17.89,18.16,28266,0.0,1.0
2014-10-29,18.56,18.71,17.92,18.32,200264,18.56,18.71,17.92,18.32,200264,0.0,1.0
2014-10-30,19.3,19.4,17.96,18.3,126725,19.3,19.4,17.96,18.3,126725,0.0,1.0
2014-10-31,19.87,20.45,19.51,19.57,105882,19.87,20.45,19.51,19.57,105882,0.0,1.0
2014-11-03,20.1,20.5,19.75,20.03,36651,20.1,20.5,19.75,20.03,36651,0.0,1.0
2014-11-04,20.2,20.55,19.87,19.875,23534,20.2,20.55,19.87,19.875,23534,0.0,1.0
2014-11-05,19.86,20.47,19.79,20.3,35747,19.86,20.47,19.79,20.3,35747,0.0,1.0
2014-11-06,20.4,20.41,19.65,19.83,34311,20.4,20.41,19.65,19.83,34311,0.0,1.0
2014-11-07,20.73,20.85,20.14,20.4,60328,20.73,20.85,20.14,20.4,60328,0.0,1.0
2014-11-10,20.78,20.855,20.1601,20.6,34941,20.78,20.855,20.1601,20.6,34941,0.0,1.0
2014-11-11,20.87,21.06,19.74,20.6,48027,20.87,21.06,19.74,20.6,48027,0.0,1.0
2014-11-12,21.26,21.33,20.48,20.72,35220,21.26,21.33,20.48,20.72,35220,0.0,1.0
2014-11-13,21.48,21.63,20.68,21.25,55326,21.48,21.63,20.68,21.25,55326,0.0,1.0
2014-11-14,21.63,21.76,21.1,21.37,51537,21.63,21.76,21.1,21.37,51537,0.0,1.0
2014-11-17,21.45,21.61,21.0,21.53,34943,21.45,21.61,21.0,21.53,34943,0.0,1.0
2014-11-18,21.95,22.129,21.44,21.44,41773,21.95,22.129,21.44,21.44,41773,0.0,1.0
2014-11-19,21.66,22.0,21.18,22.0,50318,21.66,22.0,21.18,22.0,50318,0.0,1.0
2014-11-20,21.86,21.98,21.5283,21.66,27364,21.86,21.98,21.5283,21.66,27364,0.0,1.0
2014-11-21,22.07,22.21,21.9101,22.0,49430,22.07,22.21,21.9101,22.0,49430,0.0,1.0
2014-11-24,22.42,22.45,21.9,22.05,51931,22.42,22.45,21.9,22.05,51931,0.0,1.0
2014-11-25,22.61,22.72,21.51,22.3,80178,22.61,22.72,21.51,22.3,80178,0.0,1.0
2014-11-26,22.93,23.0,22.27,22.71,45544,22.93,23.0,22.27,22.71,45544,0.0,1.0
2014-11-28,23.08,23.36,22.77,22.99,25769,23.08,23.36,22.77,22.99,25769,0.0,1.0
2014-12-01,23.02,23.11,22.33,22.59,87868,23.02,23.11,22.33,22.59,87868,0.0,1.0
2014-12-02,23.4,23.64,22.88,23.04,57871,23.4,23.64,22.88,23.04,57871,0.0,1.0
2014-12-03,23.4,23.5,23.0,23.34,79665,23.4,23.5,23.0,23.34,79665,0.0,1.0
2014-12-04,23.27,23.47,23.04,23.32,38286,23.27,23.47,23.04,23.32,38286,0.0,1.0
2014-12-05,22.88,23.5,22.77,23.27,43917,22.88,23.5,22.77,23.27,43917,0.0,1.0
2014-12-08,22.88,23.16,22.82,22.92,38660,22.88,23.16,22.82,22.92,38660,0.0,1.0
2014-12-09,23.66,23.7,22.62,22.81,33385,23.66,23.7,22.62,22.81,33385,0.0,1.0
2014-12-10,23.52,24.26,23.34,23.75,91386,23.52,24.26,23.34,23.75,91386,0.0,1.0
2014-12-11,23.8,24.04,23.6,23.78,82004,23.8,24.04,23.6,23.78,82004,0.0,1.0
2014-12-12,23.03,23.95,22.92,23.62,61920,23.03,23.95,22.92,23.62,61920,0.0,1.0
2014-12-15,22.78,23.545,22.34,23.09,48992,22.78,23.545,22.34,23.09,48992,0.0,1.0
2014-12-16,22.04,23.17,21.86,22.78,61664,22.04,23.17,21.86,22.78,61664,0.0,1.0
2014-12-17,21.68,22.1201,21.02,22.04,84090,21.68,22.1201,21.02,22.04,84090,0.0,1.0
2014-12-18,21.78,21.81,21.435,21.68,82414,21.78,21.81,21.435,21.68,82414,0.0,1.0
2014-12-19,22.32,22.49,21.62,21.72,196344,22.32,22.49,21.62,21.72,196344,0.0,1.0
2014-12-22,23.01,23.245,21.925,22.38,41487,23.01,23.245,21.925,22.38,41487,0.0,1.0
2014-12-23,23.99,24.15,22.77,23.26,55432,23.99,24.15,22.77,23.26,55432,0.0,1.0
2014-12-24,23.8,24.12,23.74,24.12,11269,23.8,24.12,23.74,24.12,11269,0.0,1.0
2014-12-26,24.01,24.22,23.64,23.9,18865,24.01,24.22,23.64,23.9,18865,0.0,1.0
2014-12-29,24.13,24.24,24.0,24.14,26714,24.13,24.24,24.0,24.14,26714,0.0,1.0
2014-12-30,24.21,24.26,23.83,24.0,17651,24.21,24.26,23.83,24.0,17651,0.0,1.0
2014-12-31,24.27,24.29,23.8,24.2,29390,24.27,24.29,23.8,24.2,29390,0.0,1.0
2015-01-02,24.02,24.29,23.31,24.29,39560,24.02,24.29,23.31,24.29,39560,0.0,1.0
2015-01-05,24.19,24.68,23.99,23.99,52907,24.19,24.68,23.99,23.99,52907,0.0,1.0
2015-01-06,24.04,24.31,23.66,24.31,77384,24.04,24.31,23.66,24.31,77384,0.0,1.0
2015-01-07,24.01,24.42,22.9634,24.02,257992,24.01,24.42,22.9634,24.02,257992,0.0,1.0
2015-01-08,23.45,24.12,23.25,24.03,65635,23.45,24.12,23.25,24.03,65635,0.0,1.0
2015-01-09,22.95,23.42,22.84,23.39,30748,22.95,23.42,22.84,23.39,30748,0.0,1.0
2015-01-12,22.78,23.05,22.31,23.03,36400,22.78,23.05,22.31,23.03,36400,0.0,1.0
2015-01-13,22.36,23.04,21.9379,22.75,29013,22.36,23.04,21.9379,22.75,29013,0.0,1.0
2015-01-14,22.34,22.61,21.98,22.06,59578,22.34,22.61,21.98,22.06,59578,0.0,1.0
2015-01-15,22.04,22.36,22.01,22.16,20764,22.04,22.36,22.01,22.16,20764,0.0,1.0
2015-01-16,22.61,22.65,21.9,21.96,19895,22.61,22.65,21.9,21.96,19895,0.0,1.0
2015-01-20,22.08,22.5,21.72,22.5,37669,22.08,22.5,21.72,22.5,37669,0.0,1.0
2015-01-21,22.32,22.37,21.63,21.97,56735,22.32,22.37,21.63,21.97,56735,0.0,1.0
2015-01-22,22.66,22.71,21.89,22.34,31084,22.66,22.71,21.89,22.34,31084,0.0,1.0
2015-01-23,22.83,23.03,22.6,22.71,19787,22.83,23.03,22.6,22.71,19787,0.0,1.0
2015-01-26,23.04,23.2399,22.53,22.7,18885,23.04,23.2399,22.53,22.7,18885,0.0,1.0
2015-01-27,23.09,23.57,22.901,23.17,48905,23.09,23.57,22.901,23.17,48905,0.0,1.0
2015-01-28,22.73,23.208,22.67,23.17,28557,22.73,23.208,22.67,23.17,28557,0.0,1.0
2015-01-29,22.8,23.2,21.86,22.73,139884,22.8,23.2,21.86,22.73,139884,0.0,1.0
2015-01-30,22.18,23.25,22.05,22.67,77445,22.18,23.25,22.05,22.67,77445,0.0,1.0
2015-02-02,21.69,22.1,21.3,22.1,123835,21.69,22.1,21.3,22.1,123835,0.0,1.0
2015-02-03,21.47,22.27,21.4,21.62,37609,21.47,22.27,21.4,21.62,37609,0.0,1.0
2015-02-04,21.5,21.735,21.36,21.37,45431,21.5,21.735,21.36,21.37,45431,0.0,1.0
2015-02-05,21.43,22.2448,21.37,21.5,20960,21.43,22.2448,21.37,21.5,20960,0.0,1.0
2015-02-06,21.39,21.61,21.26,21.5,18453,21.39,21.61,21.26,21.5,18453,0.0,1.0
2015-02-09,21.13,21.5,20.64,21.5,87644,21.13,21.5,20.64,21.5,87644,0.0,1.0
2015-02-10,21.32,21.43,20.96,21.16,66161,21.32,21.43,20.96,21.16,66161,0.0,1.0
2015-02-11,21.3,21.6,20.93,21.23,23255,21.3,21.6,20.93,21.23,23255,0.0,1.0
2015-02-12,21.39,21.59,21.13,21.25,19334,21.39,21.59,21.13,21.25,19334,0.0,1.0
2015-02-13,21.57,21.69,21.18,21.51,51086,21.57,21.69,21.18,21.51,51086,0.0,1.0
2015-02-17,21.29,21.52,21.0401,21.4,42690,21.29,21.52,21.0401,21.4,42690,0.0,1.0
2015-02-18,21.48,21.55,21.24,21.45,52461,21.48,21.55,21.24,21.45,52461,0.0,1.0
2015-02-19,21.44,21.7,21.32,21.52,34607,21.44,21.7,21.32,21.52,34607,0.0,1.0
2015-02-20,21.4,21.6,21.19,21.5,23003,21.4,21.6,21.19,21.5,23003,0.0,1.0
2015-02-23,21.18,21.42,20.86,21.42,34205,21.18,21.42,20.86,21.42,34205,0.0,1.0
2015-02-24,21.24,21.67,21.07,21.11,95683,21.24,21.67,21.07,21.11,95683,0.0,1.0
2015-02-25,21.39,21.56,21.235,21.36,80575,21.39,21.56,21.235,21.36,80575,0.0,1.0
2015-02-26,21.58,21.9,21.39,21.56,81407,21.58,21.9,21.39,21.56,81407,0.0,1.0
2015-02-27,21.9,21.94,21.49,21.76,59352,21.9,21.94,21.49,21.76,59352,0.0,1.0
2015-03-02,22.41,22.49,21.82,21.82,61759,22.41,22.49,21.82,21.82,61759,0.0,1.0
2015-03-03,22.14,22.46,22.06,22.46,33411,22.14,22.46,22.06,22.46,33411,0.0,1.0
2015-03-04,22.17,22.39,21.98,22.01,40210,22.17,22.39,21.98,22.01,40210,0.0,1.0
2015-03-05,21.97,22.23,21.49,22.09,56705,21.97,22.23,21.49,22.09,56705,0.0,1.0
2015-03-06,22.99,23.49,22.0101,22.05,277918,22.99,23.49,22.0101,22.05,277918,0.0,1.0
2015-03-09,22.24,23.2356,22.1125,23.11,60926,22.24,23.2356,22.1125,23.11,60926,0.0,1.0
2015-03-10,21.78,22.32,21.44,22.21,86190,21.78,22.32,21.44,22.21,86190,0.0,1.0
2015-03-11,21.43,22.13,21.29,21.78,99848,21.43,22.13,21.29,21.78,99848,0.0,1.0
2015-03-12,22.38,22.63,21.44,21.63,56110,22.38,22.63,21.44,21.63,56110,0.0,1.0
2015-03-13,22.66,22.75,22.1,22.46,27452,22.66,22.75,22.1,22.46,27452,0.0,1.0
2015-03-16,22.91,22.99,22.68,22.86,65358,22.91,22.99,22.68,22.86,65358,0.0,1.0
2015-03-17,22.78,23.05,22.38,22.91,105223,22.78,23.05,22.38,22.91,105223,0.0,1.0
2015-03-18,22.96,23.33,22.67,22.84,49212,22.96,23.33,22.67,22.84,49212,0.0,1.0
2015-03-19,23.06,23.33,22.13,23.07,43917,23.06,23.33,22.13,23.07,43917,0.0,1.0
2015-03-20,22.28,23.248,22.28,23.14,155410,22.28,23.248,22.28,23.14,155410,0.0,1.0
2015-03-23,23.27,23.35,22.26,22.28,93147,23.27,23.35,22.26,22.28,93147,0.0,1.0
2015-03-24,22.93,23.35,22.66,23.35,73039,22.93,23.35,22.66,23.35,73039,0.0,1.0
2015-03-25,22.58,23.01,22.27,22.99,89463,22.58,23.01,22.27,22.99,89463,0.0,1.0
2015-03-26,22.47,22.76,22.142,22.45,23448,22.47,22.76,22.142,22.45,23448,0.0,1.0
2015-03-27,22.57,22.65,22.02,22.48,63196,22.57,22.65,22.02,22.48,63196,0.0,1.0
2015-03-30,22.95,23.32,22.61,22.75,99194,22.95,23.32,22.61,22.75,99194,0.0,1.0
2015-03-31,23.02,23.33,22.66,22.95,105011,23.02,23.33,22.66,22.95,105011,0.0,1.0
2015-04-01,23.88,24.0,22.86,23.0,68125,23.88,24.0,22.86,23.0,68125,0.0,1.0
2015-04-02,23.55,24.19,23.41,23.98,116460,23.55,24.19,23.41,23.98,116460,0.0,1.0
2015-04-06,24.04,24.18,23.41,23.41,46950,24.04,24.18,23.41,23.41,46950,0.0,1.0
2015-04-07,24.99,25.35,24.18,24.18,133336,24.99,25.35,24.18,24.18,133336,0.0,1.0
2015-04-08,26.14,26.55,25.1,25.1,114875,26.14,26.55,25.1,25.1,114875,0.0,1.0
2015-04-09,26.06,26.6099,25.53,26.23,61566,26.06,26.6099,25.53,26.23,61566,0.0,1.0
2015-04-10,26.21,26.86,26.0,26.22,50068,26.21,26.86,26.0,26.22,50068,0.0,1.0
2015-04-13,26.02,26.64,25.4,26.3,68652,26.02,26.64,25.4,26.3,68652,0.0,1.0
2015-04-14,26.22,26.58,25.93,25.93,44339,26.22,26.58,25.93,25.93,44339,0.0,1.0
2015-04-15,26.4,26.6,26.17,26.43,28569,26.4,26.6,26.17,26.43,28569,0.0,1.0
2015-04-16,26.95,27.9499,26.51,26.58,109404,26.95,27.9499,26.51,26.58,109404,0.0,1.0
2015-04-17,26.27,27.0,26.02,26.97,81153,26.27,27.0,26.02,26.97,81153,0.0,1.0
2015-04-20,27.51,27.8,26.0,26.59,63989,27.51,27.8,26.0,26.59,63989,0.0,1.0
2015-04-21,27.93,28.74,27.524,27.89,84498,27.93,28.74,27.524,27.89,84498,0.0,1.0
2015-04-22,27.6,28.146,27.02,27.93,70523,27.6,28.146,27.02,27.93,70523,0.0,1.0
2015-04-23,28.45,28.46,27.1,27.77,59103,28.45,28.46,27.1,27.77,59103,0.0,1.0
2015-04-24,28.86,29.0,28.15,28.57,54207,28.86,29.0,28.15,28.57,54207,0.0,1.0
2015-04-27,28.04,29.05,27.81,29.04,52167,28.04,29.05,27.81,29.04,52167,0.0,1.0
2015-04-28,27.76,28.09,27.01,28.09,56539,27.76,28.09,27.01,28.09,56539,0.0,1.0
2015-04-29,27.95,28.3199,27.59,27.8,30739,27.95,28.3199,27.59,27.8,30739,0.0,1.0
2015-04-30,26.84,28.036,26.67,27.85,65772,26.84,28.036,26.67,27.85,65772,0.0,1.0
2015-05-01,27.0,27.19,24.54,26.0,254814,27.0,27.19,24.54,26.0,254814,0.0,1.0
2015-05-04,26.79,28.1,26.721,27.13,71694,26.79,28.1,26.721,27.13,71694,0.0,1.0
2015-05-05,26.75,27.04,26.23,26.57,72945,26.75,27.04,26.23,26.57,72945,0.0,1.0
2015-05-06,26.81,26.96,26.0,26.75,97364,26.81,26.96,26.0,26.75,97364,0.0,1.0
2015-05-07,26.6,26.905,26.26,26.78,77852,26.6,26.905,26.26,26.78,77852,0.0,1.0
2015-05-08,26.48,26.99,26.25,26.86,85107,26.48,26.99,26.25,26.86,85107,0.0,1.0
2015-05-11,26.49,26.69,26.1,26.46,58264,26.49,26.69,26.1,26.46,58264,0.0,1.0
2015-05-12,26.39,26.51,25.51,26.29,49290,26.39,26.51,25.51,26.29,49290,0.0,1.0
2015-05-13,26.09,26.32,25.96,26.3,60701,26.09,26.32,25.96,26.3,60701,0.0,1.0
2015-05-14,27.12,27.16,25.81,26.11,85193,27.12,27.16,25.81,26.11,85193,0.0,1.0
2015-05-15,27.41,27.41,27.0,27.07,44840,27.41,27.41,27.0,27.07,44840,0.0,1.0
2015-05-18,27.5,27.59,27.22,27.23,49555,27.5,27.59,27.22,27.23,49555,0.0,1.0
2015-05-19,28.0,28.2,27.23,27.38,54206,28.0,28.2,27.23,27.38,54206,0.0,1.0
2015-05-20,28.34,28.49,27.6262,28.02,40576,28.34,28.49,27.6262,28.02,40576,0.0,1.0
2015-05-21,28.01,28.21,27.66,28.18,57176,28.01,28.21,27.66,28.18,57176,0.0,1.0
2015-05-22,27.95,28.32,27.55,27.88,26122,27.95,28.32,27.55,27.88,26122,0.0,1.0
2015-05-26,27.87,27.99,27.5,27.7,40675,27.87,27.99,27.5,27.7,40675,0.0,1.0
2015-05-27,27.99,28.18,27.68,27.68,29822,27.99,28.18,27.68,27.68,29822,0.0,1.0
2015-05-28,27.97,28.19,27.7,27.84,43567,27.97,28.19,27.7,27.84,43567,0.0,1.0
2015-05-29,28.01,28.37,27.38,28.0,26811,28.01,28.37,27.38,28.0,26811,0.0,1.0
2015-06-01,27.68,28.39,27.54,28.19,46791,27.68,28.39,27.54,28.19,46791,0.0,1.0
2015-06-02,27.1,27.88,26.87,27.62,51370,27.1,27.88,26.87,27.62,51370,0.0,1.0
2015-06-03,27.66,27.69,26.81,27.12,34934,27.66,27.69,26.81,27.12,34934,0.0,1.0
2015-06-04,28.23,28.28,27.16,27.58,82728,28.23,28.28,27.16,27.58,82728,0.0,1.0
2015-06-05,28.61,28.69,28.05,28.27,76164,28.61,28.69,28.05,28.27,76164,0.0,1.0
2015-06-08,28.52,28.714,28.345,28.62,68708,28.52,28.714,28.345,28.62,68708,0.0,1.0
2015-06-09,27.5,28.42,27.25,28.42,53257,27.5,28.42,27.25,28.42,53257,0.0,1.0
2015-06-10,27.88,27.9799,27.51,27.54,66211,27.88,27.9799,27.51,27.54,66211,0.0,1.0
2015-06-11,27.94,28.25,27.85,28.0,27595,27.94,28.25,27.85,28.0,27595,0.0,1.0
2015-06-12,28.61,28.64,27.62,27.95,54777,28.61,28.64,27.62,27.95,54777,0.0,1.0
2015-06-15,28.57,29.01,28.26,28.38,55955,28.57,29.01,28.26,28.38,55955,0.0,1.0
2015-06-16,28.99,29.01,28.55,28.76,53880,28.99,29.01,28.55,28.76,53880,0.0,1.0
2015-06-17,28.51,29.19,28.35,29.19,66890,28.51,29.19,28.35,29.19,66890,0.0,1.0
2015-06-18,28.65,28.98,28.5,28.5201,50230,28.65,28.98,28.5,28.5201,50230,0.0,1.0
2015-06-19,28.66,28.92,28.47,28.76,47209,28.66,28.92,28.47,28.76,47209,0.0,1.0
2015-06-22,28.81,28.85,28.64,28.74,23840,28.81,28.85,28.64,28.74,23840,0.0,1.0
2015-06-23,28.56,28.9,28.49,28.85,43840,28.56,28.9,28.49,28.85,43840,0.0,1.0
2015-06-24,28.1,28.47,28.0,28.47,49459,28.1,28.47,28.0,28.47,49459,0.0,1.0
2015-06-25,28.62,28.95,28.16,28.28,66017,28.62,28.95,28.16,28.28,66017,0.0,1.0
2015-06-26,28.79,29.1,28.49,28.61,88145,28.79,29.1,28.49,28.61,88145,0.0,1.0
2015-06-29,28.6,29.19,28.41,28.51,64109,28.6,29.19,28.41,28.51,64109,0.0,1.0
2015-06-30,27.86,28.97,27.8099,28.75,47849,27.86,28.97,27.8099,28.75,47849,0.0,1.0
2015-07-01,27.59,28.53,26.6,28.05,592855,27.59,28.53,26.6,28.05,592855,0.0,1.0
2015-07-02,27.49,27.8,27.0,27.8,111476,27.49,27.8,27.0,27.8,111476,0.0,1.0
2015-07-06,28.2,28.3,27.05,27.23,79123,28.2,28.3,27.05,27.23,79123,0.0,1.0
2015-07-07,27.44,28.26,27.25,28.2,75356,27.44,28.26,27.25,28.2,75356,0.0,1.0
2015-07-08,26.61,27.26,26.35,27.08,76082,26.61,27.26,26.35,27.08,76082,0.0,1.0
2015-07-09,26.45,27.17,26.33,26.62,78446,26.45,27.17,26.33,26.62,78446,0.0,1.0
2015-07-10,26.89,27.15,26.3,26.5,76471,26.89,27.15,26.3,26.5,76471,0.0,1.0
2015-07-13,27.13,27.44,26.83,26.83,61129,27.13,27.44,26.83,26.83,61129,0.0,1.0
2015-07-14,27.48,27.51,26.97,27.2,55828,27.48,27.51,26.97,27.2,55828,0.0,1.0
2015-07-15,27.26,27.79,27.22,27.49,51903,27.26,27.79,27.22,27.49,51903,0.0,1.0
2015-07-16,28.28,28.48,27.41,27.51,52359,28.28,28.48,27.41,27.51,52359,0.0,1.0
2015-07-17,28.34,28.5,28.1,28.2,36527,28.34,28.5,28.1,28.2,36527,0.0,1.0
2015-07-20,27.85,28.3915,27.71,28.29,50271,27.85,28.3915,27.71,28.29,50271,0.0,1.0
2015-07-21,27.93,28.17,27.36,27.94,75101,27.93,28.17,27.36,27.94,75101,0.0,1.0
2015-07-22,27.54,28.25,27.42,27.71,75027,27.54,28.25,27.42,27.71,75027,0.0,1.0
2015-07-23,27.42,27.78,27.22,27.45,52853,27.42,27.78,27.22,27.45,52853,0.0,1.0
2015-07-24,26.4,27.33,26.28,27.33,42995,26.4,27.33,26.28,27.33,42995,0.0,1.0
2015-07-27,26.28,26.7,25.0,26.14,90632,26.28,26.7,25.0,26.14,90632,0.0,1.0
2015-07-28,26.77,27.0,25.8,26.4,41000,26.77,27.0,25.8,26.4,41000,0.0,1.0
2015-07-29,26.45,27.83,26.17,26.82,65803,26.45,27.83,26.17,26.82,65803,0.0,1.0
2015-07-30,26.44,26.75,26.18,26.31,68545,26.44,26.75,26.18,26.31,68545,0.0,1.0
2015-07-31,27.14,27.49,25.46,26.55,35284,27.14,27.49,25.46,26.55,35284,0.0,1.0
2015-08-03,26.53,27.31,26.24,27.15,30672,26.53,27.31,26.24,27.15,30672,0.0,1.0
2015-08-04,28.34,28.96,26.92,27.85,134438,28.34,28.96,26.92,27.85,134438,0.0,1.0
2015-08-05,28.81,29.4,27.01,28.49,66531,28.81,29.4,27.01,28.49,66531,0.0,1.0
2015-08-06,28.76,29.0,28.24,28.83,58273,28.76,29.0,28.24,28.83,58273,0.0,1.0
2015-08-07,28.85,28.95,28.1,28.66,40950,28.85,28.95,28.1,28.66,40950,0.0,1.0
2015-08-10,28.8,29.16,28.47,28.92,61556,28.8,29.16,28.47,28.92,61556,0.0,1.0
2015-08-11,28.33,29.06,28.08,28.66,78978,28.33,29.06,28.08,28.66,78978,0.0,1.0
2015-08-12,28.72,28.95,27.9,28.19,71025,28.72,28.95,27.9,28.19,71025,0.0,1.0
2015-08-13,28.3,28.8,28.1,28.8,50280,28.3,28.8,28.1,28.8,50280,0.0,1.0
2015-08-14,28.7,28.96,28.07,28.2,53842,28.7,28.96,28.07,28.2,53842,0.0,1.0
2015-08-17,29.28,29.55,28.24,28.54,93309,29.28,29.55,28.24,28.54,93309,0.0,1.0
2015-08-18,30.66,30.9,28.66,29.28,129429,30.66,30.9,28.66,29.28,129429,0.0,1.0
2015-08-19,29.83,30.6799,29.83,30.51,55069,29.83,30.6799,29.83,30.51,55069,0.0,1.0
2015-08-20,29.25,29.69,28.83,29.69,107425,29.25,29.69,28.83,29.69,107425,0.0,1.0
2015-08-21,29.83,30.17,28.76,28.76,100639,29.83,30.17,28.76,28.76,100639,0.0,1.0
2015-08-24,28.47,29.43,27.8306,28.73,57973,28.47,29.43,27.8306,28.73,57973,0.0,1.0
2015-08-25,28.18,30.24,28.11,29.5,64011,28.18,30.24,28.11,29.5,64011,0.0,1.0
2015-08-26,28.29,28.65,27.6,28.65,79254,28.29,28.65,27.6,28.65,79254,0.0,1.0
2015-08-27,28.51,29.17,27.98,28.61,58787,28.51,29.17,27.98,28.61,58787,0.0,1.0
2015-08-28,28.71,28.97,28.3048,28.41,28468,28.71,28.97,28.3048,28.41,28468,0.0,1.0
2015-08-31,28.74,29.31,28.5,28.56,65580,28.74,29.31,28.5,28.56,65580,0.0,1.0
2015-09-01,28.55,28.72,28.01,28.46,81489,28.55,28.72,28.01,28.46,81489,0.0,1.0
2015-09-02,29.8,29.835,28.6001,28.95,47237,29.8,29.835,28.6001,28.95,47237,0.0,1.0
2015-09-03,28.96,30.12,28.83,29.88,75807,28.96,30.12,28.83,29.88,75807,0.0,1.0
2015-09-04,29.11,29.3,28.16,28.7,36423,29.11,29.3,28.16,28.7,36423,0.0,1.0
2015-09-08,29.48,29.85,28.87,29.79,85110,29.48,29.85,28.87,29.79,85110,0.0,1.0
2015-09-09,30.86,31.05,29.3326,29.84,100836,30.86,31.05,29.3326,29.84,100836,0.0,1.0
2015-09-10,33.22,33.43,30.68,30.95,131549,33.22,33.43,30.68,30.95,131549,0.0,1.0
2015-09-11,32.74,33.62,32.48,33.36,298436,32.74,33.62,32.48,33.36,298436,0.0,1.0
2015-09-14,31.99,33.27,31.59,32.73,94500,31.99,33.27,31.59,32.73,94500,0.0,1.0
2015-09-15,31.97,32.281,31.614,31.84,66760,31.97,32.281,31.614,31.84,66760,0.0,1.0
2015-09-16,32.61,32.9,31.93,32.1,39364,32.61,32.9,31.93,32.1,39364,0.0,1.0
2015-09-17,33.91,34.38,32.49,32.51,52850,33.91,34.38,32.49,32.51,52850,0.0,1.0
2015-09-18,33.38,34.1,32.69,33.53,94472,33.38,34.1,32.69,33.53,94472,0.0,1.0
2015-09-21,33.54,33.72,33.14,33.3,51424,33.54,33.72,33.14,33.3,51424,0.0,1.0
2015-09-22,34.09,34.93,33.3101,33.35,56403,34.09,34.93,33.3101,33.35,56403,0.0,1.0
2015-09-23,35.06,35.829,34.16,34.16,80844,35.06,35.829,34.16,34.16,80844,0.0,1.0
2015-09-24,34.6,35.06,33.9,34.96,84504,34.6,35.06,33.9,34.96,84504,0.0,1.0
2015-09-25,32.77,35.05,32.75,34.92,87262,32.77,35.05,32.75,34.92,87262,0.0,1.0
2015-09-28,31.31,32.77,30.2101,32.59,95055,31.31,32.77,30.2101,32.59,95055,0.0,1.0
2015-09-29,31.6,32.19,30.8484,31.14,43320,31.6,32.19,30.8484,31.14,43320,0.0,1.0
2015-09-30,31.15,31.84,30.45,31.84,84698,31.15,31.84,30.45,31.84,84698,0.0,1.0
2015-10-01,29.91,31.5,29.693,30.98,66133,29.91,31.5,29.693,30.98,66133,0.0,1.0
2015-10-02,30.43,30.51,29.41,29.49,43167,30.43,30.51,29.41,29.49,43167,0.0,1.0
2015-10-05,30.77,31.47,30.01,30.56,54780,30.77,31.47,30.01,30.56,54780,0.0,1.0
2015-10-06,29.93,30.85,29.35,30.85,48782,29.93,30.85,29.35,30.85,48782,0.0,1.0
2015-10-07,30.57,30.7,29.27,29.97,55560,30.57,30.7,29.27,29.97,55560,0.0,1.0
2015-10-08,30.34,31.0161,29.93,30.65,29269,30.34,31.0161,29.93,30.65,29269,0.0,1.0
2015-10-09,30.2,30.419,29.95,30.24,42786,30.2,30.419,29.95,30.24,42786,0.0,1.0
2015-10-12,31.31,31.41,29.78,30.1,25454,31.31,31.41,29.78,30.1,25454,0.0,1.0
2015-10-13,31.33,32.62,30.99,31.29,42845,31.33,32.62,30.99,31.29,42845,0.0,1.0
2015-10-14,31.4,31.67,31.18,31.25,26331,31.4,31.67,31.18,31.25,26331,0.0,1.0
2015-10-15,32.62,32.63,31.31,31.39,53920,32.62,32.63,31.31,31.39,53920,0.0,1.0
2015-10-16,33.85,34.24,32.81,32.81,55024,33.85,34.24,32.81,32.81,55024,0.0,1.0
2015-10-19,35.72,36.125,33.68,33.79,145096,35.72,36.125,33.68,33.79,145096,0.0,1.0
2015-10-20,35.25,38.08,35.0,35.84,70523,35.25,38.08,35.0,35.84,70523,0.0,1.0
2015-10-21,33.97,35.41,33.85,35.25,49393,33.97,35.41,33.85,35.25,49393,0.0,1.0
2015-10-22,32.72,35.33,32.45,33.97,79066,32.72,35.33,32.45,33.97,79066,0.0,1.0
2015-10-23,24.74,29.25,22.75,29.25,682061,24.74,29.25,22.75,29.25,682061,0.0,1.0
2015-10-26,24.175,26.4499,23.8205,24.79,206748,24.175,26.4499,23.8205,24.79,206748,0.0,1.0
2015-10-27,25.46,25.56,23.0,24.13,169787,25.46,25.56,23.0,24.13,169787,0.0,1.0
2015-10-28,25.94,26.46,25.1,25.46,70961,25.94,26.46,25.1,25.46,70961,0.0,1.0
2015-10-29,26.56,26.95,25.03,25.94,89394,26.56,26.95,25.03,25.94,89394,0.0,1.0
2015-10-30,24.98,26.45,24.82,26.04,83458,24.98,26.45,24.82,26.04,83458,0.0,1.0
2015-11-02,24.92,26.0265,24.6889,25.24,88320,24.92,26.0265,24.6889,25.24,88320,0.0,1.0
2015-11-03,21.8,24.86,21.7801,24.7,419982,21.8,24.86,21.7801,24.7,419982,0.0,1.0
2015-11-04,22.1,22.4292,21.5101,21.71,172093,22.1,22.4292,21.5101,21.71,172093,0.0,1.0
2015-11-05,22.08,22.75,21.9,22.05,148497,22.08,22.75,21.9,22.05,148497,0.0,1.0
2015-11-06,21.28,22.06,20.62,22.01,152890,21.28,22.06,20.62,22.01,152890,0.0,1.0
2015-11-09,19.98,21.41,19.8735,21.28,113748,19.98,21.41,19.8735,21.28,113748,0.0,1.0
2015-11-10,19.83,21.72,19.33,20.0,71512,19.83,21.72,19.33,20.0,71512,0.0,1.0
2015-11-11,19.36,19.83,18.91,19.83,84423,19.36,19.83,18.91,19.83,84423,0.0,1.0
2015-11-12,18.93,19.29,18.78,19.24,57771,18.93,19.29,18.78,19.24,57771,0.0,1.0
2015-11-13,19.88,20.08,18.75,18.75,74724,19.88,20.08,18.75,18.75,74724,0.0,1.0
2015-11-16,20.68,20.76,19.785,19.89,141844,20.68,20.76,19.785,19.89,141844,0.0,1.0
2015-11-17,20.78,22.45,20.1301,20.81,92722,20.78,22.45,20.1301,20.81,92722,0.0,1.0
2015-11-18,21.04,21.16,20.44,20.79,59313,21.04,21.16,20.44,20.79,59313,0.0,1.0
2015-11-19,21.0,21.64,20.77,21.02,98129,21.0,21.64,20.77,21.02,98129,0.0,1.0
2015-11-20,21.17,21.41,20.72,21.03,68119,21.17,21.41,20.72,21.03,68119,0.0,1.0
2015-11-23,21.74,21.88,20.45,20.93,74368,21.74,21.88,20.45,20.93,74368,0.0,1.0
2015-11-24,21.83,21.93,21.48,21.6,43146,21.83,21.93,21.48,21.6,43146,0.0,1.0
2015-11-25,22.23,22.32,21.735,21.87,36057,22.23,22.32,21.735,21.87,36057,0.0,1.0
2015-11-27,22.72,22.74,22.05,22.22,31425,22.72,22.74,22.05,22.22,31425,0.0,1.0
2015-11-30,22.79,22.92,22.4214,22.67,104518,22.79,22.92,22.4214,22.67,104518,0.0,1.0
2015-12-01,22.92,23.03,22.73,22.83,50346,22.92,23.03,22.73,22.83,50346,0.0,1.0
2015-12-02,22.84,23.22,22.78,22.95,55127,22.84,23.22,22.78,22.95,55127,0.0,1.0
2015-12-03,22.68,23.48,22.49,22.84,49086,22.68,23.48,22.49,22.84,49086,0.0,1.0
2015-12-04,22.79,22.94,22.5,22.62,44316,22.79,22.94,22.5,22.62,44316,0.0,1.0
2015-12-07,22.22,23.21,22.0,22.67,57307,22.22,23.21,22.0,22.67,57307,0.0,1.0
2015-12-08,23.14,23.5,21.97,22.2,43169,23.14,23.5,21.97,22.2,43169,0.0,1.0
2015-12-09,23.95,24.12,23.07,23.2,82898,23.95,24.12,23.07,23.2,82898,0.0,1.0
2015-12-10,23.63,24.1,23.2501,24.0,58225,23.63,24.1,23.2501,24.0,58225,0.0,1.0
2015-12-11,24.57,24.92,23.15,23.3,75087,24.57,24.92,23.15,23.3,75087,0.0,1.0
2015-12-14,24.89,24.94,24.1905,24.65,115597,24.89,24.94,24.1905,24.65,115597,0.0,1.0
2015-12-15,25.0,25.4366,24.41,25.2,99988,25.0,25.4366,24.41,25.2,99988,0.0,1.0
2015-12-16,24.81,25.76,23.011,25.01,58996,24.81,25.76,23.011,25.01,58996,0.0,1.0
2015-12-17,24.54,25.03,24.04,24.72,47332,24.54,25.03,24.04,24.72,47332,0.0,1.0
2015-12-18,24.0,24.5,23.18,24.48,96901,24.0,24.5,23.18,24.48,96901,0.0,1.0
2015-12-21,24.49,24.78,23.265,23.99,74061,24.49,24.78,23.265,23.99,74061,0.0,1.0
2015-12-22,23.71,24.49,23.19,24.49,62455,23.71,24.49,23.19,24.49,62455,0.0,1.0
2015-12-23,23.56,23.9764,23.44,23.84,51778,23.56,23.9764,23.44,23.84,51778,0.0,1.0
2015-12-24,23.67,23.81,23.25,23.5,18108,23.67,23.81,23.25,23.5,18108,0.0,1.0
2015-12-28,23.51,23.65,22.79,23.61,63547,23.51,23.65,22.79,23.61,63547,0.0,1.0
2015-12-29,24.59,24.76,23.54,23.79,59286,24.59,24.76,23.54,23.79,59286,0.0,1.0
2015-12-30,24.09,24.91,23.86,24.67,52955,24.09,24.91,23.86,24.67,52955,0.0,1.0
2015-12-31,23.28,24.76,23.28,24.12,128285,23.28,24.76,23.28,24.12,128285,0.0,1.0
2016-01-04,22.89,23.17,22.39,23.02,95025,22.89,23.17,22.39,23.02,95025,0.0,1.0
2016-01-05,23.48,23.54,22.76,22.965,92707,23.48,23.54,22.76,22.965,92707,0.0,1.0
2016-01-06,24.16,24.31,22.83,23.14,118910,24.16,24.31,22.83,23.14,118910,0.0,1.0
2016-01-07,22.54,24.33,22.11,23.84,104139,22.54,24.33,22.11,23.84,104139,0.0,1.0
2016-01-08,22.27,23.59,21.77,22.53,129755,22.27,23.59,21.77,22.53,129755,0.0,1.0
2016-01-11,22.38,22.5732,21.8,22.27,151888,22.38,22.5732,21.8,22.27,151888,0.0,1.0
2016-01-12,22.47,23.11,21.94,22.51,183940,22.47,23.11,21.94,22.51,183940,0.0,1.0
2016-01-13,21.44,23.22,21.09,22.44,146073,21.44,23.22,21.09,22.44,146073,0.0,1.0
2016-01-14,21.36,21.8,20.44,21.47,166988,21.36,21.8,20.44,21.47,166988,0.0,1.0
2016-01-15,20.54,21.65,20.04,20.9,117585,20.54,21.65,20.04,20.9,117585,0.0,1.0
2016-01-19,19.07,20.83,18.83,20.83,164805,19.07,20.83,18.83,20.83,164805,0.0,1.0
2016-01-20,19.56,19.75,18.16,18.78,74784,19.56,19.75,18.16,18.78,74784,0.0,1.0
2016-01-21,19.71,20.47,19.36,19.67,52372,19.71,20.47,19.36,19.67,52372,0.0,1.0
2016-01-22,20.03,20.08,19.59,19.87,56151,20.03,20.08,19.59,19.87,56151,0.0,1.0
2016-01-25,20.43,20.9799,19.82,19.88,64944,20.43,20.9799,19.82,19.88,64944,0.0,1.0
2016-01-26,21.13,21.48,19.51,20.42,80191,21.13,21.48,19.51,20.42,80191,0.0,1.0
2016-01-27,20.52,21.22,20.08,21.13,60522,20.52,21.22,20.08,21.13,60522,0.0,1.0
2016-01-28,20.52,21.21,20.05,20.74,71442,20.52,21.21,20.05,20.74,71442,0.0,1.0
2016-01-29,21.21,21.32,20.235,20.62,82560,21.21,21.32,20.235,20.62,82560,0.0,1.0
2016-02-01,21.83,21.91,20.66,21.2,68143,21.83,21.91,20.66,21.2,68143,0.0,1.0
2016-02-02,21.65,21.82,21.045,21.095,41271,21.65,21.82,21.045,21.095,41271,0.0,1.0
2016-02-03,21.5,21.75,21.22,21.75,59871,21.5,21.75,21.22,21.75,59871,0.0,1.0
2016-02-04,21.45,21.86,20.34,21.54,46179,21.45,21.86,20.34,21.54,46179,0.0,1.0
2016-02-05,20.28,21.86,20.24,21.43,63289,20.28,21.86,20.24,21.43,63289,0.0,1.0
2016-02-08,21.08,21.26,19.68,20.03,63547,21.08,21.26,19.68,20.03,63547,0.0,1.0
2016-02-09,21.38,22.2,19.76,20.75,213428,21.38,22.2,19.76,20.75,213428,0.0,1.0
2016-02-10,22.3,22.84,21.01,21.41,69144,22.3,22.84,21.01,21.41,69144,0.0,1.0
2016-02-11,21.24,22.22,20.59,22.02,57320,21.24,22.22,20.59,22.02,57320,0.0,1.0
2016-02-12,21.25,21.33,19.564,21.32,37693,21.25,21.33,19.564,21.32,37693,0.0,1.0
2016-02-16,23.07,23.76,20.7,21.36,60180,23.07,23.76,20.7,21.36,60180,0.0,1.0
2016-02-17,23.46,24.05,23.07,23.07,58621,23.46,24.05,23.07,23.07,58621,0.0,1.0
2016-02-18,22.62,23.75,22.325,23.13,84828,22.62,23.75,22.325,23.13,84828,0.0,1.0
2016-02-19,21.54,22.65,21.485,22.56,47340,21.54,22.65,21.485,22.56,47340,0.0,1.0
2016-02-22,22.31,22.92,21.55,21.59,82483,22.31,22.92,21.55,21.59,82483,0.0,1.0
2016-02-23,21.91,22.57,21.4,22.29,64559,21.91,22.57,21.4,22.29,64559,0.0,1.0
2016-02-24,21.75,21.9,21.21,21.53,62563,21.75,21.9,21.21,21.53,62563,0.0,1.0
2016-02-25,22.73,22.75,21.75,22.1,46011,22.73,22.75,21.75,22.1,46011,0.0,1.0
2016-02-26,23.41,23.46,22.651,23.0,28387,23.41,23.46,22.651,23.0,28387,0.0,1.0
2016-02-29,22.7,23.59,22.61,23.36,99262,22.7,23.59,22.61,23.36,99262,0.0,1.0
2016-03-01,24.05,24.06,22.63,22.95,68524,24.05,24.06,22.63,22.95,68524,0.0,1.0
2016-03-02,24.04,24.335,23.54,23.93,111365,24.04,24.335,23.54,23.93,111365,0.0,1.0
2016-03-03,24.41,24.55,24.1,24.11,31938,24.41,24.55,24.1,24.11,31938,0.0,1.0
2016-03-04,23.38,24.56,23.19,24.32,40388,23.38,24.56,23.19,24.32,40388,0.0,1.0
2016-03-07,23.8,24.86,22.9,23.31,53982,23.8,24.86,22.9,23.31,53982,0.0,1.0
2016-03-08,19.5,22.55,18.77,21.5,294774,19.5,22.55,18.77,21.5,294774,0.0,1.0
2016-03-09,18.395,19.75,18.38,19.63,84378,18.395,19.75,18.38,19.63,84378,0.0,1.0
2016-03-10,17.46,18.31,16.82,18.28,188030,17.46,18.31,16.82,18.28,188030,0.0,1.0
2016-03-11,18.69,18.84,17.33,17.33,73312,18.69,18.84,17.33,17.33,73312,0.0,1.0
2016-03-14,18.54,19.25,18.5,18.82,79956,18.54,19.25,18.5,18.82,79956,0.0,1.0
2016-03-15,16.92,18.6,16.87,18.45,86582,16.92,18.6,16.87,18.45,86582,0.0,1.0
2016-03-16,16.91,17.712,16.82,16.91,166587,16.91,17.712,16.82,16.91,166587,0.0,1.0
2016-03-17,16.8,17.09,16.745,16.99,126188,16.8,17.09,16.745,16.99,126188,0.0,1.0
2016-03-18,17.11,17.335,16.69,16.96,93117,17.11,17.335,16.69,16.96,93117,0.0,1.0
2016-03-21,16.78,17.5265,16.64,17.3,58612,16.78,17.5265,16.64,17.3,58612,0.0,1.0
2016-03-22,16.84,17.41,16.5,16.78,88831,16.84,17.41,16.5,16.78,88831,0.0,1.0
2016-03-23,16.39,17.06,16.37,16.95,107178,16.39,17.06,16.37,16.95,107178,0.0,1.0
2016-03-24,16.36,16.42,15.33,16.25,91723,16.36,16.42,15.33,16.25,91723,0.0,1.0
2016-03-28,17.21,17.41,16.27,16.45,39080,17.21,17.41,16.27,16.45,39080,0.0,1.0
2016-03-29,17.64,17.79,17.1,17.52,82960,17.64,17.79,17.1,17.52,82960,0.0,1.0
2016-03-30,17.41,18.18,17.11,17.75,53402,17.41,18.18,17.11,17.75,53402,0.0,1.0
2016-03-31,17.19,17.6,17.14,17.38,47848,17.19,17.6,17.14,17.38,47848,0.0,1.0
2016-04-01,17.18,17.39,17.0033,17.15,116042,17.18,17.39,17.0033,17.15,116042,0.0,1.0
2016-04-04,17.16,17.4,17.02,17.02,80009,17.16,17.4,17.02,17.02,80009,0.0,1.0
2016-04-05,17.05,17.32,16.87,16.87,35966,17.05,17.32,16.87,16.87,35966,0.0,1.0
2016-04-06,17.27,17.3,16.858,17.05,37262,17.27,17.3,16.858,17.05,37262,0.0,1.0
2016-04-07,17.06,17.315,16.9975,17.1,168198,17.06,17.315,16.9975,17.1,168198,0.0,1.0
2016-04-08,17.485,17.63,17.04,17.08,35711,17.485,17.63,17.04,17.08,35711,0.0,1.0
2016-04-11,17.66,17.8,17.33,17.46,43973,17.66,17.8,17.33,17.46,43973,0.0,1.0
2016-04-12,18.23,18.34,17.47,17.66,59982,18.23,18.34,17.47,17.66,59982,0.0,1.0
2016-04-13,18.87,18.93,18.4,18.4,46593,18.87,18.93,18.4,18.4,46593,0.0,1.0
2016-04-14,19.24,19.33,18.53,18.81,65682,19.24,19.33,18.53,18.81,65682,0.0,1.0
2016-04-15,19.48,19.585,19.1313,19.24,26075,19.48,19.585,19.1313,19.24,26075,0.0,1.0
2016-04-18,19.91,20.04,17.94,19.5,33849,19.91,20.04,17.94,19.5,33849,0.0,1.0
2016-04-19,20.17,20.41,19.94,20.07,38131,20.17,20.41,19.94,20.07,38131,0.0,1.0
2016-04-20,20.91,20.99,19.93,20.14,47558,20.91,20.99,19.93,20.14,47558,0.0,1.0
2016-04-21,20.67,21.6,20.53,20.86,31988,20.67,21.6,20.53,20.86,31988,0.0,1.0
2016-04-22,20.37,20.77,20.18,20.77,30304,20.37,20.77,20.18,20.77,30304,0.0,1.0
2016-04-25,20.0,20.496,19.69,20.23,31109,20.0,20.496,19.69,20.23,31109,0.0,1.0
2016-04-26,19.74,20.0,19.01,19.96,51787,19.74,20.0,19.01,19.96,51787,0.0,1.0
2016-04-27,19.46,20.04,19.07,20.04,34956,19.46,20.04,19.07,20.04,34956,0.0,1.0
2016-04-28,19.09,19.62,18.96,19.2,32459,19.09,19.62,18.96,19.2,32459,0.0,1.0
2016-04-29,18.5,19.37,18.24,18.95,95518,18.5,19.37,18.24,18.95,95518,0.0,1.0
2016-05-02,19.02,19.22,18.47,18.47,67728,19.02,19.22,18.47,18.47,67728,0.0,1.0
2016-05-03,18.29,19.01,17.67,18.66,95543,18.29,19.01,17.67,18.66,95543,0.0,1.0
2016-05-04,18.17,18.52,18.0,18.18,46029,18.17,18.52,18.0,18.18,46029,0.0,1.0
2016-05-05,17.96,18.18,17.77,18.16,39317,17.96,18.18,17.77,18.16,39317,0.0,1.0
2016-05-06,18.33,18.38,17.94,17.94,24456,18.33,18.38,17.94,17.94,24456,0.0,1.0
2016-05-09,19.46,19.54,18.25,18.25,49781,19.46,19.54,18.25,18.25,49781,0.0,1.0
2016-05-10,19.58,19.72,19.29,19.64,18406,19.58,19.72,19.29,19.64,18406,0.0,1.0
2016-05-11,19.0,19.6,18.87,19.43,71239,19.0,19.6,18.87,19.43,71239,0.0,1.0
2016-05-12,18.83,19.2891,18.69,18.82,42654,18.83,19.2891,18.69,18.82,42654,0.0,1.0
2016-05-13,18.67,19.02,18.4801,18.64,29943,18.67,19.02,18.4801,18.64,29943,0.0,1.0
2016-05-16,18.78,19.09,18.43,18.8,30167,18.78,19.09,18.43,18.8,30167,0.0,1.0
2016-05-17,18.41,19.02,18.25,18.68,41454,18.41,19.02,18.25,18.68,41454,0.0,1.0
2016-05-18,19.12,19.22,18.16,18.35,29144,19.12,19.22,18.16,18.35,29144,0.0,1.0
2016-05-19,18.73,19.146,18.65,18.97,43840,18.73,19.146,18.65,18.97,43840,0.0,1.0
2016-05-20,19.09,19.5399,18.67,18.75,36536,19.09,19.5399,18.67,18.75,36536,0.0,1.0
2016-05-23,19.0,19.45,18.84,19.28,28487,19.0,19.45,18.84,19.28,28487,0.0,1.0
2016-05-24,20.25,20.27,19.04,19.04,36937,20.25,20.27,19.04,19.04,36937,0.0,1.0
2016-05-25,20.0,20.62,19.79,20.3,30837,20.0,20.62,19.79,20.3,30837,0.0,1.0
2016-05-26,19.73,20.03,19.47,20.03,26704,19.73,20.03,19.47,20.03,26704,0.0,1.0
2016-05-27,19.71,20.17,19.61,19.74,41532,19.71,20.17,19.61,19.74,41532,0.0,1.0
2016-05-31,20.0,20.24,19.63,19.77,92666,20.0,20.24,19.63,19.77,92666,0.0,1.0
2016-06-01,20.29,20.67,20.0,20.55,53935,20.29,20.67,20.0,20.55,53935,0.0,1.0
2016-06-02,19.54,20.455,19.38,20.23,30826,19.54,20.455,19.38,20.23,30826,0.0,1.0
2016-06-03,19.18,19.54,19.12,19.54,24064,19.18,19.54,19.12,19.54,24064,0.0,1.0
2016-06-06,20.64,20.79,19.08,19.29,59564,20.64,20.79,19.08,19.29,59564,0.0,1.0
2016-06-07,20.79,20.88,20.42,20.68,35526,20.79,20.88,20.42,20.68,35526,0.0,1.0
2016-06-08,20.41,21.19,20.26,20.75,41023,20.41,21.19,20.26,20.75,41023,0.0,1.0
2016-06-09,19.97,20.5,19.82,20.2,26165,19.97,20.5,19.82,20.2,26165,0.0,1.0
2016-06-10,19.96,20.32,18.51,19.64,34587,19.96,20.32,18.51,19.64,34587,0.0,1.0
2016-06-13,19.88,20.29,19.36,19.9,40383,19.88,20.29,19.36,19.9,40383,0.0,1.0
2016-06-14,19.63,20.19,19.13,19.74,50341,19.63,20.19,19.13,19.74,50341,0.0,1.0
2016-06-15,19.56,19.85,19.24,19.24,19980,19.56,19.85,19.24,19.24,19980,0.0,1.0
2016-06-16,19.59,19.65,19.11,19.3,29143,19.59,19.65,19.11,19.3,29143,0.0,1.0
2016-06-17,18.68,19.73,18.63,19.65,76541,18.68,19.73,18.63,19.65,76541,0.0,1.0
2016-06-20,19.29,19.69,19.11,19.11,25894,19.29,19.69,19.11,19.11,25894,0.0,1.0
2016-06-21,19.76,19.84,18.98,19.29,18456,19.76,19.84,18.98,19.29,18456,0.0,1.0
2016-06-22,19.44,20.07,19.38,19.66,19308,19.44,20.07,19.38,19.66,19308,0.0,1.0
2016-06-23,18.64,20.06,18.48,19.43,45584,18.64,20.06,18.48,19.43,45584,0.0,1.0
2016-06-24,17.47,18.06,17.075,17.75,143947,17.47,18.06,17.075,17.75,143947,0.0,1.0
2016-06-27,17.6,17.7,17.22,17.38,54044,17.6,17.7,17.22,17.38,54044,0.0,1.0
2016-06-28,17.63,18.3,17.58,17.73,55979,17.63,18.3,17.58,17.73,55979,0.0,1.0
2016-06-29,16.7,18.17,16.55,17.79,47913,16.7,18.17,16.55,17.79,47913,0.0,1.0
2016-06-30,17.43,17.63,16.9,16.9,60605,17.43,17.63,16.9,16.9,60605,0.0,1.0
2016-07-01,17.53,17.7317,17.35,17.39,43320,17.53,17.7317,17.35,17.39,43320,0.0,1.0
2016-07-05,17.92,18.24,17.42,17.57,47237,17.92,18.24,17.42,17.57,47237,0.0,1.0
2016-07-06,18.89,18.91,17.9149,18.0,47362,18.89,18.91,17.9149,18.0,47362,0.0,1.0
2016-07-07,18.54,19.0,18.19,18.88,28635,18.54,19.0,18.19,18.88,28635,0.0,1.0
2016-07-08,19.0,19.0999,18.01,18.64,50007,19.0,19.0999,18.01,18.64,50007,0.0,1.0
2016-07-11,18.94,19.14,18.7401,19.14,18245,18.94,19.14,18.7401,19.14,18245,0.0,1.0
2016-07-12,19.16,19.5,18.94,18.99,62059,19.16,19.5,18.94,18.99,62059,0.0,1.0
2016-07-13,19.45,19.5,19.14,19.26,42458,19.45,19.5,19.14,19.26,42458,0.0,1.0
2016-07-14,19.55,19.84,19.35,19.55,23212,19.55,19.84,19.35,19.55,23212,0.0,1.0
2016-07-15,19.66,19.99,19.42,19.71,36035,19.66,19.99,19.42,19.71,36035,0.0,1.0
2016-07-18,19.43,19.65,19.17,19.65,16995,19.43,19.65,19.17,19.65,16995,0.0,1.0
2016-07-19,19.22,19.41,19.2,19.2,29079,19.22,19.41,19.2,19.2,29079,0.0,1.0
2016-07-20,19.73,19.88,19.1601,19.25,65756,19.73,19.88,19.1601,19.25,65756,0.0,1.0
2016-07-21,19.95,20.02,19.535,19.6975,34511,19.95,20.02,19.535,19.6975,34511,0.0,1.0
2016-07-22,19.64,20.0,19.53,19.8,23282,19.64,20.0,19.53,19.8,23282,0.0,1.0
2016-07-25,19.47,19.7,19.47,19.55,46804,19.47,19.7,19.47,19.55,46804,0.0,1.0
2016-07-26,18.87,19.45,18.47,19.45,29414,18.87,19.45,18.47,19.45,29414,0.0,1.0
2016-07-27,19.34,19.4,18.62,18.81,23816,19.34,19.4,18.62,18.81,23816,0.0,1.0
2016-07-28,19.24,19.3,18.82,19.2,33180,19.24,19.3,18.82,19.2,33180,0.0,1.0
2016-07-29,18.86,19.2,18.82,19.13,11328,18.86,19.2,18.82,19.13,11328,0.0,1.0
2016-08-01,18.49,18.965,18.26,18.81,31280,18.49,18.965,18.26,18.81,31280,0.0,1.0
2016-08-02,21.47,21.54,18.78,18.78,98070,21.47,21.54,18.78,18.78,98070,0.0,1.0
2016-08-03,21.12,21.3,19.22,21.22,86460,21.12,21.3,19.22,21.22,86460,0.0,1.0
2016-08-04,19.86,20.94,19.85,20.9,18240,19.86,20.94,19.85,20.9,18240,0.0,1.0
2016-08-05,20.49,20.53,19.675,19.79,29898,20.49,20.53,19.675,19.79,29898,0.0,1.0
2016-08-08,20.51,20.69,20.17,20.18,19615,20.51,20.69,20.17,20.18,19615,0.0,1.0
2016-08-09,20.55,20.68,20.35,20.68,34652,20.55,20.68,20.35,20.68,34652,0.0,1.0
2016-08-10,20.71,20.869,20.325,20.59,25863,20.71,20.869,20.325,20.59,25863,0.0,1.0
2016-08-11,20.71,21.0,20.56,20.56,42131,20.71,21.0,20.56,20.56,42131,0.0,1.0
2016-08-12,21.76,21.87,18.57,20.77,54280,21.76,21.87,18.57,20.77,54280,0.0,1.0
2016-08-15,21.74,21.87,21.455,21.86,44784,21.74,21.87,21.455,21.86,44784,0.0,1.0
2016-08-16,21.52,21.87,20.9637,21.8,55068,21.52,21.87,20.9637,21.8,55068,0.0,1.0
2016-08-17,20.63,21.69,20.53,21.69,32529,20.63,21.69,20.53,21.69,32529,0.0,1.0
2016-08-18,20.77,20.82,18.61,20.37,31520,20.77,20.82,18.61,20.37,31520,0.0,1.0
2016-08-19,21.38,21.55,20.02,20.65,63272,21.38,21.55,20.02,20.65,63272,0.0,1.0
2016-08-22,21.64,21.75,21.12,21.48,27368,21.64,21.75,21.12,21.48,27368,0.0,1.0
2016-08-23,21.3,21.68,21.25,21.68,44752,21.3,21.68,21.25,21.68,44752,0.0,1.0
2016-08-24,21.28,21.41,20.65,20.83,42969,21.28,21.41,20.65,20.83,42969,0.0,1.0
2016-08-25,23.03,23.33,21.12,21.12,140832,23.03,23.33,21.12,21.12,140832,0.0,1.0
2016-08-26,22.96,25.84,22.49,23.24,197586,22.96,25.84,22.49,23.24,197586,0.0,1.0
2016-08-29,23.14,23.18,22.73,22.96,57425,23.14,23.18,22.73,22.96,57425,0.0,1.0
2016-08-30,24.02,25.08,23.08,23.16,159293,24.02,25.08,23.08,23.16,159293,0.0,1.0
2016-08-31,23.98,24.25,23.68,24.16,58807,23.98,24.25,23.68,24.16,58807,0.0,1.0
2016-09-01,24.2,24.53,23.56,24.17,126757,24.2,24.53,23.56,24.17,126757,0.0,1.0
2016-09-02,24.87,25.36,23.75,24.43,84132,24.87,25.36,23.75,24.43,84132,0.0,1.0
2016-09-06,24.61,24.95,23.86,24.79,57282,24.61,24.95,23.86,24.79,57282,0.0,1.0
2016-09-07,24.97,25.07,24.47,24.47,47008,24.97,25.07,24.47,24.47,47008,0.0,1.0
2016-09-08,25.73,26.03,24.6,24.94,101018,25.73,26.03,24.6,24.94,101018,0.0,1.0
2016-09-09,24.17,25.89,24.07,25.74,70424,24.17,25.89,24.07,25.74,70424,0.0,1.0
2016-09-12,24.84,25.26,23.68,24.15,41385,24.84,25.26,23.68,24.15,41385,0.0,1.0
2016-09-13,24.79,24.84,24.33,24.67,53730,24.79,24.84,24.33,24.67,53730,0.0,1.0
2016-09-14,24.56,25.01,24.33,24.93,36840,24.56,25.01,24.33,24.93,36840,0.0,1.0
2016-09-15,24.22,25.15,23.76,25.15,57156,24.22,25.15,23.76,25.15,57156,0.0,1.0
2016-09-16,24.71,24.71,23.94,24.25,43185,24.71,24.71,23.94,24.25,43185,0.0,1.0
2016-09-19,24.77,26.54,24.59,24.59,72737,24.77,26.54,24.59,24.59,72737,0.0,1.0
2016-09-20,24.86,26.0101,24.66,24.97,30825,24.86,26.0101,24.66,24.97,30825,0.0,1.0
2016-09-21,25.26,25.46,24.715,25.46,45637,25.26,25.46,24.715,25.46,45637,0.0,1.0
2016-09-22,26.17,26.23,25.1,25.34,60573,26.17,26.23,25.1,25.34,60573,0.0,1.0
2016-09-23,26.49,26.73,25.73,25.97,113163,26.49,26.73,25.73,25.97,113163,0.0,1.0
2016-09-26,26.54,26.62,25.52,26.42,68903,26.54,26.62,25.52,26.42,68903,0.0,1.0
2016-09-27,26.77,26.83,26.17,26.595,44293,26.77,26.83,26.17,26.595,44293,0.0,1.0
2016-09-28,26.87,27.43,26.18,26.8,147043,26.87,27.43,26.18,26.8,147043,0.0,1.0
2016-09-29,26.09,26.92,25.79,26.78,47307,26.09,26.92,25.79,26.78,47307,0.0,1.0
2016-09-30,26.16,26.45,25.75,25.79,76666,26.16,26.45,25.75,25.79,76666,0.0,1.0
2016-10-03,26.03,26.26,25.67,25.94,36001,26.03,26.26,25.67,25.94,36001,0.0,1.0
2016-10-04,26.04,26.25,25.87,26.05,37627,26.04,26.25,25.87,26.05,37627,0.0,1.0
2016-10-05,26.47,26.75,25.7,25.74,32422,26.47,26.75,25.7,25.74,32422,0.0,1.0
2016-10-06,26.7,26.79,26.0101,26.2,33803,26.7,26.79,26.0101,26.2,33803,0.0,1.0
2016-10-07,26.47,26.75,26.4,26.67,62324,26.47,26.75,26.4,26.67,62324,0.0,1.0
2016-10-10,26.89,27.3495,26.49,26.55,51499,26.89,27.3495,26.49,26.55,51499,0.0,1.0
2016-10-11,27.11,27.24,26.56,26.88,46082,27.11,27.24,26.56,26.88,46082,0.0,1.0
2016-10-12,27.18,27.4,26.8,27.09,38314,27.18,27.4,26.8,27.09,38314,0.0,1.0
2016-10-13,26.67,26.9707,26.56,26.96,21113,26.67,26.9707,26.56,26.96,21113,0.0,1.0
2016-10-14,26.76,26.87,26.25,26.84,44386,26.76,26.87,26.25,26.84,44386,0.0,1.0
2016-10-17,27.01,27.12,26.37,26.64,26638,27.01,27.12,26.37,26.64,26638,0.0,1.0
2016-10-18,27.25,27.36,26.81,27.04,32060,27.25,27.36,26.81,27.04,32060,0.0,1.0
2016-10-19,27.06,27.42,26.99,27.14,20174,27.06,27.42,26.99,27.14,20174,0.0,1.0
2016-10-20,26.97,27.2,26.61,27.11,27804,26.97,27.2,26.61,27.11,27804,0.0,1.0
2016-10-21,26.48,26.9137,26.34,26.89,34341,26.48,26.9137,26.34,26.89,34341,0.0,1.0
2016-10-24,26.56,27.22,26.455,26.58,29690,26.56,27.22,26.455,26.58,29690,0.0,1.0
2016-10-25,26.29,26.78,25.97,26.67,16977,26.29,26.78,25.97,26.67,16977,0.0,1.0
2016-10-26,25.98,26.42,25.78,26.19,39604,25.98,26.42,25.78,26.19,39604,0.0,1.0
2016-10-27,25.28,26.0,25.075,26.0,38402,25.28,26.0,25.075,26.0,38402,0.0,1.0
2016-10-28,24.96,25.39,24.86,25.39,28087,24.96,25.39,24.86,25.39,28087,0.0,1.0
2016-10-31,25.3,25.5,24.85,24.85,36904,25.3,25.5,24.85,24.85,36904,0.0,1.0
2016-11-01,25.05,25.35,24.4,25.35,42172,25.05,25.35,24.4,25.35,42172,0.0,1.0
2016-11-02,24.95,25.5,24.7,24.9,52330,24.95,25.5,24.7,24.9,52330,0.0,1.0
2016-11-03,24.65,25.4,24.6,24.95,26996,24.65,25.4,24.6,24.95,26996,0.0,1.0
2016-11-04,25.6,26.1,24.65,24.65,32145,25.6,26.1,24.65,24.65,32145,0.0,1.0
2016-11-07,26.0,26.163,25.4855,26.05,29177,26.0,26.163,25.4855,26.05,29177,0.0,1.0
2016-11-08,30.05,31.35,27.05,27.05,187120,30.05,31.35,27.05,27.05,187120,0.0,1.0
2016-11-09,31.85,32.0,29.65,30.0,173422,31.85,32.0,29.65,30.0,173422,0.0,1.0
2016-11-10,32.95,35.1,31.95,32.2,134886,32.95,35.1,31.95,32.2,134886,0.0,1.0
2016-11-11,32.95,33.6,32.35,33.3,170605,32.95,33.6,32.35,33.3,170605,0.0,1.0
2016-11-14,31.85,34.05,31.7,33.55,149795,31.85,34.05,31.7,33.55,149795,0.0,1.0
2016-11-15,31.9,32.4,31.75,32.0,154004,31.9,32.4,31.75,32.0,154004,0.0,1.0
2016-11-16,32.0,32.8,31.6,31.7,103910,32.0,32.8,31.6,31.7,103910,0.0,1.0
2016-11-17,32.45,32.55,31.85,32.3,132937,32.45,32.55,31.85,32.3,132937,0.0,1.0
2016-11-18,34.0,34.6,32.5,32.5,99581,34.0,34.6,32.5,32.5,99581,0.0,1.0
2016-11-21,34.05,35.2,33.3,34.2,105373,34.05,35.2,33.3,34.2,105373,0.0,1.0
2016-11-22,33.65,34.1,33.5,34.05,90731,33.65,34.1,33.5,34.05,90731,0.0,1.0
2016-11-23,33.55,33.8,33.16,33.5,146469,33.55,33.8,33.16,33.5,146469,0.0,1.0
2016-11-25,33.5,33.8,32.2422,33.7,59538,33.5,33.8,32.2422,33.7,59538,0.0,1.0
2016-11-28,34.0,35.15,33.25,33.45,92804,34.0,35.15,33.25,33.45,92804,0.0,1.0
2016-11-29,34.8,35.5,34.2,34.3,144570,34.8,35.5,34.2,34.3,144570,0.0,1.0
2016-11-30,34.7,35.2,34.5,35.0,57427,34.7,35.2,34.5,35.0,57427,0.0,1.0
2016-12-01,33.8,35.35,33.6,34.9,60028,33.8,35.35,33.6,34.9,60028,0.0,1.0
2016-12-02,34.6,35.2,33.55,34.0,245966,34.6,35.2,33.55,34.0,245966,0.0,1.0
2016-12-05,34.95,35.35,34.55,35.15,75480,34.95,35.35,34.55,35.15,75480,0.0,1.0
2016-12-06,34.8,35.15,34.55,34.9,39301,34.8,35.15,34.55,34.9,39301,0.0,1.0
2016-12-07,33.975,35.1,33.95,34.95,68397,33.975,35.1,33.95,34.95,68397,0.0,1.0
2016-12-08,34.0,35.6,33.9114,35.0,94581,34.0,35.6,33.9114,35.0,94581,0.0,1.0
2016-12-09,33.75,34.2,33.45,34.0,83881,33.75,34.2,33.45,34.0,83881,0.0,1.0
2016-12-12,35.4,35.45,33.35,33.75,106472,35.4,35.45,33.35,33.75,106472,0.0,1.0
2016-12-13,34.9,36.3,34.25,35.45,55148,34.9,36.3,34.25,35.45,55148,0.0,1.0
2016-12-14,34.55,35.15,34.05,34.85,44408,34.55,35.15,34.05,34.85,44408,0.0,1.0
2016-12-15,34.95,35.45,34.1,34.55,66527,34.95,35.45,34.1,34.55,66527,0.0,1.0
2016-12-16,35.5,35.85,35.15,35.15,97578,35.5,35.85,35.15,35.15,97578,0.0,1.0
2016-12-19,35.0,35.9,34.95,35.65,63569,35.0,35.9,34.95,35.65,63569,0.0,1.0
2016-12-20,35.65,36.0,35.2,35.2,49327,35.65,36.0,35.2,35.2,49327,0.0,1.0
2016-12-21,35.35,35.75,35.05,35.15,24708,35.35,35.75,35.05,35.15,24708,0.0,1.0
2016-12-22,34.55,35.25,34.25,35.25,58367,34.55,35.25,34.25,35.25,58367,0.0,1.0
2016-12-23,35.55,35.6,34.55,34.7,18502,35.55,35.6,34.55,34.7,18502,0.0,1.0
2016-12-27,34.9,35.9,34.85,35.25,30500,34.9,35.9,34.85,35.25,30500,0.0,1.0
2016-12-28,35.25,35.65,34.65,34.75,43543,35.25,35.65,34.65,34.75,43543,0.0,1.0
2016-12-29,35.35,35.75,35.05,35.05,28114,35.35,35.75,35.05,35.05,28114,0.0,1.0
2016-12-30,35.05,35.2,34.85,35.1,20437,35.05,35.2,34.85,35.1,20437,0.0,1.0
2017-01-03,35.95,36.0,34.855,35.4,46177,35.95,36.0,34.855,35.4,46177,0.0,1.0
2017-01-04,36.1,36.4,35.65,36.4,41500,36.1,36.4,35.65,36.4,41500,0.0,1.0
2017-01-05,35.7,36.1,35.25,35.75,31973,35.7,36.1,35.25,35.75,31973,0.0,1.0
2017-01-06,35.35,35.85,35.2,35.85,17053,35.35,35.85,35.2,35.85,17053,0.0,1.0
2017-01-09,35.05,35.65,34.85,35.5,21170,35.05,35.65,34.85,35.5,21170,0.0,1.0
2017-01-10,34.95,35.1,34.75,35.05,29707,34.95,35.1,34.75,35.05,29707,0.0,1.0
2017-01-11,35.0,35.1,34.4,35.05,35388,35.0,35.1,34.4,35.05,35388,0.0,1.0
2017-01-12,34.1,34.8,33.2,34.8,31349,34.1,34.8,33.2,34.8,31349,0.0,1.0
2017-01-13,34.55,34.85,34.3,34.3,21064,34.55,34.85,34.3,34.3,21064,0.0,1.0
2017-01-17,34.7,34.9,34.0,34.65,35347,34.7,34.9,34.0,34.65,35347,0.0,1.0
2017-01-18,34.9,34.95,34.35,34.65,21035,34.9,34.95,34.35,34.65,21035,0.0,1.0
2017-01-19,33.7,34.9565,33.5,34.95,48020,33.7,34.9565,33.5,34.95,48020,0.0,1.0
2017-01-20,33.9,34.1,33.35,33.65,27175,33.9,34.1,33.35,33.65,27175,0.0,1.0
2017-01-23,33.95,34.1,32.4,33.65,59178,33.95,34.1,32.4,33.65,59178,0.0,1.0
2017-01-24,34.7,34.8,33.5,34.0,20575,34.7,34.8,33.5,34.0,20575,0.0,1.0
2017-01-25,34.8,35.1,34.7,34.95,23291,34.8,35.1,34.7,34.95,23291,0.0,1.0
2017-01-26,33.65,34.95,33.45,34.95,56427,33.65,34.95,33.45,34.95,56427,0.0,1.0
2017-01-27,34.0,34.1,33.15,33.5,22137,34.0,34.1,33.15,33.5,22137,0.0,1.0
2017-01-30,33.2,33.85,33.0,33.85,50942,33.2,33.85,33.0,33.85,50942,0.0,1.0
2017-01-31,34.15,34.505,32.75,33.0,75083,34.15,34.505,32.75,33.0,75083,0.0,1.0
2017-02-01,33.95,34.95,33.75,34.5,75869,33.95,34.95,33.75,34.5,75869,0.0,1.0
2017-02-02,34.1,34.55,33.75,33.95,17080,34.1,34.55,33.75,33.95,17080,0.0,1.0
2017-02-03,35.7,35.7,34.4,34.5,37693,35.7,35.7,34.4,34.5,37693,0.0,1.0
2017-02-06,35.45,35.6,34.9,35.6,38083,35.45,35.6,34.9,35.6,38083,0.0,1.0
2017-02-07,35.3,35.7,35.05,35.7,16862,35.3,35.7,35.05,35.7,16862,0.0,1.0
2017-02-08,35.1,35.2,34.3,35.1,52675,35.1,35.2,34.3,35.1,52675,0.0,1.0
2017-02-09,35.1,35.2,34.75,34.85,25184,35.1,35.2,34.75,34.85,25184,0.0,1.0
2017-02-10,35.1,35.6,35.0,35.3,43885,35.1,35.6,35.0,35.3,43885,0.0,1.0
2017-02-13,35.9,35.95,35.05,35.4,28010,35.9,35.95,35.05,35.4,28010,0.0,1.0
2017-02-14,35.45,36.15,35.3,35.7,35650,35.45,36.15,35.3,35.7,35650,0.0,1.0
2017-02-15,35.3,35.95,35.25,35.4,32605,35.3,35.95,35.25,35.4,32605,0.0,1.0
2017-02-16,34.8,35.75,34.25,35.4,20894,34.8,35.75,34.25,35.4,20894,0.0,1.0
2017-02-17,34.4,35.0,34.25,34.5,36863,34.4,35.0,34.25,34.5,36863,0.0,1.0
2017-02-21,33.95,34.8,33.75,34.75,36424,33.95,34.8,33.75,34.75,36424,0.0,1.0
2017-02-22,33.2,33.95,32.65,33.9,70331,33.2,33.95,32.65,33.9,70331,0.0,1.0
2017-02-23,33.75,33.9,32.9,33.4,38722,33.75,33.9,32.9,33.4,38722,0.0,1.0
2017-02-24,33.9,34.05,33.25,33.7,21754,33.9,34.05,33.25,33.7,21754,0.0,1.0
2017-02-27,33.95,34.35,33.65,33.7,21545,33.95,34.35,33.65,33.7,21545,0.0,1.0
2017-02-28,32.2,33.9,32.055,33.9,45340,32.2,33.9,32.055,33.9,45340,0.0,1.0
2017-03-01,33.7,33.7,32.75,32.75,37888,33.7,33.7,32.75,32.75,37888,0.0,1.0
2017-03-02,33.65,33.9,33.1,33.7,29712,33.65,33.9,33.1,33.7,29712,0.0,1.0
2017-03-03,34.05,34.15,33.3642,33.75,34787,34.05,34.15,33.3642,33.75,34787,0.0,1.0
2017-03-06,33.45,34.55,33.35,33.95,130846,33.45,34.55,33.35,33.95,130846,0.0,1.0
2017-03-07,34.45,37.35,33.6,34.25,245299,34.45,37.35,33.6,34.25,245299,0.0,1.0
2017-03-08,34.2,34.95,34.08,34.65,68163,34.2,34.95,34.08,34.65,68163,0.0,1.0
2017-03-09,33.1,34.5,32.95,34.1,86488,33.1,34.5,32.95,34.1,86488,0.0,1.0
2017-03-10,34.1,34.65,33.35,33.45,75052,34.1,34.65,33.35,33.45,75052,0.0,1.0
2017-03-13,34.05,34.75,33.8,34.35,27743,34.05,34.75,33.8,34.35,27743,0.0,1.0
2017-03-14,33.25,34.1,33.2,34.1,26470,33.25,34.1,33.2,34.1,26470,0.0,1.0
2017-03-15,32.5,33.8,32.45,33.25,47853,32.5,33.8,32.45,33.25,47853,0.0,1.0
2017-03-16,33.45,33.5,32.8,32.8,40452,33.45,33.5,32.8,32.8,40452,0.0,1.0
2017-03-17,33.3,33.85,33.15,33.45,91685,33.3,33.85,33.15,33.45,91685,0.0,1.0
2017-03-20,31.95,33.85,31.75,33.4,30100,31.95,33.85,31.75,33.4,30100,0.0,1.0
2017-03-21,30.3,32.15,30.3,32.1,47728,30.3,32.15,30.3,32.1,47728,0.0,1.0
2017-03-22,30.7,30.95,30.4,30.9,53244,30.7,30.95,30.4,30.9,53244,0.0,1.0
2017-03-23,30.4,31.15,30.3,30.5,42934,30.4,31.15,30.3,30.5,42934,0.0,1.0
2017-03-24,30.7,30.8,29.9,30.45,74187,30.7,30.8,29.9,30.45,74187,0.0,1.0
2017-03-27,30.7,31.125,30.35,30.55,48617,30.7,31.125,30.35,30.55,48617,0.0,1.0
2017-03-28,30.65,30.85,30.35,30.65,35315,30.65,30.85,30.35,30.65,35315,0.0,1.0
2017-03-29,30.85,31.15,30.575,30.65,54151,30.85,31.15,30.575,30.65,54151,0.0,1.0
2017-03-30,32.25,32.45,30.95,30.95,59310,32.25,32.45,30.95,30.95,59310,0.0,1.0
2017-03-31,32.0,32.45,31.75,32.3,40371,32.0,32.45,31.75,32.3,40371,0.0,1.0
2017-04-03,31.6,32.2,31.5,31.95,33361,31.6,32.2,31.5,31.95,33361,0.0,1.0
2017-04-04,31.3,31.8,30.75,31.5,34117,31.3,31.8,30.75,31.5,34117,0.0,1.0
2017-04-05,31.5,31.75,30.75,30.8,35868,31.5,31.75,30.75,30.8,35868,0.0,1.0
2017-04-06,32.75,32.75,30.85,31.4,56313,32.75,32.75,30.85,31.4,56313,0.0,1.0
2017-04-07,32.4,32.75,32.1,32.55,38398,32.4,32.75,32.1,32.55,38398,0.0,1.0
2017-04-10,31.75,32.51,31.6,32.25,37060,31.75,32.51,31.6,32.25,37060,0.0,1.0
2017-04-11,32.15,32.45,31.65,31.65,53768,32.15,32.45,31.65,31.65,53768,0.0,1.0
2017-04-12,31.65,31.95,30.7,31.95,25263,31.65,31.95,30.7,31.95,25263,0.0,1.0
2017-04-13,31.6,31.8,31.3,31.65,14617,31.6,31.8,31.3,31.65,14617,0.0,1.0
2017-04-17,32.35,32.55,31.55,31.65,35465,32.35,32.55,31.55,31.65,35465,0.0,1.0
2017-04-18,31.5,31.95,31.2,31.85,24245,31.5,31.95,31.2,31.85,24245,0.0,1.0
2017-04-19,31.8,32.05,31.0,31.65,24690,31.8,32.05,31.0,31.65,24690,0.0,1.0
2017-04-20,32.5,32.65,31.5,31.8,22718,32.5,32.65,31.5,31.8,22718,0.0,1.0
2017-04-21,32.8,33.05,32.25,32.5,54539,32.8,33.05,32.25,32.5,54539,0.0,1.0
2017-04-24,33.4,33.6499,32.6,33.3,44431,33.4,33.6499,32.6,33.3,44431,0.0,1.0
2017-04-25,33.25,34.0,33.1,33.8,29002,33.25,34.0,33.1,33.8,29002,0.0,1.0
2017-04-26,33.35,33.6,33.2,33.25,31400,33.35,33.6,33.2,33.25,31400,0.0,1.0
2017-04-27,33.85,34.2,33.45,33.45,23176,33.85,34.2,33.45,33.45,23176,0.0,1.0
2017-04-28,33.95,34.1,33.4,33.4,20424,33.95,34.1,33.4,33.4,20424,0.0,1.0
2017-05-01,33.85,34.2107,33.65,33.9,18398,33.85,34.2107,33.65,33.9,18398,0.0,1.0
2017-05-02,34.3,34.55,33.75,33.75,41268,34.3,34.55,33.75,33.75,41268,0.0,1.0
2017-05-03,34.6,34.7,34.05,34.15,43720,34.6,34.7,34.05,34.15,43720,0.0,1.0
2017-05-04,36.0,36.25,34.45,34.5,43611,36.0,36.25,34.45,34.5,43611,0.0,1.0
2017-05-05,36.15,36.3,34.7,36.05,51541,36.15,36.3,34.7,36.05,51541,0.0,1.0
2017-05-08,36.9,37.05,36.25,36.25,39454,36.9,37.05,36.25,36.25,39454,0.0,1.0
2017-05-09,40.25,40.5,35.41,35.41,131287,40.25,40.5,35.41,35.41,131287,0.0,1.0
2017-05-10,40.4,40.75,40.125,40.2,67655,40.4,40.75,40.125,40.2,67655,0.0,1.0
2017-05-11,40.2,40.55,40.1,40.15,43882,40.2,40.55,40.1,40.15,43882,0.0,1.0
2017-05-12,39.55,40.25,39.3,40.15,44898,39.55,40.25,39.3,40.15,44898,0.0,1.0
2017-05-15,37.9,39.7,37.7,39.6,51779,37.9,39.7,37.7,39.6,51779,0.0,1.0
2017-05-16,37.95,38.35,36.41,38.35,82371,37.95,38.35,36.41,38.35,82371,0.0,1.0
2017-05-17,36.8,37.8,36.75,37.4,48070,36.8,37.8,36.75,37.4,48070,0.0,1.0
2017-05-18,37.75,37.9,36.65,36.7,71780,37.75,37.9,36.65,36.7,71780,0.0,1.0
2017-05-19,37.95,38.4,37.5,37.75,76437,37.95,38.4,37.5,37.75,76437,0.0,1.0
2017-05-22,37.75,38.05,37.4,38.05,48347,37.75,38.05,37.4,38.05,48347,0.0,1.0
2017-05-23,37.35,37.9024,37.15,37.8,30945,37.35,37.9024,37.15,37.8,30945,0.0,1.0
2017-05-24,36.95,37.65,36.55,37.65,30618,36.95,37.65,36.55,37.65,30618,0.0,1.0
2017-05-25,37.75,37.975,37.1,37.1,33544,37.75,37.975,37.1,37.1,33544,0.0,1.0
2017-05-26,39.2,39.35,37.45,37.85,78702,39.2,39.35,37.45,37.85,78702,0.0,1.0
2017-05-30,37.65,39.3312,37.5,39.25,29709,37.65,39.3312,37.5,39.25,29709,0.0,1.0
2017-05-31,37.1,37.9,36.46,37.9,43047,37.1,37.9,36.46,37.9,43047,0.0,1.0
2017-06-01,38.35,38.4225,36.95,37.2,35949,38.35,38.4225,36.95,37.2,35949,0.0,1.0
2017-06-02,38.4,39.35,38.15,38.15,76586,38.4,39.35,38.15,38.15,76586,0.0,1.0
2017-06-05,37.55,38.3,37.35,38.3,32828,37.55,38.3,37.35,38.3,32828,0.0,1.0
2017-06-06,37.6,37.85,36.75,37.6,50620,37.6,37.85,36.75,37.6,50620,0.0,1.0
2017-06-07,37.1,37.77,36.9,37.6,40362,37.1,37.77,36.9,37.6,40362,0.0,1.0
2017-06-08,38.3,38.75,36.95,36.95,64253,38.3,38.75,36.95,36.95,64253,0.0,1.0
2017-06-09,38.65,39.4,38.2,38.3,61128,38.65,39.4,38.2,38.3,61128,0.0,1.0
2017-06-12,37.55,38.6,36.95,38.6,41664,37.55,38.6,36.95,38.6,41664,0.0,1.0
2017-06-13,37.6,38.4,37.35,37.95,20242,37.6,38.4,37.35,37.95,20242,0.0,1.0
2017-06-14,37.05,37.75,36.9,37.6,17934,37.05,37.75,36.9,37.6,17934,0.0,1.0
2017-06-15,36.5,36.9,35.99,36.85,31622,36.5,36.9,35.99,36.85,31622,0.0,1.0
2017-06-16,36.55,36.7,35.91,36.15,34972,36.55,36.7,35.91,36.15,34972,0.0,1.0
2017-06-19,37.05,37.1,36.5,36.65,16779,37.05,37.1,36.5,36.65,16779,0.0,1.0
2017-06-20,36.7,37.15,36.6,36.75,16373,36.7,37.15,36.6,36.75,16373,0.0,1.0
2017-06-21,36.45,36.75,36.05,36.75,25537,36.45,36.75,36.05,36.75,25537,0.0,1.0
2017-06-22,37.0,37.4,36.25,36.5,16516,37.0,37.4,36.25,36.5,16516,0.0,1.0
2017-06-23,37.2,37.5,36.75,37.05,77212,37.2,37.5,36.75,37.05,77212,0.0,1.0
2017-06-26,38.5,38.65,37.15,37.3,24578,38.5,38.65,37.15,37.3,24578,0.0,1.0
2017-06-27,38.85,39.15,38.125,38.6,51494,38.85,39.15,38.125,38.6,51494,0.0,1.0
2017-06-28,38.4,39.25,38.15,39.15,36080,38.4,39.25,38.15,39.15,36080,0.0,1.0
2017-06-29,37.25,39.2336,36.8,38.4,24489,37.25,39.2336,36.8,38.4,24489,0.0,1.0
2017-06-30,37.2,37.425,37.0,37.25,19302,37.2,37.425,37.0,37.25,19302,0.0,1.0
2017-07-03,37.15,37.35,36.95,37.35,11002,37.15,37.35,36.95,37.35,11002,0.0,1.0
2017-07-05,37.3,37.4,36.65,37.1,22401,37.3,37.4,36.65,37.1,22401,0.0,1.0
2017-07-06,37.55,37.7,36.7,37.05,31141,37.55,37.7,36.7,37.05,31141,0.0,1.0
2017-07-07,39.0,39.3,37.65,37.74,76538,39.0,39.3,37.65,37.74,76538,0.0,1.0
2017-07-10,38.05,39.0,37.95,38.8,31373,38.05,39.0,37.95,38.8,31373,0.0,1.0
2017-07-11,38.25,38.6,38.05,38.3,18513,38.25,38.6,38.05,38.3,18513,0.0,1.0
2017-07-12,37.55,38.95,37.1,38.35,33798,37.55,38.95,37.1,38.35,33798,0.0,1.0
2017-07-13,38.05,38.3,36.875,37.75,26311,38.05,38.3,36.875,37.75,26311,0.0,1.0
2017-07-14,37.6,38.3,37.5,37.75,22400,37.6,38.3,37.5,37.75,22400,0.0,1.0
2017-07-17,38.45,38.9,37.35,37.75,26934,38.45,38.9,37.35,37.75,26934,0.0,1.0
2017-07-18,38.45,38.55,37.8,38.35,21186,38.45,38.55,37.8,38.35,21186,0.0,1.0
2017-07-19,38.95,40.15,38.25,38.6,53858,38.95,40.15,38.25,38.6,53858,0.0,1.0
2017-07-20,37.95,39.0,37.8,39.0,31749,37.95,39.0,37.8,39.0,31749,0.0,1.0
2017-07-21,37.6,38.3,37.56,38.3,20047,37.6,38.3,37.56,38.3,20047,0.0,1.0
2017-07-24,37.75,37.85,37.0,37.7,27607,37.75,37.85,37.0,37.7,27607,0.0,1.0
2017-07-25,37.65,38.05,37.25,37.25,37021,37.65,38.05,37.25,37.25,37021,0.0,1.0
2017-07-26,36.1,37.15,35.7,37.05,55947,36.1,37.15,35.7,37.05,55947,0.0,1.0
2017-07-27,35.7,36.7,35.5,36.1,106532,35.7,36.7,35.5,36.1,106532,0.0,1.0
2017-07-28,35.5,36.3,35.1,35.6,25535,35.5,36.3,35.1,35.6,25535,0.0,1.0
2017-07-31,33.95,35.6,33.85,35.6,40219,33.95,35.6,33.85,35.6,40219,0.0,1.0
2017-08-01,34.7,34.95,33.65,33.9,67695,34.7,34.95,33.65,33.9,67695,0.0,1.0
2017-08-02,34.75,35.1,34.2,35.1,18616,34.75,35.1,34.2,35.1,18616,0.0,1.0
2017-08-03,33.85,34.95,33.8,34.35,25595,33.85,34.95,33.8,34.35,25595,0.0,1.0
2017-08-04,34.75,34.85,33.45,34.25,20452,34.75,34.85,33.45,34.25,20452,0.0,1.0
2017-08-07,34.35,34.95,33.4,34.45,46321,34.35,34.95,33.4,34.45,46321,0.0,1.0
2017-08-08,34.65,35.6,32.05,34.05,98897,34.65,35.6,32.05,34.05,98897,0.0,1.0
2017-08-09,34.4,34.9,33.35,34.65,43872,34.4,34.9,33.35,34.65,43872,0.0,1.0
2017-08-10,34.0,34.65,33.4,34.35,44912,34.0,34.65,33.4,34.35,44912,0.0,1.0
2017-08-11,34.25,34.5,33.85,34.2,35679,34.25,34.5,33.85,34.2,35679,0.0,1.0
2017-08-14,34.85,35.2,34.35,34.85,37409,34.85,35.2,34.35,34.85,37409,0.0,1.0
2017-08-15,34.7,35.0,34.2,34.8,55054,34.7,35.0,34.2,34.8,55054,0.0,1.0
2017-08-16,34.7,35.05,34.1,35.0,39825,34.7,35.05,34.1,35.0,39825,0.0,1.0
2017-08-17,35.15,35.95,34.6,34.6,63824,35.15,35.95,34.6,34.6,63824,0.0,1.0
2017-08-18,34.9,35.4,34.75,34.8,46205,34.9,35.4,34.75,34.8,46205,0.0,1.0
2017-08-21,33.85,34.75,33.2332,34.7,39480,33.85,34.75,33.2332,34.7,39480,0.0,1.0
2017-08-22,33.4,34.2,33.3,33.9,20650,33.4,34.2,33.3,33.9,20650,0.0,1.0
2017-08-23,32.9,33.4,32.85,33.15,24376,32.9,33.4,32.85,33.15,24376,0.0,1.0
2017-08-24,32.05,33.1,31.95,33.1,40662,32.05,33.1,31.95,33.1,40662,0.0,1.0
2017-08-25,32.7,32.8,31.75,32.25,29754,32.7,32.8,31.75,32.25,29754,0.0,1.0
2017-08-28,33.3,33.6,32.65,32.8,42168,33.3,33.6,32.65,32.8,42168,0.0,1.0
2017-08-29,33.8,33.85,32.75,33.1,45079,33.8,33.85,32.75,33.1,45079,0.0,1.0
2017-08-30,33.15,34.0,33.0,33.75,37058,33.15,34.0,33.0,33.75,37058,0.0,1.0
2017-08-31,34.05,34.35,33.4,33.4,30528,34.05,34.35,33.4,33.4,30528,0.0,1.0
2017-09-01,34.15,34.2,33.65,34.2,15257,34.15,34.2,33.65,34.2,15257,0.0,1.0
2017-09-05,34.45,34.6,33.8,33.9,31067,34.45,34.6,33.8,33.9,31067,0.0,1.0
2017-09-06,34.3,34.55,33.75,34.45,35730,34.3,34.55,33.75,34.45,35730,0.0,1.0
2017-09-07,33.7,34.55,33.6,34.25,15135,33.7,34.55,33.6,34.25,15135,0.0,1.0
2017-09-08,34.3,34.4,33.35,33.55,98610,34.3,34.4,33.35,33.55,98610,0.0,1.0
2017-09-11,34.65,35.2,34.275,34.4,20479,34.65,35.2,34.275,34.4,20479,0.0,1.0
2017-09-12,34.75,34.85,34.2,34.35,17312,34.75,34.85,34.2,34.35,17312,0.0,1.0
2017-09-13,34.5,34.8499,33.75,34.575,49657,34.5,34.8499,33.75,34.575,49657,0.0,1.0
2017-09-14,35.25,35.3,34.15,34.2,25121,35.25,35.3,34.15,34.2,25121,0.0,1.0
2017-09-15,34.2,35.35,34.05,35.35,52017,34.2,35.35,34.05,35.35,52017,0.0,1.0
2017-09-18,33.7,34.5,33.7,34.45,21693,33.7,34.5,33.7,34.45,21693,0.0,1.0
2017-09-19,33.15,33.75,32.86,33.75,32022,33.15,33.75,32.86,33.75,32022,0.0,1.0
2017-09-20,33.4,33.55,32.8,32.8,18432,33.4,33.55,32.8,32.8,18432,0.0,1.0
2017-09-21,33.8,34.1,33.0,33.4,16576,33.8,34.1,33.0,33.4,16576,0.0,1.0
2017-09-22,34.05,34.5,33.9,33.95,19707,34.05,34.5,33.9,33.95,19707,0.0,1.0
2017-09-25,33.45,34.04,33.35,33.8,15829,33.45,34.04,33.35,33.8,15829,0.0,1.0
2017-09-26,34.05,34.25,33.525,33.7,17754,34.05,34.25,33.525,33.7,17754,0.0,1.0
2017-09-27,35.75,35.95,34.15,34.25,32414,35.75,35.95,34.15,34.25,32414,0.0,1.0
2017-09-28,35.55,36.05,35.35,35.45,21495,35.55,36.05,35.35,35.45,21495,0.0,1.0
2017-09-29,35.3,35.95,34.85,35.65,27428,35.3,35.95,34.85,35.65,27428,0.0,1.0
2017-10-02,36.8,37.0,35.85,35.85,14155,36.8,37.0,35.85,35.85,14155,0.0,1.0
2017-10-03,36.35,36.75,35.6,36.75,23691,36.35,36.75,35.6,36.75,23691,0.0,1.0
2017-10-04,36.0,36.75,35.9,36.3,46508,36.0,36.75,35.9,36.3,46508,0.0,1.0
2017-10-05,36.15,36.5,35.775,36.05,19626,36.15,36.5,35.775,36.05,19626,0.0,1.0
2017-10-06,35.8,36.65,35.6,36.05,15954,35.8,36.65,35.6,36.05,15954,0.0,1.0
2017-10-09,34.75,35.75,34.55,35.65,14976,34.75,35.75,34.55,35.65,14976,0.0,1.0
2017-10-10,34.85,35.05,34.7,34.95,18335,34.85,35.05,34.7,34.95,18335,0.0,1.0
2017-10-11,35.1,35.4,34.7621,34.85,21482,35.1,35.4,34.7621,34.85,21482,0.0,1.0
2017-10-12,34.5,35.15,34.425,34.75,15510,34.5,35.15,34.425,34.75,15510,0.0,1.0
2017-10-13,34.5,34.7,34.2,34.55,15114,34.5,34.7,34.2,34.55,15114,0.0,1.0
2017-10-16,34.9,35.25,34.1,34.55,25616,34.9,35.25,34.1,34.55,25616,0.0,1.0
2017-10-17,34.3,35.2,34.1,34.8,17756,34.3,35.2,34.1,34.8,17756,0.0,1.0
2017-10-18,34.3,34.6,34.1,34.4,17350,34.3,34.6,34.1,34.4,17350,0.0,1.0
2017-10-19,34.25,34.6,33.9,34.25,18138,34.25,34.6,33.9,34.25,18138,0.0,1.0
2017-10-20,34.75,34.8066,34.06,34.55,13964,34.75,34.8066,34.06,34.55,13964,0.0,1.0
2017-10-23,33.7,35.0,33.55,34.7,14822,33.7,35.0,33.55,34.7,14822,0.0,1.0
2017-10-24,34.55,34.55,33.425,33.9,22142,34.55,34.55,33.425,33.9,22142,0.0,1.0
2017-10-25,34.45,34.7,33.9,34.4,13597,34.45,34.7,33.9,34.4,13597,0.0,1.0
2017-10-26,34.95,35.0,34.1,34.25,21442,34.95,35.0,34.1,34.25,21442,0.0,1.0
2017-10-27,36.3,36.3,34.8,34.95,23624,36.3,36.3,34.8,34.95,23624,0.0,1.0
2017-10-30,35.35,35.9,35.0,35.9,27868,35.35,35.9,35.0,35.9,27868,0.0,1.0
2017-10-31,36.0,36.35,34.375,35.45,16922,36.0,36.35,34.375,35.45,16922,0.0,1.0
2017-11-01,34.7,37.595,34.625,36.15,12683,34.7,37.595,34.625,36.15,12683,0.0,1.0
2017-11-02,35.0,35.45,32.055,34.65,15013,35.0,35.45,32.055,34.65,15013,0.0,1.0
2017-11-03,34.55,35.325,34.35,34.95,11459,34.55,35.325,34.35,34.95,11459,0.0,1.0
2017-11-06,34.45,35.1,32.955,34.9103,41880,34.45,35.1,32.955,34.9103,41880,0.0,1.0
2017-11-07,34.05,36.45,34.05,35.0,25670,34.05,36.45,34.05,35.0,25670,0.0,1.0
2017-11-08,32.9,34.15,32.8,34.15,18246,32.9,34.15,32.8,34.15,18246,0.0,1.0
2017-11-09,32.5,32.8,31.95,32.8,17665,32.5,32.8,31.95,32.8,17665,0.0,1.0
2017-11-10,32.55,32.95,32.0239,32.4,11271,32.55,32.95,32.0239,32.4,11271,0.0,1.0
2017-11-13,32.75,33.05,32.0462,32.45,58805,32.75,33.05,32.0462,32.45,58805,0.0,1.0
2017-11-14,32.8,32.9,30.95,32.7,37380,32.8,32.9,30.95,32.7,37380,0.0,1.0
2017-11-15,32.75,33.0,32.35,32.35,73767,32.75,33.0,32.35,32.35,73767,0.0,1.0
2017-11-16,33.4,34.1,33.05,33.05,32313,33.4,34.1,33.05,33.05,32313,0.0,1.0
2017-11-17,33.35,33.45,33.0,33.45,29339,33.35,33.45,33.0,33.45,29339,0.0,1.0
2017-11-20,32.7,33.25,32.1,33.25,54700,32.7,33.25,32.1,33.25,54700,0.0,1.0
2017-11-21,32.55,33.05,32.4,32.75,57467,32.55,33.05,32.4,32.75,57467,0.0,1.0
2017-11-22,33.75,34.0,32.5,32.6,17986,33.75,34.0,32.5,32.6,17986,0.0,1.0
2017-11-24,32.25,33.75,32.06,33.75,19344,32.25,33.75,32.06,33.75,19344,0.0,1.0
2017-11-27,31.9,32.55,31.775,32.25,33157,31.9,32.55,31.775,32.25,33157,0.0,1.0
2017-11-28,32.45,32.5,32.0,32.1,23988,32.45,32.5,32.0,32.1,23988,0.0,1.0
2017-11-29,33.9,34.1,32.2,32.45,22474,33.9,34.1,32.2,32.45,22474,0.0,1.0
2017-11-30,33.3,34.0,32.825,34.0,31073,33.3,34.0,32.825,34.0,31073,0.0,1.0
2017-12-01,33.15,33.525,32.3,33.3,21709,33.15,33.525,32.3,33.3,21709,0.0,1.0
2017-12-04,33.4,33.95,33.2,33.4,19538,33.4,33.95,33.2,33.4,19538,0.0,1.0
2017-12-05,32.2,33.5,32.2,33.4,30408,32.2,33.5,32.2,33.4,30408,0.0,1.0
2017-12-06,31.85,32.65,31.75,32.55,25408,31.85,32.65,31.75,32.55,25408,0.0,1.0
2017-12-07,32.55,32.75,31.2,31.8,69486,32.55,32.75,31.2,31.8,69486,0.0,1.0
2017-12-08,33.1,33.5,32.7,33.05,38753,33.1,33.5,32.7,33.05,38753,0.0,1.0
2017-12-11,32.2,33.375,32.0,33.05,31137,32.2,33.375,32.0,33.05,31137,0.0,1.0
2017-12-12,32.45,32.65,31.6675,31.6675,33384,32.45,32.65,31.6675,31.6675,33384,0.0,1.0
2017-12-13,33.7,33.85,32.5,32.5,23989,33.7,33.85,32.5,32.5,23989,0.0,1.0
2017-12-14,32.5,33.75,32.325,33.75,17932,32.5,33.75,32.325,33.75,17932,0.0,1.0
2017-12-15,32.75,33.45,32.45,32.45,41464,32.75,33.45,32.45,32.45,41464,0.0,1.0
2017-12-18,33.3,33.45,32.0356,33.1,31074,33.3,33.45,32.0356,33.1,31074,0.0,1.0
2017-12-19,33.85,34.4,33.4,33.75,28305,33.85,34.4,33.4,33.75,28305,0.0,1.0
2017-12-20,33.85,34.1705,33.7,33.95,11807,33.85,34.1705,33.7,33.95,11807,0.0,1.0
2017-12-21,34.7,34.95,34.25,34.25,12907,34.7,34.95,34.25,34.25,12907,0.0,1.0
2017-12-22,34.3,34.65,34.15,34.65,19789,34.3,34.65,34.15,34.65,19789,0.0,1.0
2017-12-26,34.75,35.0,34.35,34.35,18917,34.75,35.0,34.35,34.35,18917,0.0,1.0
2017-12-27,34.4,34.95,34.1505,34.95,12762,34.4,34.95,34.1505,34.95,12762,0.0,1.0
2017-12-28,34.75,35.0,34.1131,34.5,22066,34.75,35.0,34.1131,34.5,22066,0.0,1.0
2017-12-29,34.8,35.15,34.45,34.8,23359,34.8,35.15,34.45,34.8,23359,0.0,1.0
2018-01-02,35.85,36.05,34.8,34.9,26574,35.85,36.05,34.8,34.9,26574,0.0,1.0
2018-01-03,36.05,36.1,35.3,35.65,23620,36.05,36.1,35.3,35.65,23620,0.0,1.0
2018-01-04,36.75,37.0,36.1,36.3,26767,36.75,37.0,36.1,36.3,26767,0.0,1.0
2018-01-05,35.95,36.9,35.75,36.8,41269,35.95,36.9,35.75,36.8,41269,0.0,1.0
2018-01-08,35.75,36.0,35.1252,35.9,20691,35.75,36.0,35.1252,35.9,20691,0.0,1.0
2018-01-09,35.85,36.625,33.85,35.75,19118,35.85,36.625,33.85,35.75,19118,0.0,1.0
2018-01-10,36.65,36.75,35.75,35.75,66280,36.65,36.75,35.75,35.75,66280,0.0,1.0
2018-01-11,37.65,38.3149,35.35,36.7,32561,37.65,38.3149,35.35,36.7,32561,0.0,1.0
2018-01-12,36.9,37.85,36.4,37.7,26225,36.9,37.85,36.4,37.7,26225,0.0,1.0
2018-01-16,37.35,38.0,36.95,36.95,18605,37.35,38.0,36.95,36.95,18605,0.0,1.0
2018-01-17,37.55,37.6651,37.1,37.4,9966,37.55,37.6651,37.1,37.4,9966,0.0,1.0
2018-01-18,37.0,37.3,36.5,36.75,32999,37.0,37.3,36.5,36.75,32999,0.0,1.0
2018-01-19,39.15,39.25,36.7,37.0,24739,39.15,39.25,36.7,37.0,24739,0.0,1.0
2018-01-22,38.6,38.9,38.05,38.85,17365,38.6,38.9,38.05,38.85,17365,0.0,1.0
2018-01-23,37.75,38.675,37.3,38.45,12534,37.75,38.675,37.3,38.45,12534,0.0,1.0
2018-01-24,36.45,37.8,36.45,37.7,21428,36.45,37.8,36.45,37.7,21428,0.0,1.0
2018-01-25,37.15,37.25,36.4,36.45,10527,37.15,37.25,36.4,36.45,10527,0.0,1.0
2018-01-26,36.3,38.495,36.2,38.495,14100,36.3,38.495,36.2,38.495,14100,0.0,1.0
2018-01-29,36.3,36.85,36.05,36.35,27110,36.3,36.85,36.05,36.35,27110,0.0,1.0
2018-01-30,35.9,36.25,35.76,35.9,21761,35.9,36.25,35.76,35.9,21761,0.0,1.0
2018-01-31,35.85,37.195,35.7,36.05,42463,35.85,37.195,35.7,36.05,42463,0.0,1.0
2018-02-01,37.0,37.2,35.55,35.7,15054,37.0,37.2,35.55,35.7,15054,0.0,1.0
2018-02-02,36.5,37.3,36.4,36.75,41014,36.5,37.3,36.4,36.75,41014,0.0,1.0
2018-02-05,35.6,37.0,35.55,36.3,12283,35.6,37.0,35.55,36.3,12283,0.0,1.0
2018-02-06,36.6,37.275,35.7,35.7,26083,36.6,37.275,35.7,35.7,26083,0.0,1.0
2018-02-07,36.8,36.85,36.15,36.625,11650,36.8,36.85,36.15,36.625,11650,0.0,1.0
2018-02-08,35.85,37.0,35.8,36.75,9518,35.85,37.0,35.8,36.75,9518,0.0,1.0
2018-02-09,36.7,37.25,35.5,36.2,29028,36.7,37.25,35.5,36.2,29028,0.0,1.0
2018-02-12,35.85,36.9,35.65,36.8,12592,35.85,36.9,35.65,36.8,12592,0.0,1.0
2018-02-13,38.35,38.95,35.1,35.7,55060,38.35,38.95,35.1,35.7,55060,0.0,1.0
2018-02-14,36.7,38.65,36.7,37.8,20196,36.7,38.65,36.7,37.8,20196,0.0,1.0
2018-02-15,36.75,38.05,36.45,37.0,10460,36.75,38.05,36.45,37.0,10460,0.0,1.0
2018-02-16,35.7,36.85,35.4,36.6,16780,35.7,36.85,35.4,36.6,16780,0.0,1.0
2018-02-20,35.55,36.05,35.3,35.65,26633,35.55,36.05,35.3,35.65,26633,0.0,1.0
2018-02-21,36.35,36.75,35.15,35.6,18320,36.35,36.75,35.15,35.6,18320,0.0,1.0
2018-02-22,35.9,36.55,35.8,36.55,6311,35.9,36.55,35.8,36.55,6311,0.0,1.0
2018-02-23,36.0,36.15,35.3,36.0,11139,36.0,36.15,35.3,36.0,11139,0.0,1.0
2018-02-26,35.85,37.1,35.45,35.9,12814,35.85,37.1,35.45,35.9,12814,0.0,1.0
2018-02-27,35.1,36.45,35.1,35.8,11446,35.1,36.45,35.1,35.8,11446,0.0,1.0
2018-02-28,34.35,35.45,34.15,35.15,17819,34.35,35.45,34.15,35.15,17819,0.0,1.0
2018-03-01,35.9,36.85,33.25,34.25,23507,35.9,36.85,33.25,34.25,23507,0.0,1.0
2018-03-02,37.25,37.4,34.8,35.9,15415,37.25,37.4,34.8,35.9,15415,0.0,1.0
2018-03-05,36.05,37.25,34.05,34.05,34180,36.05,37.25,34.05,34.05,34180,0.0,1.0
2018-03-06,37.15,37.92,34.8,36.85,27654,37.15,37.92,34.8,36.85,27654,0.0,1.0
2018-03-07,38.85,39.95,36.95,37.1,28870,38.85,39.95,36.95,37.1,28870,0.0,1.0
2018-03-08,39.65,39.75,38.25,38.25,13829,39.65,39.75,38.25,38.25,13829,0.0,1.0
2018-03-09,40.45,41.25,39.35,39.8,48112,40.45,41.25,39.35,39.8,48112,0.0,1.0
2018-03-12,42.3,42.55,40.5,40.5,31474,42.3,42.55,40.5,40.5,31474,0.0,1.0
2018-03-13,43.25,43.75,42.3,42.4,49674,43.25,43.75,42.3,42.4,49674,0.0,1.0
2018-03-14,42.6,43.95,42.6,43.25,130921,42.6,43.95,42.6,43.25,130921,0.0,1.0
2018-03-15,42.4,43.2,42.0,42.95,15375,42.4,43.2,42.0,42.95,15375,0.0,1.0
2018-03-16,42.65,43.0,42.3,42.3,46290,42.65,43.0,42.3,42.3,46290,0.0,1.0
2018-03-19,41.0,42.8,40.1,42.55,89308,41.0,42.8,40.1,42.55,89308,0.0,1.0
2018-03-20,42.4,42.6,41.025,41.3,48537,42.4,42.6,41.025,41.3,48537,0.0,1.0
2018-03-21,43.2,43.5,41.85,41.85,42714,43.2,43.5,41.85,41.85,42714,0.0,1.0
2018-03-22,44.5,46.1,42.95,42.95,62743,44.5,46.1,42.95,42.95,62743,0.0,1.0
2018-03-23,45.45,45.9,44.45,44.45,81650,45.45,45.9,44.45,44.45,81650,0.0,1.0
2018-03-26,45.35,46.595,45.1556,46.35,57952,45.35,46.595,45.1556,46.35,57952,0.0,1.0
2018-03-27,46.05,46.45,44.5,45.7,29600,46.05,46.45,44.5,45.7,29600,0.0,1.0
2018-03-28,46.35,48.35,45.3,46.15,61248,46.35,48.35,45.3,46.15,61248,0.0,1.0
2018-03-29,48.65,49.55,45.9,46.4,335817,48.65,49.55,45.9,46.4,335817,0.0,1.0
2018-04-02,49.5,49.7338,47.25,49.05,85134,49.5,49.7338,47.25,49.05,85134,0.0,1.0
2018-04-03,50.45,51.85,49.4,50.0,113107,50.45,51.85,49.4,50.0,113107,0.0,1.0
2018-04-04,51.6,51.75,50.05,50.1,97329,51.6,51.75,50.05,50.1,97329,0.0,1.0
2018-04-05,51.8,53.35,51.75,52.15,68086,51.8,53.35,51.75,52.15,68086,0.0,1.0
2018-04-06,52.25,52.575,51.5,51.85,53112,52.25,52.575,51.5,51.85,53112,0.0,1.0
2018-04-09,52.1,53.0,51.95,52.6,51810,52.1,53.0,51.95,52.6,51810,0.0,1.0
2018-04-10,52.55,54.99,51.55,52.55,68969,52.55,54.99,51.55,52.55,68969,0.0,1.0
2018-04-11,52.45,53.0,51.55,52.6,36424,52.45,53.0,51.55,52.6,36424,0.0,1.0
2018-04-12,53.5,54.25,52.7,52.8,48841,53.5,54.25,52.7,52.8,48841,0.0,1.0
2018-04-13,52.5,54.4,52.35,53.8,29576,52.5,54.4,52.35,53.8,29576,0.0,1.0
2018-04-16,53.75,54.2,52.6,52.6,39686,53.75,54.2,52.6,52.6,39686,0.0,1.0
2018-04-17,53.05,55.4,52.6,54.1,66602,53.05,55.4,52.6,54.1,66602,0.0,1.0
2018-04-18,54.4,55.15,53.2,53.2,63647,54.4,55.15,53.2,53.2,63647,0.0,1.0
2018-04-19,54.95,55.75,54.2,54.25,41124,54.95,55.75,54.2,54.25,41124,0.0,1.0
2018-04-20,54.0,55.15,53.85,54.9,46963,54.0,55.15,53.85,54.9,46963,0.0,1.0
2018-04-23,53.55,55.15,53.4,54.0,71619,53.55,55.15,53.4,54.0,71619,0.0,1.0
2018-04-24,53.05,55.245,52.9,53.8,64471,53.05,55.245,52.9,53.8,64471,0.0,1.0
2018-04-25,53.0,53.5,52.525,53.1,49205,53.0,53.5,52.525,53.1,49205,0.0,1.0
2018-04-26,51.95,53.5,51.85,53.05,60530,51.95,53.5,51.85,53.05,60530,0.0,1.0
2018-04-27,51.95,52.6,51.55,52.0,55511,51.95,52.6,51.55,52.0,55511,0.0,1.0
2018-04-30,52.5,53.65,51.95,51.95,64124,52.5,53.65,51.95,51.95,64124,0.0,1.0
2018-05-01,52.15,52.75,51.8,52.5,49635,52.15,52.75,51.8,52.5,49635,0.0,1.0
2018-05-02,51.4,52.8,51.2,52.2,109542,51.4,52.8,51.2,52.2,109542,0.0,1.0
2018-05-03,52.0,52.35,50.4,51.35,99762,52.0,52.35,50.4,51.35,99762,0.0,1.0
2018-05-04,51.8,52.85,51.7,51.8,99742,51.8,52.85,51.7,51.8,99742,0.0,1.0
2018-05-07,52.0,52.7,51.55,52.0,78486,52.0,52.7,51.55,52.0,78486,0.0,1.0
2018-05-08,53.4,53.925,51.95,51.95,123490,53.4,53.925,51.95,51.95,123490,0.0,1.0
2018-05-09,53.0,54.25,52.9,53.85,50435,53.0,54.25,52.9,53.85,50435,0.0,1.0
2018-05-10,52.75,53.5,52.4,52.95,35973,52.75,53.5,52.4,52.95,35973,0.0,1.0
2018-05-11,52.75,54.0,52.2,53.05,49236,52.75,54.0,52.2,53.05,49236,0.0,1.0
2018-05-14,52.75,53.3,52.4,52.7,48171,52.75,53.3,52.4,52.7,48171,0.0,1.0
2018-05-15,52.75,52.9,52.25,52.8,35856,52.75,52.9,52.25,52.8,35856,0.0,1.0
2018-05-16,52.85,53.45,52.45,52.95,93078,52.85,53.45,52.45,52.95,93078,0.0,1.0
2018-05-17,53.0,53.5,52.6,52.9,68592,53.0,53.5,52.6,52.9,68592,0.0,1.0
2018-05-18,52.9,53.3,52.8,53.3,124294,52.9,53.3,52.8,53.3,124294,0.0,1.0
2018-05-21,53.45,54.15,53.0,53.0,129643,53.45,54.15,53.0,53.0,129643,0.0,1.0
2018-05-22,53.35,53.85,53.1,53.55,112629,53.35,53.85,53.1,53.55,112629,0.0,1.0
2018-05-23,54.65,55.45,53.35,53.4,133211,54.65,55.45,53.35,53.4,133211,0.0,1.0
2018-05-24,56.35,56.4,54.55,54.55,78474,56.35,56.4,54.55,54.55,78474,0.0,1.0
2018-05-25,56.25,58.3,56.15,56.45,91667,56.25,58.3,56.15,56.45,91667,0.0,1.0
2018-05-29,57.25,57.45,55.65,55.75,63120,57.25,57.45,55.65,55.75,63120,0.0,1.0
2018-05-30,57.35,58.25,57.2,57.7,70108,57.35,58.25,57.2,57.7,70108,0.0,1.0
2018-05-31,57.25,57.85,56.95,57.6,117151,57.25,57.85,56.95,57.6,117151,0.0,1.0
2018-06-01,58.25,58.8,57.35,57.55,56835,58.25,58.8,57.35,57.55,56835,0.0,1.0
2018-06-04,58.25,58.4,57.65,58.25,42668,58.25,58.4,57.65,58.25,42668,0.0,1.0
2018-06-05,57.95,58.8,57.85,58.3,45946,57.95,58.8,57.85,58.3,45946,0.0,1.0
2018-06-06,57.95,58.5,57.208,57.9,80821,57.95,58.5,57.208,57.9,80821,0.0,1.0
2018-06-07,56.8,58.45,56.55,58.3,58051,56.8,58.45,56.55,58.3,58051,0.0,1.0
2018-06-08,56.1,57.1,55.8,56.9,83802,56.1,57.1,55.8,56.9,83802,0.0,1.0
2018-06-11,56.7,58.5,56.4,56.4,79269,56.7,58.5,56.4,56.4,79269,0.0,1.0
2018-06-12,56.1,56.85,55.55,56.85,89828,56.1,56.85,55.55,56.85,89828,0.0,1.0
2018-06-13,55.95,56.7,55.75,56.2,50564,55.95,56.7,55.75,56.2,50564,0.0,1.0
2018-06-14,56.65,57.05,55.8,56.1,42738,56.65,57.05,55.8,56.1,42738,0.0,1.0
2018-06-15,56.35,57.5,56.1,56.8,45785,56.35,57.5,56.1,56.8,45785,0.0,1.0
2018-06-18,57.0,57.05,55.735,56.2,50833,57.0,57.05,55.735,56.2,50833,0.0,1.0
2018-06-19,57.05,57.5,56.4525,57.0,59051,57.05,57.5,56.4525,57.0,59051,0.0,1.0
2018-06-20,57.95,58.675,57.05,57.4,113779,57.95,58.675,57.05,57.4,113779,0.0,1.0
2018-06-21,59.0,59.45,57.75,57.95,128453,59.0,59.45,57.75,57.95,128453,0.0,1.0
2018-06-22,60.2,60.65,59.05,60.0,215743,60.2,60.65,59.05,60.0,215743,0.0,1.0
2018-06-25,58.5,61.25,58.2447,60.55,97143,58.5,61.25,58.2447,60.55,97143,0.0,1.0
2018-06-26,57.75,58.65,57.35,58.3,87705,57.75,58.65,57.35,58.3,87705,0.0,1.0
2018-06-27,58.1,58.35,56.85,57.7,110233,58.1,58.35,56.85,57.7,110233,0.0,1.0
2018-06-28,59.95,60.025,57.75,58.1,130855,59.95,60.025,57.75,58.1,130855,0.0,1.0
2018-06-29,57.25,60.3,56.8,60.3,187026,57.25,60.3,56.8,60.3,187026,0.0,1.0
2018-07-02,57.1,58.25,56.525,56.85,85684,57.1,58.25,56.525,56.85,85684,0.0,1.0
2018-07-03,58.75,59.15,56.95,56.95,56520,58.75,59.15,56.95,56.95,56520,0.0,1.0
2018-07-05,58.35,59.2,57.9,59.2,55647,58.35,59.2,57.9,59.2,55647,0.0,1.0
2018-07-06,57.5,58.8,57.25,58.4,33173,57.5,58.8,57.25,58.4,33173,0.0,1.0
2018-07-09,57.0,57.97,56.7,57.8,127102,57.0,57.97,56.7,57.8,127102,0.0,1.0
2018-07-10,56.35,57.75,56.05,56.9,106289,56.35,57.75,56.05,56.9,106289,0.0,1.0
2018-07-11,56.15,56.5,55.25,56.1,77854,56.15,56.5,55.25,56.1,77854,0.0,1.0
2018-07-12,58.6,58.7,56.175,56.35,102539,58.6,58.7,56.175,56.35,102539,0.0,1.0
2018-07-13,59.8,60.45,58.85,58.85,62627,59.8,60.45,58.85,58.85,62627,0.0,1.0
2018-07-16,60.4,60.65,59.55,60.0,54772,60.4,60.65,59.55,60.0,54772,0.0,1.0
2018-07-17,60.85,61.725,60.1279,60.4,118762,60.85,61.725,60.1279,60.4,118762,0.0,1.0
2018-07-18,61.55,61.7,60.1,60.9,116322,61.55,61.7,60.1,60.9,116322,0.0,1.0
2018-07-19,61.55,62.55,61.3,61.6,65951,61.55,62.55,61.3,61.6,65951,0.0,1.0
2018-07-20,62.6,62.65,61.675,62.05,88565,62.6,62.65,61.675,62.05,88565,0.0,1.0
2018-07-23,64.4,64.45,62.65,62.65,67372,64.4,64.45,62.65,62.65,67372,0.0,1.0
2018-07-24,64.0,64.6,63.5,64.6,75819,64.0,64.6,63.5,64.6,75819,0.0,1.0
2018-07-25,66.4,66.7,63.95,64.3,73480,66.4,66.7,63.95,64.3,73480,0.0,1.0
2018-07-26,67.1,67.45,66.1,66.4,88269,67.1,67.45,66.1,66.4,88269,0.0,1.0
2018-07-27,66.7,67.3,66.25,67.3,80746,66.7,67.3,66.25,67.3,80746,0.0,1.0
2018-07-30,65.3,67.0,65.0,66.85,90069,65.3,67.0,65.0,66.85,90069,0.0,1.0
2018-07-31,66.15,66.35,64.6818,65.45,52440,66.15,66.35,64.6818,65.45,52440,0.0,1.0
2018-08-01,68.55,69.2,66.05,66.45,76245,68.55,69.2,66.05,66.45,76245,0.0,1.0
2018-08-02,69.6,69.8,67.475,68.45,88496,69.6,69.8,67.475,68.45,88496,0.0,1.0
2018-08-03,69.05,69.85,67.4092,69.8,100615,69.05,69.85,67.4092,69.8,100615,0.0,1.0
2018-08-06,70.3,70.95,68.65,69.1,176432,70.3,70.95,68.65,69.1,176432,0.0,1.0
2018-08-07,66.0,71.7791,59.8787,71.5,250765,66.0,71.7791,59.8787,71.5,250765,0.0,1.0
2018-08-08,65.9,67.125,65.605,66.0,130240,65.9,67.125,65.605,66.0,130240,0.0,1.0
2018-08-09,64.65,67.0,64.5,65.8,71977,64.65,67.0,64.5,65.8,71977,0.0,1.0
2018-08-10,64.15,65.1,63.7,64.5,52633,64.15,65.1,63.7,64.5,52633,0.0,1.0
2018-08-13,64.7,65.07,63.95,63.95,41774,64.7,65.07,63.95,63.95,41774,0.0,1.0
2018-08-14,62.4,63.25,60.6688,62.85,205565,62.4,63.25,60.6688,62.85,205565,0.0,1.0
2018-08-15,59.35,62.75,59.3,62.2,392259,59.35,62.75,59.3,62.2,392259,0.0,1.0
2018-08-16,58.3,59.5,56.75,59.35,1483111,58.3,59.5,56.75,59.35,1483111,0.0,1.0
2018-08-17,59.6,60.25,58.0,58.2,369427,59.6,60.25,58.0,58.2,369427,0.0,1.0
2018-08-20,59.85,60.765,59.25,60.0,181197,59.85,60.765,59.25,60.0,181197,0.0,1.0
2018-08-21,60.6,61.75,60.0,60.15,305375,60.6,61.75,60.0,60.15,305375,0.0,1.0
2018-08-22,61.2,61.55,60.4,60.7,137170,61.2,61.55,60.4,60.7,137170,0.0,1.0
2018-08-23,63.65,64.85,61.25,61.25,234207,63.65,64.85,61.25,61.25,234207,0.0,1.0
2018-08-24,65.5,67.3,63.6,63.6,340026,65.5,67.3,63.6,63.6,340026,0.0,1.0
2018-08-27,65.7,67.05,64.5,65.75,155987,65.7,67.05,64.5,65.75,155987,0.0,1.0
2018-08-28,65.0,66.3,64.55,65.65,90897,65.0,66.3,64.55,65.65,90897,0.0,1.0
2018-08-29,65.15,65.85,63.55,65.35,108736,65.15,65.85,63.55,65.35,108736,0.0,1.0
2018-08-30,65.25,66.0,64.725,65.2,122983,65.25,66.0,64.725,65.2,122983,0.0,1.0
2018-08-31,64.9,65.75,64.5,65.05,97084,64.9,65.75,64.5,65.05,97084,0.0,1.0
2018-09-04,66.35,67.2,64.75,64.75,144446,66.35,67.2,64.75,64.75,144446,0.0,1.0
2018-09-05,66.7,67.35,65.3,66.2,142375,66.7,67.35,65.3,66.2,142375,0.0,1.0
2018-09-06,67.35,67.75,66.05,66.75,97475,67.35,67.75,66.05,66.75,97475,0.0,1.0
2018-09-07,66.9,67.9,66.65,67.15,59863,66.9,67.9,66.65,67.15,59863,0.0,1.0
2018-09-10,67.7,68.0,66.625,67.15,104509,67.7,68.0,66.625,67.15,104509,0.0,1.0
2018-09-11,67.8,68.15,67.3,67.7,111837,67.8,68.15,67.3,67.7,111837,0.0,1.0
2018-09-12,67.95,68.4,67.55,67.55,193669,67.95,68.4,67.55,67.55,193669,0.0,1.0
2018-09-13,68.35,68.65,67.6,68.4,129871,68.35,68.65,67.6,68.4,129871,0.0,1.0
2018-09-14,69.15,69.45,67.5448,68.7,150409,69.15,69.45,67.5448,68.7,150409,0.0,1.0
2018-09-17,69.0,69.4,68.15,69.05,153651,69.0,69.4,68.15,69.05,153651,0.0,1.0
2018-09-18,71.25,71.5,68.85,69.0,170569,71.25,71.5,68.85,69.0,170569,0.0,1.0
2018-09-19,70.55,72.55,70.0,71.3,138462,70.55,72.55,70.0,71.3,138462,0.0,1.0
2018-09-20,70.2,71.5,70.15,70.55,92018,70.2,71.5,70.15,70.55,92018,0.0,1.0
2018-09-21,69.3,70.5,68.996,70.15,380366,69.3,70.5,68.996,70.15,380366,0.0,1.0
2018-09-24,71.0,71.15,69.3,69.45,165323,71.0,71.15,69.3,69.45,165323,0.0,1.0
2018-09-25,72.2,72.3,70.0,71.05,98061,72.2,72.3,70.0,71.05,98061,0.0,1.0
2018-09-26,71.45,72.484,71.4,71.9,135776,71.45,72.484,71.4,71.9,135776,0.0,1.0
2018-09-27,69.7,71.65,69.1,71.3,138804,69.7,71.65,69.1,71.3,138804,0.0,1.0
2018-09-28,70.15,70.3,68.7,69.4,137146,70.15,70.3,68.7,69.4,137146,0.0,1.0
2018-10-01,69.49,71.3599,68.895,70.39,174022,69.49,71.3599,68.895,70.39,174022,0.0,1.0
2018-10-02,64.84,69.05,64.46,69.05,166585,64.84,69.05,64.46,69.05,166585,0.0,1.0
2018-10-03,65.67,65.73,63.836,64.91,122734,65.67,65.73,63.836,64.91,122734,0.0,1.0
2018-10-04,63.9,65.64,63.69,65.51,176035,63.9,65.64,63.69,65.51,176035,0.0,1.0
2018-10-05,65.05,65.16,63.75,63.91,89949,65.05,65.16,63.75,63.91,89949,0.0,1.0
2018-10-08,66.96,67.45,64.9,65.34,94893,66.96,67.45,64.9,65.34,94893,0.0,1.0
2018-10-09,67.89,69.35,66.875,66.96,171457,67.89,69.35,66.875,66.96,171457,0.0,1.0
2018-10-10,67.19,68.1,66.66,67.89,103060,67.19,68.1,66.66,67.89,103060,0.0,1.0
2018-10-11,65.19,68.35,64.72,66.5,166331,65.19,68.35,64.72,66.5,166331,0.0,1.0
2018-10-12,62.61,67.17,62.34,65.85,246890,62.61,67.17,62.34,65.85,246890,0.0,1.0
2018-10-15,63.1,63.84,61.51,62.59,97431,63.1,63.84,61.51,62.59,97431,0.0,1.0
2018-10-16,64.17,64.4,61.9831,63.49,75018,64.17,64.4,61.9831,63.49,75018,0.0,1.0
2018-10-17,63.67,64.86,63.27,64.12,72176,63.67,64.86,63.27,64.12,72176,0.0,1.0
2018-10-18,63.32,64.21,62.93,63.44,54987,63.32,64.21,62.93,63.44,54987,0.0,1.0
2018-10-19,62.33,64.02,62.0,63.6,74214,62.33,64.02,62.0,63.6,74214,0.0,1.0
2018-10-22,62.56,63.07,61.5139,62.06,87629,62.56,63.07,61.5139,62.06,87629,0.0,1.0
2018-10-23,61.66,62.49,60.47,62.01,102464,61.66,62.49,60.47,62.01,102464,0.0,1.0
2018-10-24,63.25,64.085,61.55,61.64,138917,63.25,64.085,61.55,61.64,138917,0.0,1.0
2018-10-25,66.2,67.6218,63.3,63.49,127571,66.2,67.6218,63.3,63.49,127571,0.0,1.0
2018-10-26,64.15,65.54,62.98,65.54,96387,64.15,65.54,62.98,65.54,96387,0.0,1.0
2018-10-29,63.16,65.21,62.94,64.43,116183,63.16,65.21,62.94,64.43,116183,0.0,1.0
2018-10-30,66.05,66.71,62.05,62.94,109032,66.05,66.71,62.05,62.94,109032,0.0,1.0
2018-10-31,65.5,66.92,64.98,66.47,94060,65.5,66.92,64.98,66.47,94060,0.0,1.0
2018-11-01,66.33,67.06,64.445,65.75,95015,66.33,67.06,64.445,65.75,95015,0.0,1.0
2018-11-02,65.4,67.19,65.18,66.55,76944,65.4,67.19,65.18,66.55,76944,0.0,1.0
2018-11-05,64.93,65.805,63.68,65.5,140169,64.93,65.805,63.68,65.5,140169,0.0,1.0
2018-11-06,69.67,71.51,62.86,63.31,142130,69.67,71.51,62.86,63.31,142130,0.0,1.0
2018-11-07,74.89,74.97,70.99,71.31,151263,74.89,74.97,70.99,71.31,151263,0.0,1.0
2018-11-08,74.99,76.89,74.53,75.0,131059,74.99,76.89,74.53,75.0,131059,0.0,1.0
2018-11-09,72.49,74.85,71.86,74.85,101503,72.49,74.85,71.86,74.85,101503,0.0,1.0
2018-11-12,72.5,73.831,71.03,72.17,117534,72.5,73.831,71.03,72.17,117534,0.0,1.0
2018-11-13,70.02,73.84,69.62,72.61,127402,70.02,73.84,69.62,72.61,127402,0.0,1.0
2018-11-14,68.28,70.57,68.26,70.26,145495,68.28,70.57,68.26,70.26,145495,0.0,1.0
2018-11-15,70.3,70.91,66.93,67.81,124435,70.3,70.91,66.93,67.81,124435,0.0,1.0
2018-11-16,72.28,72.79,68.64,69.74,146139,72.28,72.79,68.64,69.74,146139,0.0,1.0
2018-11-19,69.49,73.08,69.02,71.91,109181,69.49,73.08,69.02,71.91,109181,0.0,1.0
2018-11-20,69.0,69.48,67.2183,68.15,120003,69.0,69.48,67.2183,68.15,120003,0.0,1.0
2018-11-21,69.47,70.39,67.49,69.3,53866,69.47,70.39,67.49,69.3,53866,0.0,1.0
2018-11-23,68.3,69.53,67.78,69.23,72427,68.3,69.53,67.78,69.23,72427,0.0,1.0
2018-11-26,68.44,70.25,67.87,68.98,87347,68.44,70.25,67.87,68.98,87347,0.0,1.0
2018-11-27,71.75,77.82,71.36,75.39,1361023,71.75,77.82,71.36,75.39,1361023,0.0,1.0
2018-11-28,73.99,74.015,71.52,72.16,717513,73.99,74.015,71.52,72.16,717513,0.0,1.0
2018-11-29,75.58,76.26,72.77,73.42,415685,75.58,76.26,72.77,73.42,415685,0.0,1.0
2018-11-30,74.22,76.14,73.45,75.31,2215640,74.22,76.14,73.45,75.31,2215640,0.0,1.0
2018-12-03,76.43,76.51,73.63,74.69,247800,76.43,76.51,73.63,74.69,247800,0.0,1.0
2018-12-04,76.34,77.65,75.21,76.23,237722,76.34,77.65,75.21,76.23,237722,0.0,1.0
2018-12-06,76.13,76.78,73.89,74.88,211513,76.13,76.78,73.89,74.88,211513,0.0,1.0
2018-12-07,74.4,76.51,73.49,76.25,155237,74.4,76.51,73.49,76.25,155237,0.0,1.0
2018-12-10,74.38,75.62,72.94,74.32,127972,74.38,75.62,72.94,74.32,127972,0.0,1.0
2018-12-11,74.52,76.75,73.82,75.17,191446,74.52,76.75,73.82,75.17,191446,0.0,1.0
2018-12-12,75.69,77.3375,75.22,75.22,219908,75.69,77.3375,75.22,75.22,219908,0.0,1.0
2018-12-13,75.07,75.89,73.39,75.66,181143,75.07,75.89,73.39,75.66,181143,0.0,1.0
2018-12-14,72.94,75.12,72.33,74.54,192924,72.94,75.12,72.33,74.54,192924,0.0,1.0
2018-12-17,68.37,71.85,67.7438,71.85,242702,68.37,71.85,67.7438,71.85,242702,0.0,1.0
2018-12-18,66.98,72.295,66.1701,68.83,176063,66.98,72.295,66.1701,68.83,176063,0.0,1.0
2018-12-19,66.25,68.15,65.17,67.04,141055,66.25,68.15,65.17,67.04,141055,0.0,1.0
2018-12-20,64.66,66.16,63.56,66.16,119500,64.66,66.16,63.56,66.16,119500,0.0,1.0
2018-12-21,63.71,65.61,62.995,64.83,383742,63.71,65.61,62.995,64.83,383742,0.0,1.0
2018-12-24,63.74,64.98,62.95,63.38,68918,63.74,64.98,62.95,63.38,68918,0.0,1.0
2018-12-26,65.69,65.74,64.0,64.14,194113,65.69,65.74,64.0,64.14,194113,0.0,1.0
2018-12-27,66.64,66.79,63.66,64.75,150011,66.64,66.79,63.66,64.75,150011,0.0,1.0
2018-12-28,67.27,68.37,65.53,66.82,100526,67.27,68.37,65.53,66.82,100526,0.0,1.0
2018-12-31,67.88,68.89,66.74,67.94,183634,67.88,68.89,66.74,67.94,183634,0.0,1.0
2019-01-02,65.17,67.06,64.03,66.91,182674,65.17,67.06,64.03,66.91,182674,0.0,1.0
2019-01-03,63.82,66.35,63.3,64.53,122520,63.82,66.35,63.3,64.53,122520,0.0,1.0
2019-01-04,66.12,70.0767,63.3,64.36,176259,66.12,70.0767,63.3,64.36,176259,0.0,1.0
2019-01-07,67.34,68.91,66.4,66.4,101019,67.34,68.91,66.4,66.4,101019,0.0,1.0
2019-01-08,65.93,69.02,65.265,68.06,190738,65.93,69.02,65.265,68.06,190738,0.0,1.0
2019-01-09,66.2,68.26,65.94,65.94,121040,66.2,68.26,65.94,65.94,121040,0.0,1.0
2019-01-10,62.24,66.11,62.13,65.94,132664,62.24,66.11,62.13,65.94,132664,0.0,1.0
2019-01-11,62.51,63.71,60.48,62.0,139948,62.51,63.71,60.48,62.0,139948,0.0,1.0
2019-01-14,59.84,62.45,59.78,62.08,210781,59.84,62.45,59.78,62.08,210781,0.0,1.0
2019-01-15,63.5,64.13,59.4827,59.85,289049,63.5,64.13,59.4827,59.85,289049,0.0,1.0
2019-01-16,64.33,64.915,63.23,63.67,179197,64.33,64.915,63.23,63.67,179197,0.0,1.0
2019-01-17,64.96,65.04,62.83,64.13,222248,64.96,65.04,62.83,64.13,222248,0.0,1.0
2019-01-18,63.59,65.7,62.95,65.03,169847,63.59,65.7,62.95,65.03,169847,0.0,1.0
2019-01-22,61.57,63.5,61.01,63.0,130132,61.57,63.5,61.01,63.0,130132,0.0,1.0
2019-01-23,62.5,63.02,61.49,61.58,135012,62.5,63.02,61.49,61.58,135012,0.0,1.0
2019-01-24,61.9,62.51,60.59,62.51,121027,61.9,62.51,60.59,62.51,121027,0.0,1.0
2019-01-25,62.41,62.76,61.51,61.96,67508,62.41,62.76,61.51,61.96,67508,0.0,1.0
2019-01-28,58.98,61.9,58.84,61.42,139289,58.98,61.9,58.84,61.42,139289,0.0,1.0
2019-01-29,58.77,59.3544,57.94,58.95,100611,58.77,59.3544,57.94,58.95,100611,0.0,1.0
2019-01-30,60.23,60.47,59.0664,59.37,89268,60.23,60.47,59.0664,59.37,89268,0.0,1.0
2019-01-31,60.15,60.44,59.1,60.13,149012,60.15,60.44,59.1,60.13,149012,0.0,1.0
2019-02-01,61.25,61.47,59.75,59.75,136685,61.25,61.47,59.75,59.75,136685,0.0,1.0
2019-02-04,64.59,65.4,61.8,62.74,255680,64.59,65.4,61.8,62.74,255680,0.0,1.0
2019-02-05,65.14,67.24,64.96,65.0,120335,65.14,67.24,64.96,65.0,120335,0.0,1.0
2019-02-06,65.88,66.06,64.43,65.11,109460,65.88,66.06,64.43,65.11,109460,0.0,1.0
2019-02-07,65.39,66.35,65.135,65.51,77961,65.39,66.35,65.135,65.51,77961,0.0,1.0
2019-02-08,64.3,65.58,62.57,65.33,88152,64.3,65.58,62.57,65.33,88152,0.0,1.0
2019-02-11,65.02,65.12,63.01,64.39,92384,65.02,65.12,63.01,64.39,92384,0.0,1.0
2019-02-12,65.97,65.99,64.59,65.52,59370,65.97,65.99,64.59,65.52,59370,0.0,1.0
2019-02-13,66.56,67.14,64.92,66.24,79548,66.56,67.14,64.92,66.24,79548,0.0,1.0
2019-02-14,67.2,67.66,66.21,66.29,56250,67.2,67.66,66.21,66.29,56250,0.0,1.0
2019-02-15,67.86,68.59,67.3671,68.07,84493,67.86,68.59,67.3671,68.07,84493,0.0,1.0
2019-02-19,68.02,68.37,66.6,67.78,73415,68.02,68.37,66.6,67.78,73415,0.0,1.0
2019-02-20,68.46,69.1,67.18,67.87,118161,68.46,69.1,67.18,67.87,118161,0.0,1.0
2019-02-21,67.98,69.3752,67.775,68.9,51450,67.98,69.3752,67.775,68.9,51450,0.0,1.0
2019-02-22,69.35,69.36,67.475,68.03,73709,69.35,69.36,67.475,68.03,73709,0.0,1.0
2019-02-25,69.27,71.2,69.13,69.59,124058,69.27,71.2,69.13,69.59,124058,0.0,1.0
2019-02-26,66.25,69.56,66.2,69.05,128919,66.25,69.56,66.2,69.05,128919,0.0,1.0
2019-02-27,66.35,67.06,65.11,65.94,83519,66.35,67.06,65.11,65.94,83519,0.0,1.0
2019-02-28,67.21,67.94,65.73,66.49,74555,67.21,67.94,65.73,66.49,74555,0.0,1.0
2019-03-01,66.5,67.74,66.38,67.68,68209,66.5,67.74,66.38,67.68,68209,0.0,1.0
2019-03-04,64.27,66.9,63.96,66.05,152038,64.27,66.9,63.96,66.05,152038,0.0,1.0
2019-03-05,64.67,66.78,61.295,62.66,188973,64.67,66.78,61.295,62.66,188973,0.0,1.0
2019-03-06,61.55,65.55,60.86,65.35,130131,61.55,65.55,60.86,65.35,130131,0.0,1.0
2019-03-07,60.83,62.09,60.47,61.74,84934,60.83,62.09,60.47,61.74,84934,0.0,1.0
2019-03-08,61.28,61.67,60.27,60.71,85142,61.28,61.67,60.27,60.71,85142,0.0,1.0
2019-03-11,61.28,62.01,59.8938,61.1,117830,61.28,62.01,59.8938,61.1,117830,0.0,1.0
2019-03-12,61.62,62.32,60.23,61.51,79907,61.62,62.32,60.23,61.51,79907,0.0,1.0
2019-03-13,63.21,63.22,61.19,61.69,153401,63.21,63.22,61.19,61.69,153401,0.0,1.0
2019-03-14,64.41,64.62,62.605,63.23,69033,64.41,64.62,62.605,63.23,69033,0.0,1.0
2019-03-15,64.57,64.97,63.99,64.41,163598,64.57,64.97,63.99,64.41,163598,0.0,1.0
2019-03-18,66.21,66.35,63.83,64.45,101236,66.21,66.35,63.83,64.45,101236,0.0,1.0
2019-03-19,66.26,67.25,65.9,66.52,102834,66.26,67.25,65.9,66.52,102834,0.0,1.0
2019-03-20,65.63,66.85,64.78,66.31,70139,65.63,66.85,64.78,66.31,70139,0.0,1.0
2019-03-21,66.25,66.7,65.35,65.35,86250,66.25,66.7,65.35,65.35,86250,0.0,1.0
2019-03-22,63.04,66.55,63.0,66.0,84310,63.04,66.55,63.0,66.0,84310,0.0,1.0
2019-03-25,64.21,64.6,61.81,63.11,94091,64.21,64.6,61.81,63.11,94091,0.0,1.0
2019-03-26,63.34,64.75,63.15,64.5,84127,63.34,64.75,63.15,64.5,84127,0.0,1.0
2019-03-27,62.04,63.2,60.645,63.2,76617,62.04,63.2,60.645,63.2,76617,0.0,1.0
2019-03-28,62.49,62.83,61.35,62.33,120362,62.49,62.83,61.35,62.33,120362,0.0,1.0
2019-03-29,63.59,63.8,62.34,62.81,166060,63.59,63.8,62.34,62.81,166060,0.0,1.0
2019-04-01,64.41,64.51,63.64,64.08,59131,64.41,64.51,63.64,64.08,59131,0.0,1.0
2019-04-02,64.2,64.52,63.52,64.4,81877,64.2,64.52,63.52,64.4,81877,0.0,1.0
2019-04-03,63.94,64.63,63.44,64.63,109677,63.94,64.63,63.44,64.63,109677,0.0,1.0
2019-04-04,64.3,64.45,63.49,63.95,56440,64.3,64.45,63.49,63.95,56440,0.0,1.0
2019-04-05,65.02,65.85,64.58,64.58,66596,65.02,65.85,64.58,64.58,66596,0.0,1.0
2019-04-08,65.51,65.6,64.25,64.88,88491,65.51,65.6,64.25,64.88,88491,0.0,1.0
2019-04-09,65.41,66.96,64.41,65.38,81261,65.41,66.96,64.41,65.38,81261,0.0,1.0
2019-04-10,65.57,66.4,65.09,65.87,115780,65.57,66.4,65.09,65.87,115780,0.0,1.0
2019-04-11,65.38,66.25,64.95,65.89,128354,65.38,66.25,64.95,65.89,128354,0.0,1.0
2019-04-12,64.48,66.41,63.7073,65.47,100579,64.48,66.41,63.7073,65.47,100579,0.0,1.0
2019-04-15,66.05,66.15,63.83,64.66,47044,66.05,66.15,63.83,64.66,47044,0.0,1.0
2019-04-16,63.59,66.68,63.0277,65.92,182732,63.59,66.68,63.0277,65.92,182732,0.0,1.0
2019-04-17,61.51,63.93,59.58,63.93,175418,61.51,63.93,59.58,63.93,175418,0.0,1.0
2019-04-18,63.13,63.24,60.41,61.5,98788,63.13,63.24,60.41,61.5,98788,0.0,1.0
2019-04-22,62.24,63.67,61.51,63.07,99171,62.24,63.67,61.51,63.07,99171,0.0,1.0
2019-04-23,65.02,65.71,61.86,62.74,94061,65.02,65.71,61.86,62.74,94061,0.0,1.0
2019-04-24,66.75,66.93,64.1,65.17,47062,66.75,66.93,64.1,65.17,47062,0.0,1.0
2019-04-25,67.44,67.67,66.45,66.77,51186,67.44,67.67,66.45,66.77,51186,0.0,1.0
2019-04-26,69.24,69.35,67.14,67.45,49822,69.24,69.35,67.14,67.45,49822,0.0,1.0
2019-04-29,68.89,69.97,68.61,69.51,92079,68.89,69.97,68.61,69.51,92079,0.0,1.0
2019-04-30,67.9,69.2027,67.21,69.16,55717,67.9,69.2027,67.21,69.16,55717,0.0,1.0
2019-05-01,67.69,68.22,67.0,68.1,103774,67.69,68.22,67.0,68.1,103774,0.0,1.0
2019-05-02,67.62,68.75,66.595,67.34,95049,67.62,68.75,66.595,67.34,95049,0.0,1.0
2019-05-03,66.76,67.95,66.12,67.87,218125,66.76,67.95,66.12,67.87,218125,0.0,1.0
2019-05-06,67.26,68.1,65.63,65.63,176390,67.26,68.1,65.63,65.63,176390,0.0,1.0
2019-05-07,69.15,70.93,66.5799,67.04,221045,69.15,70.93,66.5799,67.04,221045,0.0,1.0
2019-05-08,67.81,69.15,67.66,69.15,157179,67.81,69.15,67.66,69.15,157179,0.0,1.0
2019-05-09,68.26,68.465,66.11,67.39,116711,68.26,68.465,66.11,67.39,116711,0.0,1.0
2019-05-10,68.76,69.2534,67.57,67.96,105614,68.76,69.2534,67.57,67.96,105614,0.0,1.0
2019-05-13,70.35,70.45,67.05,67.27,145606,70.35,70.45,67.05,67.27,145606,0.0,1.0
2019-05-14,70.41,72.49,70.24,70.85,147266,70.41,72.49,70.24,70.85,147266,0.0,1.0
2019-05-15,68.07,70.6,67.94,70.08,111700,68.07,70.6,67.94,70.08,111700,0.0,1.0
2019-05-16,70.12,70.27,68.26,68.26,90313,70.12,70.27,68.26,68.26,90313,0.0,1.0
2019-05-17,69.93,71.19,69.39,69.71,120276,69.93,71.19,69.39,69.71,120276,0.0,1.0
2019-05-20,71.06,71.45,68.68,69.71,83443,71.06,71.45,68.68,69.71,83443,0.0,1.0
2019-05-21,71.85,74.34,71.39,71.49,123459,71.85,74.34,71.39,71.49,123459,0.0,1.0
2019-05-22,71.13,72.0,69.77,71.72,70318,71.13,72.0,69.77,71.72,70318,0.0,1.0
2019-05-23,68.49,71.56,67.7,70.73,108753,68.49,71.56,67.7,70.73,108753,0.0,1.0
2019-05-24,69.55,70.04,68.18,68.71,46810,69.55,70.04,68.18,68.71,46810,0.0,1.0
2019-05-28,69.43,70.37,68.88,69.71,108797,69.43,70.37,68.88,69.71,108797,0.0,1.0
2019-05-29,68.98,69.32,68.18,69.14,59944,68.98,69.32,68.18,69.14,59944,0.0,1.0
2019-05-30,69.27,69.92,68.5,69.31,48687,69.27,69.92,68.5,69.31,48687,0.0,1.0
2019-05-31,68.38,69.32,67.46,68.62,68750,68.38,69.32,67.46,68.62,68750,0.0,1.0
2019-06-03,68.74,69.5,68.11,68.39,60853,68.74,69.5,68.11,68.39,60853,0.0,1.0
2019-06-04,72.06,72.38,69.0,69.45,132918,72.06,72.38,69.0,69.45,132918,0.0,1.0
2019-06-05,72.62,72.845,70.795,71.57,89704,72.62,72.845,70.795,71.57,89704,0.0,1.0
2019-06-06,72.63,72.91,71.62,72.84,70877,72.63,72.91,71.62,72.84,70877,0.0,1.0
2019-06-07,73.3,73.75,72.01,72.86,76467,73.3,73.75,72.01,72.86,76467,0.0,1.0
2019-06-10,74.08,74.67,73.54,73.59,101100,74.08,74.67,73.54,73.59,101100,0.0,1.0
2019-06-11,69.99,71.985,69.1,71.985,143367,69.99,71.985,69.1,71.985,143367,0.0,1.0
2019-06-12,70.05,70.495,68.23,70.01,110516,70.05,70.495,68.23,70.01,110516,0.0,1.0
2019-06-13,72.22,73.64,71.0,71.25,141780,72.22,73.64,71.0,71.25,141780,0.0,1.0
2019-06-14,72.05,73.04,71.94,72.52,76177,72.05,73.04,71.94,72.52,76177,0.0,1.0
2019-06-17,72.56,73.34,71.94,72.5,77900,72.56,73.34,71.94,72.5,77900,0.0,1.0
2019-06-18,72.92,74.16,72.49,73.18,52696,72.92,74.16,72.49,73.18,52696,0.0,1.0
2019-06-19,75.89,75.93,72.1,73.13,106664,75.89,75.93,72.1,73.13,106664,0.0,1.0
2019-06-20,74.91,76.75,74.07,76.75,102721,74.91,76.75,74.07,76.75,102721,0.0,1.0
2019-06-21,74.63,75.72,73.93,74.95,160646,74.63,75.72,73.93,74.95,160646,0.0,1.0
2019-06-24,74.54,75.43,73.91,74.37,97452,74.54,75.43,73.91,74.37,97452,0.0,1.0
2019-06-25,74.81,75.51,73.57,74.43,91641,74.81,75.51,73.57,74.43,91641,0.0,1.0
2019-06-26,74.07,75.85,73.565,75.38,69934,74.07,75.85,73.565,75.38,69934,0.0,1.0
2019-06-27,74.33,75.13,72.75,73.68,94990,74.33,75.13,72.75,73.68,94990,0.0,1.0
2019-06-28,74.95,75.68,73.97,74.26,235225,74.95,75.68,73.97,74.26,235225,0.0,1.0
2019-07-01,76.08,76.29,75.27,75.75,116660,76.08,76.29,75.27,75.75,116660,0.0,1.0
2019-07-02,76.56,76.63,74.7,76.06,52941,76.56,76.63,74.7,76.06,52941,0.0,1.0
2019-07-03,77.39,77.97,76.26,76.61,39939,77.39,77.97,76.26,76.61,39939,0.0,1.0
2019-07-05,77.26,77.41,76.01,76.87,67885,77.26,77.41,76.01,76.87,67885,0.0,1.0
2019-07-08,77.69,77.72,76.28,76.96,41506,77.69,77.72,76.28,76.96,41506,0.0,1.0
2019-07-09,78.08,78.3,76.32,77.34,98175,78.08,78.3,76.32,77.34,98175,0.0,1.0
2019-07-10,77.55,79.17,77.45,78.37,83778,77.55,79.17,77.45,78.37,83778,0.0,1.0
2019-07-11,77.07,78.98,76.61,78.25,115260,77.07,78.98,76.61,78.25,115260,0.0,1.0
2019-07-12,77.08,77.27,75.93,77.06,108931,77.08,77.27,75.93,77.06,108931,0.0,1.0
2019-07-15,76.16,77.7,76.0,77.4,63720,76.16,77.7,76.0,77.4,63720,0.0,1.0
2019-07-16,76.36,76.76,75.685,76.35,82627,76.36,76.76,75.685,76.35,82627,0.0,1.0
2019-07-17,76.1,77.34,75.895,76.44,78423,76.1,77.34,75.895,76.44,78423,0.0,1.0
2019-07-18,76.82,77.32,75.21,75.9,84780,76.82,77.32,75.21,75.9,84780,0.0,1.0
2019-07-19,76.77,77.7,76.38,76.6,88112,76.77,77.7,76.38,76.6,88112,0.0,1.0
2019-07-22,77.67,77.68,76.62,77.0,84529,77.67,77.68,76.62,77.0,84529,0.0,1.0
2019-07-23,77.61,78.11,77.04,77.8,75119,77.61,78.11,77.04,77.8,75119,0.0,1.0
2019-07-24,78.78,79.11,76.51,77.27,66953,78.78,79.11,76.51,77.27,66953,0.0,1.0
2019-07-25,79.59,80.26,78.25,78.78,119744,79.59,80.26,78.25,78.78,119744,0.0,1.0
2019-07-26,80.68,80.92,79.25,79.92,141902,80.68,80.92,79.25,79.92,141902,0.0,1.0
2019-07-29,81.8,82.26,80.36,80.74,83504,81.8,82.26,80.36,80.74,83504,0.0,1.0
2019-07-30,82.22,82.39,80.43,81.39,78001,82.22,82.39,80.43,81.39,78001,0.0,1.0
2019-07-31,80.59,83.1292,80.27,82.08,104040,80.59,83.1292,80.27,82.08,104040,0.0,1.0
2019-08-01,81.05,81.95,80.0,80.68,119869,81.05,81.95,80.0,80.68,119869,0.0,1.0
2019-08-02,79.75,81.3,78.19,80.93,86928,79.75,81.3,78.19,80.93,86928,0.0,1.0
2019-08-05,76.71,79.21,74.79,78.69,119834,76.71,79.21,74.79,78.69,119834,0.0,1.0
2019-08-06,80.9,82.86,76.9,77.77,178249,80.9,82.86,76.9,77.77,178249,0.0,1.0
2019-08-07,82.16,84.99,79.55,82.98,101870,82.16,84.99,79.55,82.98,101870,0.0,1.0
2019-08-08,81.46,82.34,79.84,82.34,151168,81.46,82.34,79.84,82.34,151168,0.0,1.0
2019-08-09,83.26,83.99,81.5,82.04,102877,83.26,83.99,81.5,82.04,102877,0.0,1.0
2019-08-12,83.14,84.12,82.31,83.09,75377,83.14,84.12,82.31,83.09,75377,0.0,1.0
2019-08-13,83.71,84.73,82.68,82.68,67304,83.71,84.73,82.68,82.68,67304,0.0,1.0
2019-08-14,83.46,84.56,82.08,82.54,75384,83.46,84.56,82.08,82.54,75384,0.0,1.0
2019-08-15,86.7,87.78,83.21,83.21,173798,86.7,87.78,83.21,83.21,173798,0.0,1.0
2019-08-16,88.43,92.91,86.52,86.9,372666,88.43,92.91,86.52,86.9,372666,0.0,1.0
2019-08-19,87.07,91.5487,86.94,89.14,115426,87.07,91.5487,86.94,89.14,115426,0.0,1.0
2019-08-20,87.46,88.37,86.545,86.79,91251,87.46,88.37,86.545,86.79,91251,0.0,1.0
2019-08-21,88.19,88.985,87.05,88.69,108359,88.19,88.985,87.05,88.69,108359,0.0,1.0
2019-08-22,87.12,89.2,87.01,88.55,129199,87.12,89.2,87.01,88.55,129199,0.0,1.0
2019-08-23,86.65,87.9,85.77,86.67,133946,86.65,87.9,85.77,86.67,133946,0.0,1.0
2019-08-26,88.94,88.99,86.18,87.76,114275,88.94,88.99,86.18,87.76,114275,0.0,1.0
2019-08-27,87.31,91.05,87.22,89.72,153772,87.31,91.05,87.22,89.72,153772,0.0,1.0
2019-08-28,87.33,87.76,86.15,87.25,117824,87.33,87.76,86.15,87.25,117824,0.0,1.0
2019-08-29,87.94,89.07,87.34,87.97,87216,87.94,89.07,87.34,87.97,87216,0.0,1.0
2019-08-30,87.98,88.35,87.23,87.97,84229,87.98,88.35,87.23,87.97,84229,0.0,1.0
2019-09-03,87.15,88.63,86.42,87.57,157174,87.15,88.63,86.42,87.57,157174,0.0,1.0
2019-09-04,79.59,84.72,79.58,84.72,320174,79.59,84.72,79.58,84.72,320174,0.0,1.0
2019-09-05,83.3,84.03,79.9,82.07,1628092,83.3,84.03,79.9,82.07,1628092,0.0,1.0
2019-09-06,82.44,85.16,82.36,83.7,189274,82.44,85.16,82.36,83.7,189274,0.0,1.0
2019-09-09,78.1,83.21,77.44,82.52,255276,78.1,83.21,77.44,82.52,255276,0.0,1.0
2019-09-10,78.25,78.31,73.56,77.4,375766,78.25,78.31,73.56,77.4,375766,0.0,1.0
2019-09-11,78.76,79.3,76.185,77.95,193342,78.76,79.3,76.185,77.95,193342,0.0,1.0
2019-09-12,78.66,79.59,77.95,78.95,227558,78.66,79.59,77.95,78.95,227558,0.0,1.0
2019-09-13,78.1,79.405,75.92,78.99,286394,78.1,79.405,75.92,78.99,286394,0.0,1.0
2019-09-16,77.36,78.33,76.6,77.66,160708,77.36,78.33,76.6,77.66,160708,0.0,1.0
2019-09-17,78.75,78.96,77.38,77.61,136439,78.75,78.96,77.38,77.61,136439,0.0,1.0
2019-09-18,79.39,80.5,77.965,78.83,307166,79.39,80.5,77.965,78.83,307166,0.0,1.0
2019-09-19,79.95,81.35,79.22,79.29,173952,79.95,81.35,79.22,79.29,173952,0.0,1.0
2019-09-20,81.39,81.56,79.35,79.87,292190,81.39,81.56,79.35,79.87,292190,0.0,1.0
2019-09-23,80.93,81.39,79.73,81.39,195945,80.93,81.39,79.73,81.39,195945,0.0,1.0
2019-09-24,80.47,81.91,79.825,81.14,163706,80.47,81.91,79.825,81.14,163706,0.0,1.0
2019-09-25,81.62,82.29,79.5501,80.8,138039,81.62,82.29,79.5501,80.8,138039,0.0,1.0
2019-09-26,79.37,81.87,77.5391,81.56,130981,79.37,81.87,77.5391,81.56,130981,0.0,1.0
2019-09-27,78.83,80.3323,77.94,79.85,143403,78.83,80.3323,77.94,79.85,143403,0.0,1.0
2019-09-30,79.28,80.16,78.33,79.13,168631,79.28,80.16,78.33,79.13,168631,0.0,1.0
2019-10-01,78.5,79.96,78.04,79.19,110806,78.5,79.96,78.04,79.19,110806,0.0,1.0
2019-10-02,78.4,78.74,77.31,78.0,320199,78.4,78.74,77.31,78.0,320199,0.0,1.0
2019-10-03,79.29,79.46,77.1,78.52,141699,79.29,79.46,77.1,78.52,141699,0.0,1.0
2019-10-04,81.56,81.68,79.12,79.34,180351,81.56,81.68,79.12,79.34,180351,0.0,1.0
2019-10-07,81.54,82.3,80.44,80.99,367590,81.54,82.3,80.44,80.99,367590,0.0,1.0
2019-10-08,79.72,81.16,78.19,80.87,156197,79.72,81.16,78.19,80.87,156197,0.0,1.0
2019-10-09,81.02,81.38,79.69,80.3,96138,81.02,81.38,79.69,80.3,96138,0.0,1.0
2019-10-10,81.86,82.11,79.695,81.08,112235,81.86,82.11,79.695,81.08,112235,0.0,1.0
2019-10-11,82.74,83.8,81.04,81.95,193859,82.74,83.8,81.04,81.95,193859,0.0,1.0
2019-10-14,83.42,83.525,80.97,82.49,94538,83.42,83.525,80.97,82.49,94538,0.0,1.0
2019-10-15,83.48,84.79,83.21,84.0,144153,83.48,84.79,83.21,84.0,144153,0.0,1.0
2019-10-16,84.16,84.51,81.8,83.35,106643,84.16,84.51,81.8,83.35,106643,0.0,1.0
2019-10-17,84.53,85.215,83.725,84.48,134747,84.53,85.215,83.725,84.48,134747,0.0,1.0
2019-10-18,86.19,86.22,83.51,84.13,101053,86.19,86.22,83.51,84.13,101053,0.0,1.0
2019-10-21,84.48,86.49,84.44,86.25,90717,84.48,86.49,84.44,86.25,90717,0.0,1.0
2019-10-22,84.79,85.86,84.21,84.91,147877,84.79,85.86,84.21,84.91,147877,0.0,1.0
2019-10-23,85.4,85.94,84.2405,84.76,152542,85.4,85.94,84.2405,84.76,152542,0.0,1.0
2019-10-24,84.94,86.13,84.48,85.88,137294,84.94,86.13,84.48,85.88,137294,0.0,1.0
2019-10-25,84.09,85.25,83.875,84.77,78289,84.09,85.25,83.875,84.77,78289,0.0,1.0
2019-10-28,84.19,85.64,83.5,84.12,104445,84.19,85.64,83.5,84.12,104445,0.0,1.0
2019-10-29,85.1,85.96,83.62,84.49,100249,85.1,85.96,83.62,84.49,100249,0.0,1.0
2019-10-30,85.24,85.7,83.19,85.17,196795,85.24,85.7,83.19,85.17,196795,0.0,1.0
2019-10-31,84.21,85.29,83.16,85.29,122125,84.21,85.29,83.16,85.29,122125,0.0,1.0
2019-11-01,86.68,87.47,84.45,85.9,177728,86.68,87.47,84.45,85.9,177728,0.0,1.0
2019-11-04,84.91,86.69,83.5362,86.69,181732,84.91,86.69,83.5362,86.69,181732,0.0,1.0
2019-11-05,85.915,92.4,84.8,87.0,288671,85.915,92.4,84.8,87.0,288671,0.0,1.0
2019-11-06,88.61,88.71,84.21,87.76,127751,88.61,88.71,84.21,87.76,127751,0.0,1.0
2019-11-07,87.8,92.7921,86.831,89.1,147010,87.8,92.7921,86.831,89.1,147010,0.0,1.0
2019-11-08,86.57,89.22,86.13,87.11,150414,86.57,89.22,86.13,87.11,150414,0.0,1.0
2019-11-11,87.7,87.86,86.16,86.53,138601,87.7,87.86,86.16,86.53,138601,0.0,1.0
2019-11-12,86.87,89.0,86.81,87.75,196941,86.87,89.0,86.81,87.75,196941,0.0,1.0
2019-11-13,83.72,84.8,79.66,83.84,424458,83.72,84.8,79.66,83.84,424458,0.0,1.0
2019-11-14,84.26,85.325,83.51,83.78,131143,84.26,85.325,83.51,83.78,131143,0.0,1.0
2019-11-15,84.37,85.16,82.69,84.67,255205,84.37,85.16,82.69,84.67,255205,0.0,1.0
2019-11-18,86.16,87.98,84.1955,86.1,207865,86.16,87.98,84.1955,86.1,207865,0.0,1.0
2019-11-19,87.41,88.18,86.15,86.49,124675,87.41,88.18,86.15,86.49,124675,0.0,1.0
2019-11-20,88.34,88.71,86.79,86.79,125097,88.34,88.71,86.79,86.79,125097,0.0,1.0
2019-11-21,88.63,89.59,87.906,88.57,187863,88.63,89.59,87.906,88.57,187863,0.0,1.0
2019-11-22,90.03,90.55,88.63,88.91,174529,90.03,90.55,88.63,88.91,174529,0.0,1.0
2019-11-25,93.3,93.35,90.13,90.13,260744,93.3,93.35,90.13,90.13,260744,0.0,1.0
2019-11-26,93.88,94.9,93.1,94.08,215974,93.88,94.9,93.1,94.08,215974,0.0,1.0
2019-11-27,94.725,95.35,93.51,93.99,145992,94.725,95.35,93.51,93.99,145992,0.0,1.0
2019-11-29,93.21,95.11,93.03,94.28,65463,93.21,95.11,93.03,94.28,65463,0.0,1.0
2019-12-02,91.75,93.46,91.405,93.46,117402,91.75,93.46,91.405,93.46,117402,0.0,1.0
2019-12-03,92.89,93.41,90.26,90.8,200868,92.89,93.41,90.26,90.8,200868,0.0,1.0
2019-12-04,94.14,94.44,92.94,93.27,178603,94.14,94.44,92.94,93.27,178603,0.0,1.0
2019-12-05,93.8,94.59,93.31,93.95,188110,93.8,94.59,93.31,93.95,188110,0.0,1.0
2019-12-06,95.41,95.76,94.06,94.34,145616,95.41,95.76,94.06,94.34,145616,0.0,1.0
2019-12-09,93.77,95.85,93.485,95.15,139709,93.77,95.85,93.485,95.15,139709,0.0,1.0
2019-12-10,93.42,94.3,92.78,94.16,112739,93.42,94.3,92.78,94.16,112739,0.0,1.0
2019-12-11,92.79,93.9,92.082,93.42,85468,92.79,93.9,92.082,93.42,85468,0.0,1.0
2019-12-12,92.48,93.13,91.72,92.53,103663,92.48,93.13,91.72,92.53,103663,0.0,1.0
2019-12-13,91.52,93.82,90.875,92.54,135243,91.52,93.82,90.875,92.54,135243,0.0,1.0
2019-12-16,92.32,93.65,91.52,92.13,116264,92.32,93.65,91.52,92.13,116264,0.0,1.0
2019-12-17,91.89,93.31,91.61,92.16,89355,91.89,93.31,91.61,92.16,89355,0.0,1.0
2019-12-18,92.1,92.85,91.66,91.9,144803,92.1,92.85,91.66,91.9,144803,0.0,1.0
2019-12-19,92.22,92.92,91.19,92.39,124885,92.22,92.92,91.19,92.39,124885,0.0,1.0
2019-12-20,91.29,92.66,90.91,92.66,453151,91.29,92.66,90.91,92.66,453151,0.0,1.0
2019-12-23,92.18,92.6539,90.6,91.55,180349,92.18,92.6539,90.6,91.55,180349,0.0,1.0
2019-12-24,94.53,94.62,91.69,92.34,108640,94.53,94.62,91.69,92.34,108640,0.0,1.0
2019-12-26,95.08,95.37,94.17,94.17,92818,95.08,95.37,94.17,94.17,92818,0.0,1.0
2019-12-27,95.61,96.235,94.5,95.12,100720,95.61,96.235,94.5,95.12,100720,0.0,1.0
2019-12-30,96.3,96.3,94.51,95.55,81744,96.3,96.3,94.51,95.55,81744,0.0,1.0
2019-12-31,97.22,97.67,95.85,95.99,236061,97.22,97.67,95.85,95.99,236061,0.0,1.0
2020-01-02,95.07,97.445,94.2,97.44,171881,95.07,97.445,94.2,97.44,171881,0.0,1.0
2020-01-03,95.59,95.84,94.05,94.05,129191,95.59,95.84,94.05,94.05,129191,0.0,1.0
2020-01-06,96.44,97.23,93.76,95.01,126661,96.44,97.23,93.76,95.01,126661,0.0,1.0
2020-01-07,96.02,96.94,95.59,96.02,69715,96.02,96.94,95.59,96.02,69715,0.0,1.0
2020-01-08,97.26,97.35,95.64,95.64,84458,97.26,97.35,95.64,95.64,84458,0.0,1.0
2020-01-09,99.02,99.08,97.72,97.79,95054,99.02,99.08,97.72,97.79,95054,0.0,1.0
2020-01-10,99.85,99.9,98.27,99.75,86754,99.85,99.9,98.27,99.75,86754,0.0,1.0
2020-01-13,100.52,101.22,99.425,100.0,82480,100.52,101.22,99.425,100.0,82480,0.0,1.0
2020-01-14,99.59,101.18,99.255,100.16,68304,99.59,101.18,99.255,100.16,68304,0.0,1.0
2020-01-15,98.22,100.0,97.99,99.58,119109,98.22,100.0,97.99,99.58,119109,0.0,1.0
2020-01-16,98.0,98.56,97.22,98.19,127540,98.0,98.56,97.22,98.19,127540,0.0,1.0
2020-01-17,97.4,98.11,96.94,98.11,113423,97.4,98.11,96.94,98.11,113423,0.0,1.0
2020-01-21,97.93,99.13,96.7,96.94,170474,97.93,99.13,96.7,96.94,170474,0.0,1.0
2020-01-22,97.67,98.9,97.15,98.19,87629,97.67,98.9,97.15,98.19,87629,0.0,1.0
2020-01-23,96.22,97.75,95.55,97.51,103804,96.22,97.75,95.55,97.51,103804,0.0,1.0
2020-01-24,96.36,96.85,96.11,96.44,77655,96.36,96.85,96.11,96.44,77655,0.0,1.0
2020-01-27,96.61,97.02,95.36,95.85,88352,96.61,97.02,95.36,95.85,88352,0.0,1.0
2020-01-28,98.09,98.83,96.43,96.97,158592,98.09,98.83,96.43,96.97,158592,0.0,1.0
2020-01-29,97.66,99.5,97.48,98.0,115921,97.66,99.5,97.48,98.0,115921,0.0,1.0
2020-01-30,96.73,97.335,95.62,97.23,115592,96.73,97.335,95.62,97.23,115592,0.0,1.0
2020-01-31,94.34,96.75,94.075,96.55,105435,94.34,96.75,94.075,96.55,105435,0.0,1.0
2020-02-03,94.81,96.47,94.53,94.83,243599,94.81,96.47,94.53,94.83,243599,0.0,1.0
2020-02-04,97.05,97.9,95.73,95.73,163677,97.05,97.9,95.73,95.73,163677,0.0,1.0
2020-02-05,96.76,99.07,96.385,97.77,109126,96.76,99.07,96.385,97.77,109126,0.0,1.0
2020-02-06,99.18,100.39,96.49,96.96,121760,99.18,100.39,96.49,96.96,121760,0.0,1.0
2020-02-07,99.56,100.09,98.79,99.03,100607,99.56,100.09,98.79,99.03,100607,0.0,1.0
2020-02-10,100.0,100.05,99.06,99.57,66399,100.0,100.05,99.06,99.57,66399,0.0,1.0
2020-02-11,100.82,102.025,99.905,100.0,66888,100.82,102.025,99.905,100.0,66888,0.0,1.0
2020-02-12,101.6,102.3,100.37,101.35,77551,101.6,102.3,100.37,101.35,77551,0.0,1.0
2020-02-13,102.77,104.025,101.48,101.6,83247,102.77,104.025,101.48,101.6,83247,0.0,1.0
2020-02-14,103.82,104.09,102.44,103.17,81177,103.82,104.09,102.44,103.17,81177,0.0,1.0
2020-02-18,99.79,104.5622,99.53,104.11,113641,99.79,104.5622,99.53,104.11,113641,0.0,1.0
2020-02-19,99.67,100.3391,99.59,100.09,70540,99.67,100.3391,99.59,100.09,70540,0.0,1.0
2020-02-20,98.45,100.83,97.86,99.68,85512,98.45,100.83,97.86,99.68,85512,0.0,1.0
2020-02-21,98.16,98.51,97.12,98.51,114309,98.16,98.51,97.12,98.51,114309,0.0,1.0
2020-02-24,96.4,97.26,95.62,95.79,81094,96.4,97.26,95.62,95.79,81094,0.0,1.0
2020-02-25,93.62,98.27,93.59,96.77,96977,93.62,98.27,93.59,96.77,96977,0.0,1.0
2020-02-26,93.62,95.1125,92.92,93.62,115664,93.62,95.1125,92.92,93.62,115664,0.0,1.0
2020-02-27,89.55,92.4,88.99,92.24,174944,89.55,92.4,88.99,92.24,174944,0.0,1.0
2020-02-28,76.27,83.36,74.165,83.31,574996,76.27,83.36,74.165,83.31,574996,0.0,1.0
2020-03-02,82.08,82.37,75.75,75.75,229123,82.08,82.37,75.75,75.75,229123,0.0,1.0
2020-03-03,77.04,83.99,76.31,80.75,160864,77.04,83.99,76.31,80.75,160864,0.0,1.0
2020-03-04,77.61,78.22,75.46,77.12,166711,77.61,78.22,75.46,77.12,166711,0.0,1.0
2020-03-05,76.19,77.825,74.74,75.95,127864,76.19,77.825,74.74,75.95,127864,0.0,1.0
2020-03-06,76.4,76.86,74.06,74.17,117664,76.4,76.86,74.06,74.17,117664,0.0,1.0
2020-03-09,70.43,75.2106,70.03,73.04,170453,70.43,75.2106,70.03,73.04,170453,0.0,1.0
2020-03-10,70.51,73.0,68.435,72.76,230300,70.51,73.0,68.435,72.76,230300,0.0,1.0
2020-03-11,67.64,70.125,65.65,68.78,203912,67.64,70.125,65.65,68.78,203912,0.0,1.0
2020-03-12,60.83,65.62,60.67,63.28,209447,60.83,65.62,60.67,63.28,209447,0.0,1.0
2020-03-13,64.8,65.1,56.99,63.06,171509,64.8,65.1,56.99,63.06,171509,0.0,1.0
2020-03-16,53.0,62.45,52.74,58.36,164313,53.0,62.45,52.74,58.36,164313,0.0,1.0
2020-03-17,48.4,54.89,47.78,54.02,384925,48.4,54.89,47.78,54.02,384925,0.0,1.0
2020-03-18,65.57,66.14,43.125,51.43,374144,65.57,66.14,43.125,51.43,374144,0.0,1.0
2020-03-19,64.1,72.56,62.8,65.63,311347,64.1,72.56,62.8,65.63,311347,0.0,1.0
2020-03-20,57.5,68.89,49.34,64.69,450423,57.5,68.89,49.34,64.69,450423,0.0,1.0
2020-03-23,61.6,61.93,53.75,57.63,183400,61.6,61.93,53.75,57.63,183400,0.0,1.0
2020-03-24,66.49,67.2,62.5,64.37,190691,66.49,67.2,62.5,64.37,190691,0.0,1.0
2020-03-25,62.38,68.8299,61.7,65.92,241059,62.38,68.8299,61.7,65.92,241059,0.0,1.0
2020-03-26,70.0,70.0,63.36,63.36,165919,70.0,70.0,63.36,63.36,165919,0.0,1.0
2020-03-27,66.76,68.8,62.6601,67.64,116630,66.76,68.8,62.6601,67.64,116630,0.0,1.0
2020-03-30,69.01,70.815,66.92,66.92,105926,69.01,70.815,66.92,66.92,105926,0.0,1.0
2020-03-31,67.6,73.23,66.33,69.56,266802,67.6,73.23,66.33,69.56,266802,0.0,1.0
2020-04-01,65.29,67.805,62.56,64.36,124063,65.29,67.805,62.56,64.36,124063,0.0,1.0
2020-04-02,68.89,69.635,64.43,65.27,181147,68.89,69.635,64.43,65.27,181147,0.0,1.0
2020-04-03,71.53,72.02,67.56,69.08,182850,71.53,72.02,67.56,69.08,182850,0.0,1.0
2020-04-06,79.16,79.98,73.68,73.92,250584,79.16,79.98,73.68,73.92,250584,0.0,1.0
2020-04-07,78.41,83.635,77.565,81.53,304068,78.41,83.635,77.565,81.53,304068,0.0,1.0
2020-04-08,80.01,81.36,78.0,79.89,175113,80.01,81.36,78.0,79.89,175113,0.0,1.0
2020-04-09,81.76,83.89,79.81,81.66,249316,81.76,83.89,79.81,81.66,249316,0.0,1.0
2020-04-13,74.9,80.85,74.8,80.37,236275,74.9,80.85,74.8,80.37,236275,0.0,1.0
2020-04-14,77.01,77.67,74.63,76.78,122086,77.01,77.67,74.63,76.78,122086,0.0,1.0
2020-04-15,75.81,76.08,72.72,74.62,138897,75.81,76.08,72.72,74.62,138897,0.0,1.0
2020-04-16,75.29,77.745,74.66,76.17,130187,75.29,77.745,74.66,76.17,130187,0.0,1.0
2020-04-17,80.35,81.0,74.51,77.13,241684,80.35,81.0,74.51,77.13,241684,0.0,1.0
2020-04-20,79.4,80.77,77.3901,78.77,131961,79.4,80.77,77.3901,78.77,131961,0.0,1.0
2020-04-21,77.33,78.83,76.39,77.73,139525,77.33,78.83,76.39,77.73,139525,0.0,1.0
2020-04-22,77.88,79.41,77.25,78.5,138127,77.88,79.41,77.25,78.5,138127,0.0,1.0
2020-04-23,77.92,78.88,76.33,77.88,108538,77.92,78.88,76.33,77.88,108538,0.0,1.0
2020-04-24,77.16,78.2103,76.675,78.02,110742,77.16,78.2103,76.675,78.02,110742,0.0,1.0
2020-04-27,79.49,81.13,77.355,77.83,108135,79.49,81.13,77.355,77.83,108135,0.0,1.0
2020-04-28,78.69,80.86,78.05,80.86,171335,78.69,80.86,78.05,80.86,171335,0.0,1.0
2020-04-29,83.08,83.7,79.235,80.56,149816,83.08,83.7,79.235,80.56,149816,0.0,1.0
2020-04-30,81.02,85.1,79.87,81.66,115863,81.02,85.1,79.87,81.66,115863,0.0,1.0
2020-05-01,80.45,80.55,78.098,79.8,121437,80.45,80.55,78.098,79.8,121437,0.0,1.0
2020-05-04,73.92,80.27,73.79,80.27,192996,73.92,80.27,73.79,80.27,192996,0.0,1.0
2020-05-05,88.65,92.39,77.61,78.2,358985,88.65,92.39,77.61,78.2,358985,0.0,1.0
2020-05-06,83.37,89.28,83.0,89.22,142999,83.37,89.28,83.0,89.22,142999,0.0,1.0
2020-05-07,83.0,86.66,82.85,85.16,142923,83.0,86.66,82.85,85.16,142923,0.0,1.0
2020-05-08,82.61,84.4299,81.82,84.22,104211,82.61,84.4299,81.82,84.22,104211,0.0,1.0
2020-05-11,83.77,86.28,81.53,81.61,235758,83.77,86.28,81.53,81.61,235758,0.0,1.0
2020-05-12,82.34,85.21,82.25,84.42,121657,82.34,85.21,82.25,84.42,121657,0.0,1.0
2020-05-13,81.57,83.32,80.36,82.01,93309,81.57,83.32,80.36,82.01,93309,0.0,1.0
2020-05-14,80.81,80.94,77.62,80.24,103978,80.81,80.94,77.62,80.24,103978,0.0,1.0
2020-05-15,83.83,84.22,80.4,80.4,84701,83.83,84.22,80.4,80.4,84701,0.0,1.0
2020-05-18,89.93,90.765,85.82,86.41,113673,89.93,90.765,85.82,86.41,113673,0.0,1.0
2020-05-19,89.0,91.67,87.83,89.64,83249,89.0,91.67,87.83,89.64,83249,0.0,1.0
2020-05-20,90.85,93.63,89.41,90.65,134468,90.85,93.63,89.41,90.65,134468,0.0,1.0
2020-05-21,91.97,92.84,89.5511,90.79,85622,91.97,92.84,89.5511,90.79,85622,0.0,1.0
2020-05-22,92.98,93.19,89.01,92.01,98676,92.98,93.19,89.01,92.01,98676,0.0,1.0
2020-05-26,96.4,97.04,93.91,95.75,155785,96.4,97.04,93.91,95.75,155785,0.0,1.0
2020-05-27,97.37,97.9799,92.22,97.43,152969,97.37,97.9799,92.22,97.43,152969,0.0,1.0
2020-05-28,96.87,98.8,95.99,98.72,143723,96.87,98.8,95.99,98.72,143723,0.0,1.0
2020-05-29,98.96,99.575,95.41,96.48,200283,98.96,99.575,95.41,96.48,200283,0.0,1.0
2020-06-01,98.43,99.65,97.95,99.52,119253,98.43,99.65,97.95,99.52,119253,0.0,1.0
2020-06-02,98.93,100.0,96.5446,99.04,112572,98.93,100.0,96.5446,99.04,112572,0.0,1.0
2020-06-03,98.54,102.1,98.26,99.73,167627,98.54,102.1,98.26,99.73,167627,0.0,1.0
2020-06-04,98.65,99.06,96.5565,97.69,107174,98.65,99.06,96.5565,97.69,107174,0.0,1.0
2020-06-05,97.04,101.6,96.07,100.97,215222,97.04,101.6,96.07,100.97,215222,0.0,1.0
2020-06-08,97.3,99.47,96.58,98.22,193507,97.3,99.47,96.58,98.22,193507,0.0,1.0
2020-06-09,97.2,98.24,95.47,96.41,187394,97.2,98.24,95.47,96.41,187394,0.0,1.0
2020-06-10,95.26,97.47,94.02,97.39,62090,95.26,97.47,94.02,97.39,62090,0.0,1.0
2020-06-11,89.39,93.145,88.87,92.19,94786,89.39,93.145,88.87,92.19,94786,0.0,1.0
2020-06-12,91.1,92.98,88.36,91.97,90533,91.1,92.98,88.36,91.97,90533,0.0,1.0
2020-06-15,94.57,94.7,88.64,89.05,82598,94.57,94.7,88.64,89.05,82598,0.0,1.0
2020-06-16,96.14,98.0878,95.18,97.16,108459,96.14,98.0878,95.18,97.16,108459,0.0,1.0
2020-06-17,94.18,97.59,93.35,96.83,91275,94.18,97.59,93.35,96.83,91275,0.0,1.0
2020-06-18,92.51,94.125,92.03,93.12,120159,92.51,94.125,92.03,93.12,120159,0.0,1.0
2020-06-19,94.68,96.09,93.43,93.43,181211,94.68,96.09,93.43,93.43,181211,0.0,1.0
2020-06-22,94.06,94.24,91.5,93.89,84598,94.06,94.24,91.5,93.89,84598,0.0,1.0
2020-06-23,94.91,95.72,93.54,94.8,113991,94.91,95.72,93.54,94.8,113991,0.0,1.0
2020-06-24,91.72,94.675,91.61,93.64,66815,91.72,94.675,91.61,93.64,66815,0.0,1.0
2020-06-25,92.47,93.115,90.16,91.32,91797,92.47,93.115,90.16,91.32,91797,0.0,1.0
2020-06-26,89.1,93.625,88.61,92.47,327286,89.1,93.625,88.61,92.47,327286,0.0,1.0
2020-06-29,91.31,91.44,89.43,90.27,81700,91.31,91.44,89.43,90.27,81700,0.0,1.0
2020-06-30,92.56,92.91,90.09,90.97,50500,92.56,92.91,90.09,90.97,50500,0.0,1.0
2020-07-01,92.5,94.45,91.75,92.83,126700,92.5,94.45,91.75,92.83,126700,0.0,1.0
2020-07-02,92.14,94.8,91.64,93.97,99400,92.14,94.8,91.64,93.97,99400,0.0,1.0
2020-07-06,90.35,93.27,89.93,93.02,89700,90.35,93.27,89.93,93.02,89700,0.0,1.0
2020-07-07,91.07,92.84,88.51,89.58,146300,91.07,92.84,88.51,89.58,146300,0.0,1.0
2020-07-08,89.99,90.92,87.04,90.92,128100,89.99,90.92,87.04,90.92,128100,0.0,1.0
2020-07-09,89.64,90.98,88.39,89.31,88300,89.64,90.98,88.39,89.31,88300,0.0,1.0
2020-07-10,89.6,90.17,89.0,89.76,55600,89.6,90.17,89.0,89.76,55600,0.0,1.0
2020-07-13,87.22,92.19,87.12,90.53,151500,87.22,92.19,87.12,90.53,151500,0.0,1.0
2020-07-14,88.0,88.3,86.12,87.66,105800,88.0,88.3,86.12,87.66,105800,0.0,1.0
2020-07-15,92.33,93.54,87.86,89.76,319500,92.33,93.54,87.86,89.76,319500,0.0,1.0
2020-07-16,88.63,92.06,88.06,92.0,108900,88.63,92.06,88.06,92.0,108900,0.0,1.0
2020-07-17,88.0,89.0,86.93,88.64,102300,88.0,89.0,86.93,88.64,102300,0.0,1.0
2020-07-20,86.58,89.71,86.31,87.99,48974,86.58,89.71,86.31,87.99,48974,0.0,1.0
2020-07-21,89.27,89.48,86.77,87.53,90537,89.27,89.48,86.77,87.53,90537,0.0,1.0
2020-07-22,92.15,92.65,89.27,89.27,111062,92.15,92.65,89.27,89.27,111062,0.0,1.0
2020-07-23,94.9,95.0,92.12,92.12,98484,94.9,95.0,92.12,92.12,98484,0.0,1.0
2020-07-24,93.37,96.125,93.01,94.8,113380,93.37,96.125,93.01,94.8,113380,0.0,1.0
2020-07-27,94.85,95.0,92.97,93.45,51543,94.85,95.0,92.97,93.45,51543,0.0,1.0
2020-07-28,92.78,95.04,92.5698,94.55,42240,92.78,95.04,92.5698,94.55,42240,0.0,1.0
2020-07-29,96.93,97.53,93.18,93.18,89365,96.93,97.53,93.18,93.18,89365,0.0,1.0
2020-07-30,97.1,97.63,95.41,95.41,56126,97.1,97.63,95.41,95.41,56126,0.0,1.0
2020-07-31,96.41,97.54,95.02,97.23,80319,96.41,97.54,95.02,97.23,80319,0.0,1.0
2020-08-03,99.87,100.22,95.6251,96.98,89118,99.87,100.22,95.6251,96.98,89118,0.0,1.0
2020-08-04,96.81,99.68,96.04,99.68,66746,96.81,99.68,96.04,99.68,66746,0.0,1.0
2020-08-05,96.48,98.37,96.0,97.97,72068,96.48,98.37,96.0,97.97,72068,0.0,1.0
2020-08-06,97.11,97.68,95.68,96.49,73905,97.11,97.68,95.68,96.49,73905,0.0,1.0
2020-08-07,99.3,99.57,97.13,97.13,52955,99.3,99.57,97.13,97.13,52955,0.0,1.0
2020-08-10,101.32,103.84,98.77,99.37,200780,101.32,103.84,98.77,99.37,200780,0.0,1.0
2020-08-11,101.98,106.98,101.375,103.39,260541,101.98,106.98,101.375,103.39,260541,0.0,1.0
2020-08-12,98.19,102.46,97.75,102.46,172185,98.19,102.46,97.75,102.46,172185,0.0,1.0
2020-08-13,97.5,98.015,92.88,94.26,201487,97.5,98.015,92.88,94.26,201487,0.0,1.0
2020-08-14,94.72,97.5,94.605,97.5,113237,94.72,97.5,94.605,97.5,113237,0.0,1.0
2020-08-17,95.82,96.29,92.79,94.17,82358,95.82,96.29,92.79,94.17,82358,0.0,1.0
2020-08-18,96.69,96.99,95.54,95.86,90687,96.69,96.99,95.54,95.86,90687,0.0,1.0
2020-08-19,96.71,97.965,96.31,97.0,146573,96.71,97.965,96.31,97.0,146573,0.0,1.0
2020-08-20,96.56,97.39,95.84,96.0,127259,96.56,97.39,95.84,96.0,127259,0.0,1.0
2020-08-21,95.94,96.97,94.91,96.55,72130,95.94,96.97,94.91,96.55,72130,0.0,1.0
2020-08-24,92.29,96.55,91.75,96.55,108940,92.29,96.55,91.75,96.55,108940,0.0,1.0
2020-08-25,94.75,95.0,91.16,92.5,158391,94.75,95.0,91.16,92.5,158391,0.0,1.0
2020-08-26,93.27,94.445,92.995,94.42,90067,93.27,94.445,92.995,94.42,90067,0.0,1.0
2020-08-27,94.0,95.59,92.58,93.39,85662,94.0,95.59,92.58,93.39,85662,0.0,1.0
2020-08-28,94.68,95.35,93.4792,94.26,69340,94.68,95.35,93.4792,94.26,69340,0.0,1.0
2020-08-31,93.66,94.56,93.24,94.4,91054,93.66,94.56,93.24,94.4,91054,0.0,1.0
2020-09-01,92.99,93.91,92.43,93.06,120915,92.99,93.91,92.43,93.06,120915,0.0,1.0
2020-09-02,92.94,94.19,91.65,93.23,141930,92.94,94.19,91.65,93.23,141930,0.0,1.0
2020-09-03,89.01,93.3751,88.64,92.79,135478,89.01,93.3751,88.64,92.79,135478,0.0,1.0
2020-09-04,87.82,90.6705,86.4,90.02,68724,87.82,90.6705,86.4,90.02,68724,0.0,1.0
2020-09-08,88.87,89.36,86.4,87.09,138555,88.87,89.36,86.4,87.09,138555,0.0,1.0
2020-09-09,92.25,92.26,89.0547,89.37,88947,92.25,92.26,89.0547,89.37,88947,0.0,1.0
2020-09-10,92.26,93.29,91.6,92.7,118915,92.26,93.29,91.6,92.7,118915,0.0,1.0
2020-09-11,93.75,94.63,91.57,92.88,79340,93.75,94.63,91.57,92.88,79340,0.0,1.0
2020-09-14,93.88,94.93,93.26,94.16,142019,93.88,94.93,93.26,94.16,142019,0.0,1.0
2020-09-15,95.25,96.4,94.6425,94.79,80069,95.25,96.4,94.6425,94.79,80069,0.0,1.0
2020-09-16,96.14,98.6299,95.97,95.97,135778,96.14,98.6299,95.97,95.97,135778,0.0,1.0
2020-09-17,96.08,96.14,94.2,94.89,76116,96.08,96.14,94.2,94.89,76116,0.0,1.0
2020-09-18,96.33,97.42,94.64,96.85,341973,96.33,97.42,94.64,96.85,341973,0.0,1.0
2020-09-21,94.43,95.3,92.6,93.96,129337,94.43,95.3,92.6,93.96,129337,0.0,1.0
2020-09-22,94.89,95.21,91.82,94.58,120227,94.89,95.21,91.82,94.58,120227,0.0,1.0
2020-09-23,91.58,95.0399,90.89,95.03,105820,91.58,95.0399,90.89,95.03,105820,0.0,1.0
2020-09-24,89.88,92.74,89.41,90.83,90807,89.88,92.74,89.41,90.83,90807,0.0,1.0
2020-09-25,93.15,93.42,89.88,89.88,85538,93.15,93.42,89.88,89.88,85538,0.0,1.0
2020-09-28,93.67,95.7,93.02,94.12,74138,93.67,95.7,93.02,94.12,74138,0.0,1.0
2020-09-29,93.37,94.33,91.9,93.36,75439,93.37,94.33,91.9,93.36,75439,0.0,1.0
2020-09-30,94.51,95.45,93.07,93.07,94239,94.51,95.45,93.07,93.07,94239,0.0,1.0
2020-10-01,97.63,97.75,94.2,95.31,110274,97.63,97.75,94.2,95.31,110274,0.0,1.0
2020-10-02,95.05,97.69,94.2,96.08,79195,95.05,97.69,94.2,96.08,79195,0.0,1.0
2020-10-05,97.42,98.04,95.575,95.98,58765,97.42,98.04,95.575,95.98,58765,0.0,1.0
2020-10-06,96.67,98.53,96.34,98.08,79337,96.67,98.53,96.34,98.08,79337,0.0,1.0
2020-10-07,96.46,97.79,96.34,97.57,127683,96.46,97.79,96.34,97.57,127683,0.0,1.0
2020-10-08,96.22,98.65,96.03,97.46,85153,96.22,98.65,96.03,97.46,85153,0.0,1.0
2020-10-09,96.55,98.25,95.63,97.04,194200,96.55,98.25,95.63,97.04,194200,0.0,1.0
2020-10-12,98.37,98.54,97.13,97.42,89091,98.37,98.54,97.13,97.42,89091,0.0,1.0
2020-10-13,100.76,101.0,97.62,97.97,95200,100.76,101.0,97.62,97.97,95200,0.0,1.0
2020-10-14,102.03,104.02,101.0,101.27,125259,102.03,104.02,101.0,101.27,125259,0.0,1.0
2020-10-15,102.69,103.24,99.74,101.25,67798,102.69,103.24,99.74,101.25,67798,0.0,1.0
2020-10-16,102.53,103.78,101.76,102.13,47501,102.53,103.78,101.76,102.13,47501,0.0,1.0
2020-10-19,100.52,103.49,100.225,102.79,60023,100.52,103.49,100.225,102.79,60023,0.0,1.0
2020-10-20,100.88,102.12,100.57,101.41,77428,100.88,102.12,100.57,101.41,77428,0.0,1.0
2020-10-21,100.91,101.575,100.085,100.95,66564,100.91,101.575,100.085,100.95,66564,0.0,1.0
2020-10-22,103.93,104.08,100.0725,101.19,106406,103.93,104.08,100.0725,101.19,106406,0.0,1.0
2020-10-23,101.16,104.66,99.97,103.53,62382,101.16,104.66,99.97,103.53,62382,0.0,1.0
2020-10-26,100.98,101.57,99.27,100.04,102163,100.98,101.57,99.27,100.04,102163,0.0,1.0
2020-10-27,102.34,103.75,98.849,101.11,57452,102.34,103.75,98.849,101.11,57452,0.0,1.0
2020-10-28,99.22,100.7,99.03,100.7,43501,99.22,100.7,99.03,100.7,43501,0.0,1.0
2020-10-29,98.71,99.875,97.565,98.96,81263,98.71,99.875,97.565,98.96,81263,0.0,1.0
2020-10-30,97.57,99.26,96.23,98.41,69922,97.57,99.26,96.23,98.41,69922,0.0,1.0
2020-11-02,101.07,102.03,97.72,98.57,95041,101.07,102.03,97.72,98.57,95041,0.0,1.0
2020-11-03,109.16,117.77,101.0,105.65,326594,109.16,117.77,101.0,105.65,326594,0.0,1.0
2020-11-04,108.89,111.015,107.72,109.27,130241,108.89,111.015,107.72,109.27,130241,0.0,1.0
2020-11-05,105.83,109.97,103.45,109.0,106027,105.83,109.97,103.45,109.0,106027,0.0,1.0
2020-11-06,107.59,109.46,104.65,106.72,100394,107.59,109.46,104.65,106.72,100394,0.0,1.0
2020-11-09,101.46,113.63,101.24,112.47,141650,101.46,113.63,101.24,112.47,141650,0.0,1.0
2020-11-10,100.16,103.1504,97.82,102.81,102347,100.16,103.1504,97.82,102.81,102347,0.0,1.0
2020-11-11,103.39,104.69,98.54,100.84,156384,103.39,104.69,98.54,100.84,156384,0.0,1.0
2020-11-12,99.86,104.76,97.73,103.76,102820,99.86,104.76,97.73,103.76,102820,0.0,1.0
2020-11-13,101.07,102.08,99.18,99.94,60074,101.07,102.08,99.18,99.94,60074,0.0,1.0
2020-11-16,100.07,102.26,97.95,101.91,92396,100.07,102.26,97.95,101.91,92396,0.0,1.0
2020-11-17,99.7,100.53,99.05,99.34,120631,99.7,100.53,99.05,99.34,120631,0.0,1.0
2020-11-18,96.55,101.765,95.81,100.36,114019,96.55,101.765,95.81,100.36,114019,0.0,1.0
2020-11-19,95.42,99.3299,93.67,96.93,121976,95.42,99.3299,93.67,96.93,121976,0.0,1.0
2020-11-20,95.49,96.315,94.35,94.45,55011,95.49,96.315,94.35,94.45,55011,0.0,1.0
2020-11-23,97.15,98.01,95.08,95.23,133062,97.15,98.01,95.08,95.23,133062,0.0,1.0
2020-11-24,95.83,101.978,95.49,97.44,125017,95.83,101.978,95.49,97.44,125017,0.0,1.0
2020-11-25,96.06,96.895,93.5,96.06,219903,96.06,96.895,93.5,96.06,219903,0.0,1.0
2020-11-27,96.25,96.48,95.1,96.42,44356,96.25,96.48,95.1,96.42,44356,0.0,1.0
2020-11-30,99.25,99.64,95.405,95.56,135313,99.25,99.64,95.405,95.56,135313,0.0,1.0
2020-12-01,101.66,102.56,98.46,99.99,139711,101.66,102.56,98.46,99.99,139711,0.0,1.0
2020-12-02,102.01,102.87,100.375,101.67,84350,102.01,102.87,100.375,101.67,84350,0.0,1.0
2020-12-03,101.06,102.79,100.82,102.7,44894,101.06,102.79,100.82,102.7,44894,0.0,1.0
2020-12-04,104.37,104.87,101.37,101.89,112319,104.37,104.87,101.37,101.89,112319,0.0,1.0
2020-12-07,105.77,105.92,104.39,104.56,118865,105.77,105.92,104.39,104.56,118865,0.0,1.0
2020-12-08,105.38,106.28,101.91,103.0,252743,105.38,106.28,101.91,103.0,252743,0.0,1.0
2020-12-09,104.28,107.38,103.25,105.11,136036,104.28,107.38,103.25,105.11,136036,0.0,1.0
2020-12-10,105.05,106.0,103.75,103.85,59075,105.05,106.0,103.75,103.85,59075,0.0,1.0
2020-12-11,104.78,105.86,103.07,104.45,70872,104.78,105.86,103.07,104.45,70872,0.0,1.0
2020-12-14,103.46,105.92,103.46,105.85,54726,103.46,105.92,103.46,105.85,54726,0.0,1.0
2020-12-15,107.79,108.21,103.745,104.16,95384,107.79,108.21,103.745,104.16,95384,0.0,1.0
2020-12-16,109.29,109.905,107.93,108.55,65939,109.29,109.905,107.93,108.55,65939,0.0,1.0
2020-12-17,112.56,112.56,109.55,109.55,53551,112.56,112.56,109.55,109.55,53551,0.0,1.0
2020-12-18,115.16,116.08,111.12,113.52,317420,115.16,116.08,111.12,113.52,317420,0.0,1.0
2020-12-21,112.99,115.49,111.69,114.1,127951,112.99,115.49,111.69,114.1,127951,0.0,1.0
2020-12-22,114.74,115.3,112.85,112.95,110015,114.74,115.3,112.85,112.95,110015,0.0,1.0
2020-12-23,115.01,116.2,113.28,115.0,101630,115.01,116.2,113.28,115.0,101630,0.0,1.0
2020-12-24,115.24,116.31,114.08,115.81,37898,115.24,116.31,114.08,115.81,37898,0.0,1.0
2020-12-28,117.12,117.53,115.08,116.07,69966,117.12,117.53,115.08,116.07,69966,0.0,1.0
2020-12-29,116.01,117.61,114.01,117.07,87700,116.01,117.61,114.01,117.07,87700,0.0,1.0
2020-12-30,116.02,116.69,115.56,116.17,49180,116.02,116.69,115.56,116.17,49180,0.0,1.0
2020-12-31,117.09,117.99,114.965,115.81,61737,117.09,117.99,114.965,115.81,61737,0.0,1.0
2021-01-04,116.26,117.655,115.23,117.63,96678,116.26,117.655,115.23,117.63,96678,0.0,1.0
2021-01-05,114.67,116.415,114.49,115.49,169898,114.67,116.415,114.49,115.49,169898,0.0,1.0
2021-01-06,119.74,121.555,113.27,114.13,192498,119.74,121.555,113.27,114.13,192498,0.0,1.0
2021-01-07,123.49,123.58,120.15,120.15,83450,123.49,123.58,120.15,120.15,83450,0.0,1.0
2021-01-08,121.67,123.82,120.55,123.49,87460,121.67,123.82,120.55,123.49,87460,0.0,1.0
2021-01-11,121.1,122.5,119.22,120.97,89094,121.1,122.5,119.22,120.97,89094,0.0,1.0
2021-01-12,121.46,123.29,119.99,120.16,52406,121.46,123.29,119.99,120.16,52406,0.0,1.0
2021-01-13,120.27,121.85,119.37,121.85,88353,120.27,121.85,119.37,121.85,88353,0.0,1.0
2021-01-14,121.33,122.09,119.81,121.49,102750,121.33,122.09,119.81,121.49,102750,0.0,1.0
2021-01-15,120.43,121.76,118.02,120.73,99460,120.43,121.76,118.02,120.73,99460,0.0,1.0
2021-01-19,121.47,122.01,119.05,121.57,104126,121.47,122.01,119.05,121.57,104126,0.0,1.0
2021-01-20,124.95,125.52,121.52,122.23,77458,124.95,125.52,121.52,122.23,77458,0.0,1.0
2021-01-21,124.4,125.965,123.31,125.49,86520,124.4,125.965,123.31,125.49,86520,0.0,1.0
2021-01-22,127.8,127.99,121.45,124.23,74892,127.8,127.99,121.45,124.23,74892,0.0,1.0
2021-01-25,127.46,128.54,122.855,127.57,151107,127.46,128.54,122.855,127.57,151107,0.0,1.0
2021-01-26,124.13,128.8,123.7,128.8,67063,124.13,128.8,123.7,128.8,67063,0.0,1.0
2021-01-27,115.75,123.04,115.42,123.04,119552,115.75,123.04,115.42,123.04,119552,0.0,1.0
2021-01-28,113.91,117.31,111.21,115.38,119043,113.91,117.31,111.21,115.38,119043,0.0,1.0
2021-01-29,112.55,115.34,111.64,113.52,59842,112.55,115.34,111.64,113.52,59842,0.0,1.0
2021-02-01,114.57,114.65,112.13,112.55,76730,114.57,114.65,112.13,112.55,76730,0.0,1.0
2021-02-02,118.21,119.12,114.885,115.08,71875,118.21,119.12,114.885,115.08,71875,0.0,1.0
2021-02-03,118.56,119.87,115.43,118.86,45179,118.56,119.87,115.43,118.86,45179,0.0,1.0
2021-02-04,120.81,122.87,118.145,119.28,53445,120.81,122.87,118.145,119.28,53445,0.0,1.0
2021-02-05,124.1,124.1,119.48,122.05,64534,124.1,124.1,119.48,122.05,64534,0.0,1.0
2021-02-08,126.69,129.005,124.15,125.33,107919,126.69,129.005,124.15,125.33,107919,0.0,1.0
2021-02-09,126.03,127.1,125.4845,127.1,54864,126.03,127.1,125.4845,127.1,54864,0.0,1.0
2021-02-10,125.05,127.74,124.565,126.8,54285,125.05,127.74,124.565,126.8,54285,0.0,1.0
2021-02-11,123.75,126.14,123.25,125.48,74805,123.75,126.14,123.25,125.48,74805,0.0,1.0
2021-02-12,123.17,124.0,122.27,123.32,90491,123.17,124.0,122.27,123.32,90491,0.0,1.0
2021-02-16,121.49,123.52,120.145,123.52,65946,121.49,123.52,120.145,123.52,65946,0.0,1.0
2021-02-17,119.71,121.49,119.23,120.21,61306,119.71,121.49,119.23,120.21,61306,0.0,1.0
2021-02-18,116.82,119.15,115.45,119.15,112023,116.82,119.15,115.45,119.15,112023,0.0,1.0
2021-02-19,117.61,118.2,115.86,116.9,80437,117.61,118.2,115.86,116.9,80437,0.0,1.0
2021-02-22,115.52,116.78,113.46,116.78,35765,115.52,116.78,113.46,116.78,35765,0.0,1.0
2021-02-23,115.09,116.09,112.375,115.23,72025,115.09,116.09,112.375,115.23,72025,0.0,1.0
2021-02-24,121.31,121.99,114.23,115.46,99032,121.31,121.99,114.23,115.46,99032,0.0,1.0
2021-02-25,113.26,121.51,113.0,120.66,92698,113.26,121.51,113.0,120.66,92698,0.0,1.0
2021-02-26,107.57,113.35,101.75,113.3,175390,107.57,113.35,101.75,113.3,175390,0.0,1.0
2021-03-01,102.46,108.38,101.75,108.09,125114,102.46,108.38,101.75,108.09,125114,0.0,1.0
2021-03-02,104.13,105.11,100.07,100.58,169625,104.13,105.11,100.07,100.58,169625,0.0,1.0
2021-03-03,97.73,103.43,97.275,102.63,130660,97.73,103.43,97.275,102.63,130660,0.0,1.0
2021-03-04,93.01,99.29,92.02,97.12,95027,93.01,99.29,92.02,97.12,95027,0.0,1.0
2021-03-05,93.83,93.98,88.67,93.06,117852,93.83,93.98,88.67,93.06,117852,0.0,1.0
2021-03-08,96.19,97.04,93.88,94.61,103395,96.19,97.04,93.88,94.61,103395,0.0,1.0
2021-03-09,102.73,103.115,97.01,98.84,131912,102.73,103.115,97.01,98.84,131912,0.0,1.0
2021-03-10,103.38,107.09,103.38,104.65,78681,103.38,107.09,103.38,104.65,78681,0.0,1.0
2021-03-11,102.36,104.3825,101.64,104.06,136100,102.36,104.3825,101.64,104.06,136100,0.0,1.0
2021-03-12,106.25,106.64,101.87,101.87,155905,106.25,106.64,101.87,101.87,155905,0.0,1.0
2021-03-15,107.82,108.74,105.7,105.8,78675,107.82,108.74,105.7,105.8,78675,0.0,1.0
2021-03-16,104.8,108.24,103.27,108.24,69476,104.8,108.24,103.27,108.24,69476,0.0,1.0
2021-03-17,106.35,106.7,103.14,104.49,86506,106.35,106.7,103.14,104.49,86506,0.0,1.0
2021-03-18,107.17,107.53,104.86,104.86,62905,107.17,107.53,104.86,104.86,62905,0.0,1.0
2021-03-19,109.48,109.98,106.775,107.56,222894,109.48,109.98,106.775,107.56,222894,0.0,1.0
2021-03-22,109.52,112.3928,108.79,110.0,73476,109.52,112.3928,108.79,110.0,73476,0.0,1.0
2021-03-23,107.69,109.475,103.76,109.0,119223,107.69,109.475,103.76,109.0,119223,0.0,1.0
2021-03-24,105.48,108.93,105.48,108.01,88037,105.48,108.93,105.48,108.01,88037,0.0,1.0
2021-03-25,104.44,105.45,103.03,105.45,74746,104.44,105.45,103.03,105.45,74746,0.0,1.0
2021-03-26,107.6,107.6,104.1,104.6,55869,107.6,107.6,104.1,104.6,55869,0.0,1.0
2021-03-29,105.16,109.74,105.01,107.76,57784,105.16,109.74,105.01,107.76,57784,0.0,1.0
2021-03-30,105.59,106.63,103.5,104.61,64038,105.59,106.63,103.5,104.61,64038,0.0,1.0
2021-03-31,104.59,108.58,104.58,106.0,104079,104.59,108.58,104.58,106.0,104079,0.0,1.0
2021-04-01,106.49,108.04,104.5,104.95,86692,106.49,108.04,104.5,104.95,86692,0.0,1.0
2021-04-05,106.51,107.4,105.73,107.32,63084,106.51,107.4,105.73,107.32,63084,0.0,1.0
2021-04-06,104.51,106.37,104.14,105.94,80216,104.51,106.37,104.14,105.94,80216,0.0,1.0
2021-04-07,102.98,105.0315,102.59,104.51,87840,102.98,105.0315,102.59,104.51,87840,0.0,1.0
2021-04-08,105.34,105.34,102.545,103.84,69885,105.34,105.34,102.545,103.84,69885,0.0,1.0
2021-04-09,106.84,107.49,104.74,105.0,44295,106.84,107.49,104.74,105.0,44295,0.0,1.0
2021-04-12,106.0,107.675,105.53,107.08,36069,106.0,107.675,105.53,107.08,36069,0.0,1.0
2021-04-13,106.47,106.85,104.775,105.2,57420,106.47,106.85,104.775,105.2,57420,0.0,1.0
2021-04-14,104.94,107.76,104.55,106.19,32386,104.94,107.76,104.55,106.19,32386,0.0,1.0
2021-04-15,108.46,108.56,105.5,105.53,45914,108.46,108.56,105.5,105.53,45914,0.0,1.0
2021-04-16,108.35,109.757,107.855,109.19,40238,108.35,109.757,107.855,109.19,40238,0.0,1.0
2021-04-19,107.26,109.24,106.66,109.0,93956,107.26,109.24,106.66,109.0,93956,0.0,1.0
2021-04-20,105.9,108.175,105.86,106.78,49376,105.9,108.175,105.86,106.78,49376,0.0,1.0
2021-04-21,108.25,108.25,105.61,105.61,50930,108.25,108.25,105.61,105.61,50930,0.0,1.0
2021-04-22,109.11,109.8,107.325,108.07,81281,109.11,109.8,107.325,108.07,81281,0.0,1.0
2021-04-23,110.22,111.59,108.71,109.45,74541,110.22,111.59,108.71,109.45,74541,0.0,1.0
2021-04-26,107.37,110.355,107.16,109.4,38883,107.37,110.355,107.16,109.4,38883,0.0,1.0
2021-04-27,107.26,108.28,106.36,106.99,48847,107.26,108.28,106.36,106.99,48847,0.0,1.0
2021-04-28,110.13,110.6,107.59,107.59,61332,110.13,110.6,107.59,107.59,61332,0.0,1.0
2021-04-29,108.59,110.53,107.16,110.53,85089,108.59,110.53,107.16,110.53,85089,0.0,1.0
2021-04-30,105.8,110.32,105.25,107.43,67691,105.8,110.32,105.25,107.43,67691,0.0,1.0
2021-05-03,105.07,107.485,103.59,106.25,156756,105.07,107.485,103.59,106.25,156756,0.0,1.0
2021-05-04,98.83,104.3,94.35,104.3,382351,98.83,104.3,94.35,104.3,382351,0.0,1.0
2021-05-05,92.87,99.05,91.3,98.49,258981,92.87,99.05,91.3,98.49,258981,0.0,1.0
2021-05-06,94.22,95.42,91.14,93.08,255502,94.22,95.42,91.14,93.08,255502,0.0,1.0
2021-05-07,97.27,98.99,94.53,94.62,75759,97.27,98.99,94.53,94.62,75759,0.0,1.0
2021-05-10,96.3,98.659,95.81,97.36,63207,96.3,98.659,95.81,97.36,63207,0.0,1.0
2021-05-11,97.18,98.275,94.24,94.24,59107,97.18,98.275,94.24,94.24,59107,0.0,1.0
2021-05-12,96.33,97.51,95.47,96.24,64372,96.33,97.51,95.47,96.24,64372,0.0,1.0
2021-05-13,91.96,97.42,91.03,96.66,116482,91.96,97.42,91.03,96.66,116482,0.0,1.0
2021-05-14,95.87,96.69,92.25,92.87,57105,95.87,96.69,92.25,92.87,57105,0.0,1.0
2021-05-17,94.39,97.68,93.86,95.51,96649,94.39,97.68,93.86,95.51,96649,0.0,1.0
2021-05-18,95.0,96.3,94.78,94.78,86924,95.0,96.3,94.78,94.78,86924,0.0,1.0
2021-05-19,95.14,95.33,92.58,94.0,53784,95.14,95.33,92.58,94.0,53784,0.0,1.0
2021-05-20,95.72,95.92,94.39,95.4,44310,95.72,95.92,94.39,95.4,44310,0.0,1.0
2021-05-21,94.48,96.42,94.4531,96.09,56397,94.48,96.42,94.4531,96.09,56397,0.0,1.0
2021-05-24,94.62,95.81,94.53,94.77,63698,94.62,95.81,94.53,94.77,63698,0.0,1.0
2021-05-25,95.02,95.97,94.32,94.68,120976,95.02,95.97,94.32,94.68,120976,0.0,1.0
2021-05-26,95.87,96.84,94.32,94.82,68694,95.87,96.84,94.32,94.82,68694,0.0,1.0
2021-05-27,96.0,96.74,95.08,96.35,93747,96.0,96.74,95.08,96.35,93747,0.0,1.0
2021-05-28,96.17,96.57,95.195,96.43,81220,96.17,96.57,95.195,96.43,81220,0.0,1.0
2021-06-01,95.44,96.44,94.305,95.93,93020,95.44,96.44,94.305,95.93,93020,0.0,1.0
2021-06-02,95.27,95.77,94.45,95.77,59239,95.27,95.77,94.45,95.77,59239,0.0,1.0
2021-06-03,94.43,95.51,92.73,94.67,74291,94.43,95.51,92.73,94.67,74291,0.0,1.0
2021-06-04,94.91,95.61,94.1478,94.9,35857,94.91,95.61,94.1478,94.9,35857,0.0,1.0
2021-06-07,94.8,95.94,94.32,94.99,131483,94.8,95.94,94.32,94.99,131483,0.0,1.0
2021-06-08,94.6,95.47,94.34,95.47,85391,94.6,95.47,94.34,95.47,85391,0.0,1.0
2021-06-09,92.18,95.5,91.94,95.1,135597,92.18,95.5,91.94,95.1,135597,0.0,1.0
2021-06-10,92.21,93.28,91.3129,92.71,97964,92.21,93.28,91.3129,92.71,97964,0.0,1.0
2021-06-11,90.97,93.34,90.12,92.13,76996,90.97,93.34,90.12,92.13,76996,0.0,1.0
2021-06-14,90.87,91.49,89.03,90.97,126638,90.87,91.49,89.03,90.97,126638,0.0,1.0
2021-06-15,87.9,91.16,87.89,90.82,101726,87.9,91.16,87.89,90.82,101726,0.0,1.0
2021-06-16,84.38,89.4555,84.18,87.9,235581,84.38,89.4555,84.18,87.9,235581,0.0,1.0
2021-06-17,84.16,86.5605,83.16,84.46,171102,84.16,86.5605,83.16,84.46,171102,0.0,1.0
2021-06-18,80.75,83.16,80.32,82.97,149074,80.75,83.16,80.32,82.97,149074,0.0,1.0
2021-06-21,84.35,85.0724,82.53,83.11,403871,84.35,85.0724,82.53,83.11,403871,0.0,1.0
2021-06-22,84.0,85.44,83.92,84.5,229550,84.0,85.44,83.92,84.5,229550,0.0,1.0
2021-06-23,85.0,85.95,84.2,84.42,380176,85.0,85.95,84.2,84.42,380176,0.0,1.0
2021-06-24,86.62,87.17,85.25,85.25,184082,86.62,87.17,85.25,85.25,184082,0.0,1.0
2021-06-25,88.06,88.26,86.275,87.0,426587,88.06,88.26,86.275,87.0,426587,0.0,1.0
2021-06-28,86.11,88.54,85.4321,88.07,110816,86.11,88.54,85.4321,88.07,110816,0.0,1.0
2021-06-29,87.5,87.57,86.0802,86.34,118771,87.5,87.57,86.0802,86.34,118771,0.0,1.0
2021-06-30,87.24,88.35,86.81,88.35,176564,87.24,88.35,86.81,88.35,176564,0.0,1.0
2021-07-01,89.0,89.22,87.325,87.47,137926,89.0,89.22,87.325,87.47,137926,0.0,1.0
2021-07-02,88.89,89.677,87.84,89.37,68654,88.89,89.677,87.84,89.37,68654,0.0,1.0
2021-07-06,86.5,89.0,86.13,89.0,400602,86.5,89.0,86.13,89.0,400602,0.0,1.0
2021-07-07,85.6,87.685,84.83,86.65,75096,85.6,87.685,84.83,86.65,75096,0.0,1.0
2021-07-08,83.65,84.27,83.21,84.04,123503,83.65,84.27,83.21,84.04,123503,0.0,1.0
2021-07-09,84.64,85.28,84.58,84.66,96514,84.64,85.28,84.58,84.66,96514,0.0,1.0
2021-07-12,86.32,86.35,83.835,84.55,144481,86.32,86.35,83.835,84.55,144481,0.0,1.0
2021-07-13,84.51,87.777,84.5,86.63,67084,84.51,87.777,84.5,86.63,67084,0.0,1.0
2021-07-14,82.5,84.81,82.4,84.81,64762,82.5,84.81,82.4,84.81,64762,0.0,1.0
2021-07-15,82.11,82.23,80.97,81.86,60978,82.11,82.23,80.97,81.86,60978,0.0,1.0
2021-07-16,82.84,84.1126,82.78,82.9,103862,82.84,84.1126,82.78,82.9,103862,0.0,1.0
2021-07-19,82.1,83.58,80.6441,81.38,107719,82.1,83.58,80.6441,81.38,107719,0.0,1.0
2021-07-20,83.95,85.33,82.52,82.75,128814,83.95,85.33,82.52,82.75,128814,0.0,1.0
2021-07-21,84.06,84.88,83.7,84.33,110585,84.06,84.88,83.7,84.33,110585,0.0,1.0
2021-07-22,82.64,84.46,82.2,84.24,66754,82.64,84.46,82.2,84.24,66754,0.0,1.0
2021-07-23,84.65,84.73,82.28,82.45,66599,84.65,84.73,82.28,82.45,66599,0.0,1.0
2021-07-26,83.59,85.0,83.01,84.8,63435,83.59,85.0,83.01,84.8,63435,0.0,1.0
2021-07-27,83.0,83.6765,82.51,82.92,45805,83.0,83.6765,82.51,82.92,45805,0.0,1.0
2021-07-28,83.33,83.91,82.52,83.91,66811,83.33,83.91,82.52,83.91,66811,0.0,1.0
2021-07-29,83.81,84.47,82.8114,83.64,49567,83.81,84.47,82.8114,83.64,49567,0.0,1.0
2021-07-30,86.79,86.8,83.23,83.23,129366,86.79,86.8,83.23,83.23,129366,0.0,1.0
2021-08-02,85.11,87.665,84.56,86.86,116023,85.11,87.665,84.56,86.86,116023,0.0,1.0
2021-08-03,94.7,96.06,88.0,89.0,314302,94.7,96.06,88.0,89.0,314302,0.0,1.0
2021-08-04,92.0,94.637,90.6571,92.86,163944,92.0,94.637,90.6571,92.86,163944,0.0,1.0
2021-08-05,89.42,92.68,88.77,92.68,97267,89.42,92.68,88.77,92.68,97267,0.0,1.0
2021-08-06,91.4,91.5,88.66,89.56,116726,91.4,91.5,88.66,89.56,116726,0.0,1.0
2021-08-09,93.02,93.16,90.17,91.39,114221,93.02,93.16,90.17,91.39,114221,0.0,1.0
2021-08-10,90.23,92.9826,87.8,92.78,135544,90.23,92.9826,87.8,92.78,135544,0.0,1.0
2021-08-11,90.94,91.33,88.93,90.23,65639,90.94,91.33,88.93,90.23,65639,0.0,1.0
2021-08-12,91.25,92.19,89.74,91.11,54520,91.25,92.19,89.74,91.11,54520,0.0,1.0
2021-08-13,90.19,91.9,89.89,91.46,51859,90.19,91.9,89.89,91.46,51859,0.0,1.0
2021-08-16,90.38,91.25,88.52,89.58,68176,90.38,91.25,88.52,89.58,68176,0.0,1.0
2021-08-17,90.73,91.0,89.49,90.23,41603,90.73,91.0,89.49,90.23,41603,0.0,1.0
2021-08-18,90.6,91.75,90.26,90.4,78973,90.6,91.75,90.26,90.4,78973,0.0,1.0
2021-08-19,86.72,91.13,86.59,90.02,103139,86.72,91.13,86.59,90.02,103139,0.0,1.0
2021-08-20,87.57,87.74,85.3569,86.33,74538,87.57,87.74,85.3569,86.33,74538,0.0,1.0
2021-08-23,88.26,89.621,87.54,88.17,58322,88.26,89.621,87.54,88.17,58322,0.0,1.0
2021-08-24,89.78,90.04,87.69,88.51,70976,89.78,90.04,87.69,88.51,70976,0.0,1.0
2021-08-25,89.91,91.87,88.84,89.91,49830,89.91,91.87,88.84,89.91,49830,0.0,1.0
2021-08-26,89.12,90.2,88.53,90.2,53348,89.12,90.2,88.53,90.2,53348,0.0,1.0
2021-08-27,90.49,92.11,89.22,89.22,81701,90.49,92.11,89.22,89.22,81701,0.0,1.0
2021-08-30,89.95,90.96,89.5,90.96,44442,89.95,90.96,89.5,90.96,44442,0.0,1.0
2021-08-31,89.92,90.54,89.33,89.51,97466,89.92,90.54,89.33,89.51,97466,0.0,1.0
2021-09-01,90.24,91.59,88.73,91.59,61013,90.24,91.59,88.73,91.59,61013,0.0,1.0
2021-09-02,92.17,92.76,90.57,90.57,55188,92.17,92.76,90.57,90.57,55188,0.0,1.0
2021-09-03,90.25,91.73,89.62,91.73,49899,90.25,91.73,89.62,91.73,49899,0.0,1.0
2021-09-07,88.84,90.295,88.77,90.17,56057,88.84,90.295,88.77,90.17,56057,0.0,1.0
2021-09-08,88.86,89.46,88.039,88.5,40469,88.86,89.46,88.039,88.5,40469,0.0,1.0
2021-09-09,87.91,89.63,87.91,88.72,49740,87.91,89.63,87.91,88.72,49740,0.0,1.0
2021-09-10,86.53,88.22,84.98,88.22,71249,86.53,88.22,84.98,88.22,71249,0.0,1.0
2021-09-13,87.14,87.58,86.04,87.2,49893,87.14,87.58,86.04,87.2,49893,0.0,1.0
2021-09-14,85.75,88.102,85.72,87.7,84511,85.75,88.102,85.72,87.7,84511,0.0,1.0
2021-09-15,86.5,86.85,84.79,85.59,88442,86.5,86.85,84.79,85.59,88442,0.0,1.0
2021-09-16,85.02,88.53,85.02,86.84,101168,85.02,88.53,85.02,86.84,101168,0.0,1.0
2021-09-17,86.56,86.82,84.98,85.22,206105,86.56,86.82,84.98,85.22,206105,0.0,1.0
2021-09-20,82.76,86.07,81.72,84.43,85615,82.76,86.07,81.72,84.43,85615,0.0,1.0
2021-09-21,83.69,84.76,82.64,83.5,80406,83.69,84.76,82.64,83.5,80406,0.0,1.0
2021-09-22,83.84,85.08,83.35,84.6,42720,83.84,85.08,83.35,84.6,42720,0.0,1.0
2021-09-23,84.55,85.48,84.0,84.24,52637,84.55,85.48,84.0,84.24,52637,0.0,1.0
2021-09-24,83.02,84.605,82.31,84.02,68371,83.02,84.605,82.31,84.02,68371,0.0,1.0
2021-09-27,85.83,86.86,82.88,82.88,89172,85.83,86.86,82.88,82.88,89172,0.0,1.0
2021-09-28,82.64,85.59,82.47,85.42,112139,82.64,85.59,82.47,85.42,112139,0.0,1.0
2021-09-29,82.27,83.37,81.91,83.17,71073,82.27,83.37,81.91,83.17,71073,0.0,1.0
2021-09-30,79.75,83.0,79.66,82.69,74730,79.75,83.0,79.66,82.69,74730,0.0,1.0
2021-10-01,78.96,81.03,76.11,80.49,199787,78.96,81.03,76.11,80.49,199787,0.0,1.0
2021-10-04,77.03,79.62,76.91,78.87,89967,77.03,79.62,76.91,78.87,89967,0.0,1.0
2021-10-05,75.74,77.72,75.1,76.87,117091,75.74,77.72,75.1,76.87,117091,0.0,1.0
2021-10-06,74.59,75.375,73.23,75.15,101258,74.59,75.375,73.23,75.15,101258,0.0,1.0
2021-10-07,74.72,76.535,74.35,75.31,75410,74.72,76.535,74.35,75.31,75410,0.0,1.0
2021-10-08,75.13,76.47,74.1534,74.94,65478,75.13,76.47,74.1534,74.94,65478,0.0,1.0
2021-10-11,73.22,75.38,73.06,75.38,83471,73.22,75.38,73.06,75.38,83471,0.0,1.0
2021-10-12,75.43,75.89,73.2756,73.62,112958,75.43,75.89,73.2756,73.62,112958,0.0,1.0
2021-10-13,76.66,78.06,75.46,75.46,97619,76.66,78.06,75.46,75.46,97619,0.0,1.0
2021-10-14,77.0,78.17,76.17,76.93,55007,77.0,78.17,76.17,76.93,55007,0.0,1.0
2021-10-15,77.0,78.86,76.98,78.505,63841,77.0,78.86,76.98,78.505,63841,0.0,1.0
2021-10-18,77.0,77.44,75.421,76.5,147681,77.0,77.44,75.421,76.5,147681,0.0,1.0
2021-10-19,77.2,78.2737,76.9,77.4,108981,77.2,78.2737,76.9,77.4,108981,0.0,1.0
2021-10-20,78.39,79.39,77.37,77.47,98835,78.39,79.39,77.37,77.47,98835,0.0,1.0
2021-10-21,79.5,79.61,78.16,78.54,121999,79.5,79.61,78.16,78.54,121999,0.0,1.0
2021-10-22,82.0,82.55,79.58,79.58,127463,82.0,82.55,79.58,79.58,127463,0.0,1.0
2021-10-25,82.0,82.86,81.22,82.0,117327,82.0,82.86,81.22,82.0,117327,0.0,1.0
2021-10-26,82.0,82.39,81.09,82.05,99748,82.0,82.39,81.09,82.05,99748,0.0,1.0
2021-10-27,83.56,84.02,80.61,81.6,117209,83.56,84.02,80.61,81.6,117209,0.0,1.0
2021-10-28,87.49,87.7,83.96,83.96,114803,87.49,87.7,83.96,83.96,114803,0.0,1.0
2021-10-29,93.5,94.18,87.195,88.5,286797,93.5,94.18,87.195,88.5,286797,0.0,1.0
2021-11-01,96.0,97.85,93.0,95.0,222340,96.0,97.85,93.0,95.0,222340,0.0,1.0
2021-11-02,93.04,97.24,89.8461,90.01,257565,93.04,97.24,89.8461,90.01,257565,0.0,1.0
2021-11-03,98.68,98.83,93.02,93.5,206019,98.68,98.83,93.02,93.5,206019,0.0,1.0
2021-11-04,101.11,102.24,98.05,99.99,220609,101.11,102.24,98.05,99.99,220609,0.0,1.0
2021-11-05,102.03,104.96,101.1554,102.32,175159,102.03,104.96,101.1554,102.32,175159,0.0,1.0
2021-11-08,103.64,104.75,101.31,101.84,87776,103.64,104.75,101.31,101.84,87776,0.0,1.0
2021-11-09,105.32,106.35,102.6,103.64,99304,105.32,106.35,102.6,103.64,99304,0.0,1.0
2021-11-10,105.9,108.11,104.66,104.85,130436,105.9,108.11,104.66,104.85,130436,0.0,1.0
2021-11-11,105.18,106.11,104.03,106.11,83968,105.18,106.11,104.03,106.11,83968,0.0,1.0
2021-11-12,102.87,105.2,102.37,105.2,85950,102.87,105.2,102.37,105.2,85950,0.0,1.0
2021-11-15,102.89,104.48,102.415,103.16,69283,102.89,104.48,102.415,103.16,69283,0.0,1.0
2021-11-16,102.44,103.57,98.545,98.545,90865,102.44,103.57,98.545,98.545,90865,0.0,1.0
2021-11-17,102.84,103.09,101.24,101.75,111843,102.84,103.09,101.24,101.75,111843,0.0,1.0
2021-11-18,103.58,103.85,101.85,103.07,124935,103.58,103.85,101.85,103.07,124935,0.0,1.0
2021-11-19,100.37,103.8,100.06,103.12,76405,100.37,103.8,100.06,103.12,76405,0.0,1.0
2021-11-22,102.86,104.77,98.6,101.09,163694,102.86,104.77,98.6,101.09,163694,0.0,1.0
2021-11-23,101.89,103.31,99.86,103.16,95840,101.89,103.31,99.86,103.16,95840,0.0,1.0
2021-11-24,100.02,102.14,99.585,101.84,116780,100.02,102.14,99.585,101.84,116780,0.0,1.0
2021-11-26,91.39,98.13,90.92,97.53,89220,91.39,98.13,90.92,97.53,89220,0.0,1.0
2021-11-29,88.71,93.39,88.56,93.39,98074,88.71,93.39,88.56,93.39,98074,0.0,1.0
2021-11-30,87.22,88.93,86.29,88.03,133008,87.22,88.93,86.29,88.03,133008,0.0,1.0
2021-12-01,85.21,91.21,85.0,88.84,91805,85.21,91.21,85.0,88.84,91805,0.0,1.0
2021-12-02,88.75,88.995,84.5,85.51,86981,88.75,88.995,84.5,85.51,86981,0.0,1.0
2021-12-03,84.68,88.71,83.78,88.47,112781,84.68,88.71,83.78,88.47,112781,0.0,1.0
2021-12-06,89.51,90.6,85.81,85.81,89633,89.51,90.6,85.81,85.81,89633,0.0,1.0
2021-12-07,92.19,94.845,90.82,90.82,83352,92.19,94.845,90.82,90.82,83352,0.0,1.0
2021-12-08,93.23,93.67,91.67,92.43,45010,93.23,93.67,91.67,92.43,45010,0.0,1.0
2021-12-09,91.54,93.5,91.285,92.04,48320,91.54,93.5,91.285,92.04,48320,0.0,1.0
2021-12-10,91.85,94.16,90.64,92.08,54427,91.85,94.16,90.64,92.08,54427,0.0,1.0
2021-12-13,91.0,92.54,90.18,91.3,70368,91.0,92.54,90.18,91.3,70368,0.0,1.0
2021-12-14,90.9,92.795,89.49,90.71,64254,90.9,92.795,89.49,90.71,64254,0.0,1.0
2021-12-15,91.01,91.18,88.22,90.44,87138,91.01,91.18,88.22,90.44,87138,0.0,1.0
2021-12-16,86.98,93.36,86.25,91.85,79948,86.98,93.36,86.25,91.85,79948,0.0,1.0
2021-12-17,90.67,91.75,86.81,87.45,542352,90.67,91.75,86.81,87.45,542352,0.0,1.0
2021-12-20,87.76,89.75,85.43,89.75,79334,87.76,89.75,85.43,89.75,79334,0.0,1.0
2021-12-21,89.94,91.47,88.36,88.79,67245,89.94,91.47,88.36,88.79,67245,0.0,1.0
2021-12-22,91.37,91.675,90.02,91.675,51737,91.37,91.675,90.02,91.675,51737,0.0,1.0
2021-12-23,93.31,93.82,91.17,91.68,47300,93.31,93.82,91.17,91.68,47300,0.0,1.0
2021-12-27,95.36,95.5,92.9,93.79,56988,95.36,95.5,92.9,93.79,56988,0.0,1.0
2021-12-28,93.65,96.1,91.3,95.4,49460,93.65,96.1,91.3,95.4,49460,0.0,1.0
2021-12-29,93.78,95.35,92.65,93.96,40392,93.78,95.35,92.65,93.96,40392,0.0,1.0
2021-12-30,93.37,94.81,93.14,93.92,42927,93.37,94.81,93.14,93.92,42927,0.0,1.0
2021-12-31,93.51,94.415,92.34,93.69,62582,93.51,94.415,92.34,93.69,62582,0.0,1.0
2022-01-03,93.6,95.745,92.07,94.2,96436,93.6,95.745,92.07,94.2,96436,0.0,1.0
2022-01-04,90.93,96.9633,90.92,93.71,61223,90.93,96.9633,90.92,93.71,61223,0.0,1.0
2022-01-05,88.68,93.34,88.52,91.35,73633,88.68,93.34,88.52,91.35,73633,0.0,1.0
2022-01-06,87.63,89.57,87.025,88.64,61481,87.63,89.57,87.025,88.64,61481,0.0,1.0
2022-01-07,85.78,89.0599,85.58,88.04,37337,85.78,89.0599,85.58,88.04,37337,0.0,1.0
2022-01-10,87.06,87.37,82.68,85.46,45540,87.06,87.37,82.68,85.46,45540,0.0,1.0
2022-01-11,87.2,87.79,86.16,87.46,52366,87.2,87.79,86.16,87.46,52366,0.0,1.0
2022-01-12,84.64,88.33,84.64,87.31,48903,84.64,88.33,84.64,87.31,48903,0.0,1.0
2022-01-13,84.94,86.64,83.9761,84.83,39828,84.94,86.64,83.9761,84.83,39828,0.0,1.0
2022-01-14,85.05,85.13,82.55,84.37,103171,85.05,85.13,82.55,84.37,103171,0.0,1.0
2022-01-18,80.49,84.61,80.11,84.34,76344,80.49,84.61,80.11,84.34,76344,0.0,1.0
2022-01-19,79.24,80.94,78.0,80.92,111258,79.24,80.94,78.0,80.92,111258,0.0,1.0
2022-01-20,79.16,81.75,78.88,79.5,63346,79.16,81.75,78.88,79.5,63346,0.0,1.0
2022-01-21,77.24,79.96,77.06,78.3,65996,77.24,79.96,77.06,78.3,65996,0.0,1.0
2022-01-24,80.03,80.36,74.88,76.23,78199,80.03,80.36,74.88,76.23,78199,0.0,1.0
2022-01-25,77.77,79.05,76.0,78.93,69966,77.77,79.05,76.0,78.93,69966,0.0,1.0
2022-01-26,75.8,79.17,74.55,78.5,59101,75.8,79.17,74.55,78.5,59101,0.0,1.0
2022-01-27,73.5,76.24,73.38,76.24,51998,73.5,76.24,73.38,76.24,51998,0.0,1.0
2022-01-28,76.19,76.42,72.0,73.35,95227,76.19,76.42,72.0,73.35,95227,0.0,1.0
2022-01-31,79.83,80.01,75.89,76.03,117687,79.83,80.01,75.89,76.03,117687,0.0,1.0
2022-02-01,80.02,80.54,77.28,79.74,216374,80.02,80.54,77.28,79.74,216374,0.0,1.0
2022-02-02,77.79,80.82,77.405,80.61,81724,77.79,80.82,77.405,80.61,81724,0.0,1.0
2022-02-03,75.83,77.41,75.59,77.09,93110,75.83,77.41,75.59,77.09,93110,0.0,1.0
2022-02-04,76.3,76.86,74.13,75.5,87652,76.3,76.86,74.13,75.5,87652,0.0,1.0
2022-02-07,74.62,77.225,74.28,76.29,73695,74.62,77.225,74.28,76.29,73695,0.0,1.0
2022-02-08,76.49,76.8,74.28,74.43,88839,76.49,76.8,74.28,74.43,88839,0.0,1.0
2022-02-09,77.07,79.27,76.94,77.45,129264,77.07,79.27,76.94,77.45,129264,0.0,1.0
2022-02-10,76.41,78.14,75.75,75.75,102499,76.41,78.14,75.75,75.75,102499,0.0,1.0
2022-02-11,75.78,77.3,74.59,76.67,63211,75.78,77.3,74.59,76.67,63211,0.0,1.0
2022-02-14,75.15,76.065,73.705,76.05,76637,75.15,76.065,73.705,76.05,76637,0.0,1.0
2022-02-15,76.9,77.53,75.525,76.34,86430,76.9,77.53,75.525,76.34,86430,0.0,1.0
2022-02-16,76.52,77.18,75.14,77.18,48459,76.52,77.18,75.14,77.18,48459,0.0,1.0
2022-02-17,73.58,76.845,73.4,76.11,68799,73.58,76.845,73.4,76.11,68799,0.0,1.0
2022-02-18,71.84,75.02,71.54,73.43,102412,71.84,75.02,71.54,73.43,102412,0.0,1.0
2022-02-22,71.43,72.41,70.57,71.16,98904,71.43,72.41,70.57,71.16,98904,0.0,1.0
2022-02-23,70.43,72.05,70.0,71.89,178717,70.43,72.05,70.0,71.89,178717,0.0,1.0
2022-02-24,75.15,75.22,68.57,68.7,165552,75.15,75.22,68.57,68.7,165552,0.0,1.0
2022-02-25,84.84,85.44,70.37,70.37,162779,84.84,85.44,70.37,70.37,162779,0.0,1.0
2022-02-28,85.04,85.59,82.88,83.07,103445,85.04,85.59,82.88,83.07,103445,0.0,1.0
2022-03-01,84.83,85.95,82.37,84.65,92584,84.83,85.95,82.37,84.65,92584,0.0,1.0
2022-03-02,81.29,85.52,78.42,84.23,98818,81.29,85.52,78.42,84.23,98818,0.0,1.0
2022-03-03,80.43,81.05,79.3,80.75,102397,80.43,81.05,79.3,80.75,102397,0.0,1.0
2022-03-04,81.77,82.11,77.78,79.66,86281,81.77,82.11,77.78,79.66,86281,0.0,1.0
2022-03-07,80.58,81.78,80.16,81.78,54384,80.58,81.78,80.16,81.78,54384,0.0,1.0
2022-03-08,80.61,83.52,80.15,80.51,80259,80.61,83.52,80.15,80.51,80259,0.0,1.0
2022-03-09,81.03,83.7,80.85,82.22,50323,81.03,83.7,80.85,82.22,50323,0.0,1.0
2022-03-10,80.59,80.665,78.92,79.49,33412,80.59,80.665,78.92,79.49,33412,0.0,1.0
2022-03-11,78.16,81.55,77.95,81.12,64110,78.16,81.55,77.95,81.12,64110,0.0,1.0
2022-03-14,74.5,78.71,74.2,78.16,74273,74.5,78.71,74.2,78.16,74273,0.0,1.0
2022-03-15,75.92,76.29,73.91,75.45,61757,75.92,76.29,73.91,75.45,61757,0.0,1.0
2022-03-16,78.23,78.47,76.06,77.08,103416,78.23,78.47,76.06,77.08,103416,0.0,1.0
2022-03-17,81.3,81.345,77.33,77.7,61115,81.3,81.345,77.33,77.7,61115,0.0,1.0
2022-03-18,81.35,82.33,79.88,82.05,130062,81.35,82.33,79.88,82.05,130062,0.0,1.0
2022-03-21,79.94,82.0,79.11,81.32,42045,79.94,82.0,79.11,81.32,42045,0.0,1.0
2022-03-22,80.91,81.82,79.63,79.89,63651,80.91,81.82,79.63,79.89,63651,0.0,1.0
2022-03-23,79.95,80.49,78.37,80.1,49225,79.95,80.49,78.37,80.1,49225,0.0,1.0
2022-03-24,81.44,82.135,79.55,80.71,64838,81.44,82.135,79.55,80.71,64838,0.0,1.0
2022-03-25,81.53,82.37,80.75,81.61,41795,81.53,82.37,80.75,81.61,41795,0.0,1.0
2022-03-28,82.98,83.02,81.09,81.75,31658,82.98,83.02,81.09,81.75,31658,0.0,1.0
2022-03-29,88.4,89.3,84.0,84.43,191081,88.4,89.3,84.0,84.43,191081,0.0,1.0
2022-03-30,90.33,90.94,87.18,88.09,120715,90.33,90.94,87.18,88.09,120715,0.0,1.0
2022-03-31,93.29,94.99,90.72,90.77,123717,93.29,94.99,90.72,90.77,123717,0.0,1.0
2022-04-01,90.83,94.38,88.62,92.94,101691,90.83,94.38,88.62,92.94,101691,0.0,1.0
2022-04-04,87.9,90.89,87.13,90.89,56200,87.9,90.89,87.13,90.89,56200,0.0,1.0
2022-04-05,86.12,88.555,85.55,87.82,39821,86.12,88.555,85.55,87.82,39821,0.0,1.0
2022-04-06,86.07,86.79,84.2905,85.23,55455,86.07,86.79,84.2905,85.23,55455,0.0,1.0
2022-04-07,89.34,90.09,86.1,86.1,71363,89.34,90.09,86.1,86.1,71363,0.0,1.0
2022-04-08,89.3,91.71,88.96,88.96,92311,89.3,91.71,88.96,88.96,92311,0.0,1.0
2022-04-11,88.79,90.45,88.63,89.11,130122,88.79,90.45,88.63,89.11,130122,0.0,1.0
2022-04-12,86.84,89.409,85.94,87.34,90320,86.84,89.409,85.94,87.34,90320,0.0,1.0
2022-04-13,88.82,89.15,87.485,87.98,56916,88.82,89.15,87.485,87.98,56916,0.0,1.0
2022-04-14,89.46,89.47,88.44,88.81,61107,89.46,89.47,88.44,88.81,61107,0.0,1.0
2022-04-18,89.18,90.315,88.435,88.99,52427,89.18,90.315,88.435,88.99,52427,0.0,1.0
2022-04-19,90.35,92.38,88.92,88.92,52423,90.35,92.38,88.92,88.92,52423,0.0,1.0
2022-04-20,92.0,92.58,89.99,91.37,44389,92.0,92.58,89.99,91.37,44389,0.0,1.0
2022-04-21,90.34,92.99,90.33,92.28,51830,90.34,92.99,90.33,92.28,51830,0.0,1.0
2022-04-22,85.12,91.39,83.59,90.25,91923,85.12,91.39,83.59,90.25,91923,0.0,1.0
2022-04-25,88.61,88.68,83.96,83.96,92590,88.61,88.68,83.96,83.96,92590,0.0,1.0
2022-04-26,86.01,88.28,85.7922,87.39,64297,86.01,88.28,85.7922,87.39,64297,0.0,1.0
2022-04-27,84.4,86.5,83.721,85.94,52889,84.4,86.5,83.721,85.94,52889,0.0,1.0
2022-04-28,84.88,85.74,81.42,85.49,59803,84.88,85.74,81.42,85.49,59803,0.0,1.0
2022-04-29,84.28,85.91,83.53,84.62,64841,84.28,85.91,83.53,84.62,64841,0.0,1.0
2022-05-02,84.31,85.595,82.7525,84.41,160726,84.31,85.595,82.7525,84.41,160726,0.0,1.0
2022-05-03,82.34,84.47,78.8473,84.01,142688,82.34,84.47,78.8473,84.01,142688,0.0,1.0
2022-05-04,85.32,85.8,82.4,82.88,133887,85.32,85.8,82.4,82.88,133887,0.0,1.0
2022-05-05,80.49,84.73,79.6,84.73,94034,80.49,84.73,79.6,84.73,94034,0.0,1.0
2022-05-06,80.29,81.055,78.62,80.68,58542,80.29,81.055,78.62,80.68,58542,0.0,1.0
2022-05-09,78.39,79.6,77.27,79.45,72201,78.39,79.6,77.27,79.45,72201,0.0,1.0
2022-05-10,80.75,80.88,77.68,79.5,69718,80.75,80.88,77.68,79.5,69718,0.0,1.0
2022-05-11,78.05,81.7799,77.85,80.38,65916,78.05,81.7799,77.85,80.38,65916,0.0,1.0
2022-05-12,81.82,82.07,77.245,77.55,73615,81.82,82.07,77.245,77.55,73615,0.0,1.0
2022-05-13,81.54,83.69,81.02,82.4,79173,81.54,83.69,81.02,82.4,79173,0.0,1.0
2022-05-16,81.93,82.88,80.81,81.67,47617,81.93,82.88,80.81,81.67,47617,0.0,1.0
2022-05-17,83.14,83.84,82.12,83.24,42027,83.14,83.84,82.12,83.24,42027,0.0,1.0
2022-05-18,81.74,82.38,80.9,82.19,79680,81.74,82.38,80.9,82.19,79680,0.0,1.0
2022-05-19,83.09,84.41,81.07,81.07,84662,83.09,84.41,81.07,81.07,84662,0.0,1.0
2022-05-20,84.54,84.71,81.9,83.83,107066,84.54,84.71,81.9,83.83,107066,0.0,1.0
2022-05-23,83.52,85.88,83.0,85.1,112366,83.52,85.88,83.0,85.1,112366,0.0,1.0
2022-05-24,85.18,85.51,82.55,82.57,82009,85.18,85.51,82.55,82.57,82009,0.0,1.0
2022-05-25,85.95,86.975,84.08,84.61,64560,85.95,86.975,84.08,84.61,64560,0.0,1.0
2022-05-26,85.47,88.01,85.12,86.16,69954,85.47,88.01,85.12,86.16,69954,0.0,1.0
2022-05-27,83.83,87.815,83.73,85.44,73135,83.83,87.815,83.73,85.44,73135,0.0,1.0
2022-05-31,83.5,85.67,82.1,83.54,100608,83.5,85.67,82.1,83.54,100608,0.0,1.0
2022-06-01,80.73,84.98,80.21,83.76,70915,80.73,84.98,80.21,83.76,70915,0.0,1.0
2022-06-02,83.74,84.49,81.04,81.09,56601,83.74,84.49,81.04,81.09,56601,0.0,1.0
2022-06-03,82.56,83.23,81.38,82.76,53731,82.56,83.23,81.38,82.76,53731,0.0,1.0
2022-06-06,83.04,84.34,82.7103,83.6,35446,83.04,84.34,82.7103,83.6,35446,0.0,1.0
2022-06-07,83.71,83.75,81.91,82.21,33277,83.71,83.75,81.91,82.21,33277,0.0,1.0
2022-06-08,81.69,83.59,81.4,82.99,32074,81.69,83.59,81.4,82.99,32074,0.0,1.0
2022-06-09,81.02,82.12,80.62,81.17,35714,81.02,82.12,80.62,81.17,35714,0.0,1.0
2022-06-10,81.41,81.87,79.66,79.66,35579,81.41,81.87,79.66,79.66,35579,0.0,1.0
2022-06-13,78.25,79.78,77.425,79.43,49653,78.25,79.78,77.425,79.43,49653,0.0,1.0
2022-06-14,77.15,78.21,75.29,78.21,68203,77.15,78.21,75.29,78.21,68203,0.0,1.0
2022-06-15,78.23,79.28,77.125,77.81,54323,78.23,79.28,77.125,77.81,54323,0.0,1.0
2022-06-16,76.83,77.01,75.55,76.56,56969,76.83,77.01,75.55,76.56,56969,0.0,1.0
2022-06-17,77.81,79.35,76.68,77.23,74554,77.81,79.35,76.68,77.23,74554,0.0,1.0
2022-06-21,75.3,76.83,73.655,75.0,100204,75.3,76.83,73.655,75.0,100204,0.0,1.0
2022-06-22,78.29,78.93,74.83,74.83,81556,78.29,78.93,74.83,74.83,81556,0.0,1.0
2022-06-23,81.73,81.73,77.83,78.25,66479,81.73,81.73,77.83,78.25,66479,0.0,1.0
2022-06-24,86.18,86.32,82.53,82.58,129116,86.18,86.32,82.53,82.58,129116,0.0,1.0
2022-06-27,87.03,87.1,85.04,86.86,142758,87.03,87.1,85.04,86.86,142758,0.0,1.0
2022-06-28,83.12,87.455,82.93,87.18,88008,83.12,87.455,82.93,87.18,88008,0.0,1.0
2022-06-29,85.06,86.43,82.45,84.93,110566,85.06,86.43,82.45,84.93,110566,0.0,1.0
2022-06-30,83.28,87.88,82.49,84.1,88790,83.28,87.88,82.49,84.1,88790,0.0,1.0
2022-07-01,84.62,84.77,81.46,82.62,85593,84.62,84.77,81.46,82.62,85593,0.0,1.0
2022-07-05,84.99,85.49,82.09,83.68,103302,84.99,85.49,82.09,83.68,103302,0.0,1.0
2022-07-06,84.18,85.29,83.03,85.01,45427,84.18,85.29,83.03,85.01,45427,0.0,1.0
2022-07-07,87.15,87.26,84.62,84.62,50054,87.15,87.26,84.62,84.62,50054,0.0,1.0
2022-07-08,87.63,88.72,86.02,86.35,50082,87.63,88.72,86.02,86.35,50082,0.0,1.0
2022-07-11,88.2,89.38,86.42,87.14,56464,88.2,89.38,86.42,87.14,56464,0.0,1.0
2022-07-12,86.45,88.58,85.65,87.98,62785,86.45,88.58,85.65,87.98,62785,0.0,1.0
2022-07-13,86.39,87.76,85.105,85.2,54144,86.39,87.76,85.105,85.2,54144,0.0,1.0
2022-07-14,88.38,88.52,85.0,85.6,43401,88.38,88.52,85.0,85.6,43401,0.0,1.0
2022-07-15,89.94,90.51,88.99,89.78,91637,89.94,90.51,88.99,89.78,91637,0.0,1.0
2022-07-18,89.86,90.76,88.45,90.13,83558,89.86,90.76,88.45,90.13,83558,0.0,1.0
2022-07-19,92.04,93.26,90.17,90.17,81067,92.04,93.26,90.17,90.17,81067,0.0,1.0
2022-07-20,92.03,94.05,91.57,92.36,102089,92.03,94.05,91.57,92.36,102089,0.0,1.0
2022-07-21,95.23,95.23,91.0,91.75,61032,95.23,95.23,91.0,91.75,61032,0.0,1.0
2022-07-22,93.9,95.39,93.43,95.23,63266,93.9,95.39,93.43,95.23,63266,0.0,1.0
2022-07-25,93.69,94.4899,92.68,93.9,57117,93.69,94.4899,92.68,93.9,57117,0.0,1.0
2022-07-26,93.86,94.53,91.93,93.79,63014,93.86,94.53,91.93,93.79,63014,0.0,1.0
2022-07-27,94.95,95.92,93.26,94.83,65926,94.95,95.92,93.26,94.83,65926,0.0,1.0
2022-07-28,93.9,94.92,92.63,94.92,50025,93.9,94.92,92.63,94.92,50025,0.0,1.0
2022-07-29,92.81,93.8709,92.19,93.82,59264,92.81,93.8709,92.19,93.82,59264,0.0,1.0
2022-08-01,95.19,96.19,92.1,92.9,119776,95.19,96.19,92.1,92.9,119776,0.0,1.0
2022-08-02,95.69,98.81,94.57,96.22,119391,95.69,98.81,94.57,96.22,119391,0.0,1.0
2022-08-03,95.18,97.33,92.68,95.83,85020,95.18,97.33,92.68,95.83,85020,0.0,1.0
2022-08-04,92.69,95.55,92.65,94.5,117454,92.69,95.55,92.65,94.5,117454,0.0,1.0
2022-08-05,93.36,93.37,91.58,92.53,63384,93.36,93.37,91.58,92.53,63384,0.0,1.0
2022-08-08,93.39,94.93,92.56,93.56,53666,93.39,94.93,92.56,93.56,53666,0.0,1.0
2022-08-09,93.38,94.17,92.57,92.92,67904,93.38,94.17,92.57,92.92,67904,0.0,1.0
2022-08-10,93.91,94.25,92.0,94.25,67390,93.91,94.25,92.0,94.25,67390,0.0,1.0
2022-08-11,93.19,94.84,93.18,94.24,54591,93.19,94.84,93.18,94.24,54591,0.0,1.0
2022-08-12,94.41,94.89,93.1,93.54,62013,94.41,94.89,93.1,93.54,62013,0.0,1.0
2022-08-15,96.17,96.24,93.75,94.3,57492,96.17,96.24,93.75,94.3,57492,0.0,1.0
2022-08-16,95.85,96.15,94.9,96.15,59964,95.85,96.15,94.9,96.15,59964,0.0,1.0
2022-08-17,94.61,94.88,93.81,94.88,43200,94.61,94.88,93.81,94.88,43200,0.0,1.0
2022-08-18,95.49,95.67,94.11,95.02,50523,95.49,95.67,94.11,95.02,50523,0.0,1.0
2022-08-19,96.23,97.42,94.44,95.12,66974,96.23,97.42,94.44,95.12,66974,0.0,1.0
2022-08-22,96.08,97.19,95.12,95.24,58505,96.08,97.19,95.12,95.24,58505,0.0,1.0
2022-08-23,93.55,96.68,93.43,96.02,77055,93.55,96.68,93.43,96.02,77055,0.0,1.0
2022-08-24,91.75,94.96,91.46,93.35,89660,91.75,94.96,91.46,93.35,89660,0.0,1.0
2022-08-25,93.56,94.4475,91.04,91.98,71605,93.56,94.4475,91.04,91.98,71605,0.0,1.0
2022-08-26,89.99,93.76,89.66,93.76,60040,89.99,93.76,89.66,93.76,60040,0.0,1.0
2022-08-29,89.0,90.12,87.74,89.25,53152,89.0,90.12,87.74,89.25,53152,0.0,1.0
2022-08-30,88.44,89.67,88.37,89.15,70874,88.44,89.67,88.37,89.15,70874,0.0,1.0
2022-08-31,89.22,89.82,88.77,88.77,83568,89.22,89.82,88.77,88.77,83568,0.0,1.0
2022-09-01,87.28,89.0,85.0,88.48,103082,87.28,89.0,85.0,88.48,103082,0.0,1.0
2022-09-02,87.92,89.56,87.22,88.21,80735,87.92,89.56,87.22,88.21,80735,0.0,1.0
2022-09-06,87.93,88.56,85.64,87.72,120554,87.93,88.56,85.64,87.72,120554,0.0,1.0
2022-09-07,91.64,91.81,87.46,87.72,101465,91.64,91.81,87.46,87.72,101465,0.0,1.0
2022-09-08,93.65,93.82,91.22,91.22,64765,93.65,93.82,91.22,91.22,64765,0.0,1.0
2022-09-09,93.56,94.43,92.86,94.1,57724,93.56,94.43,92.86,94.1,57724,0.0,1.0
2022-09-12,93.86,94.75,92.53,93.36,62205,93.86,94.75,92.53,93.36,62205,0.0,1.0
2022-09-13,91.62,93.27,90.55,92.71,68687,91.62,93.27,90.55,92.71,68687,0.0,1.0
2022-09-14,91.04,91.92,90.45,91.74,59895,91.04,91.92,90.45,91.74,59895,0.0,1.0
2022-09-15,91.44,92.3,90.67,91.04,51831,91.44,92.3,90.67,91.04,51831,0.0,1.0
2022-09-16,92.32,92.66,89.24,90.62,206617,92.32,92.66,89.24,90.62,206617,0.0,1.0
2022-09-19,92.31,92.605,90.31,91.36,65548,92.31,92.605,90.31,91.36,65548,0.0,1.0
2022-09-20,92.06,92.36,90.54,91.5,82084,92.06,92.36,90.54,91.5,82084,0.0,1.0
2022-09-21,93.22,94.58,91.95,92.88,120459,93.22,94.58,91.95,92.88,120459,0.0,1.0
2022-09-22,91.22,92.86,89.96,92.86,185986,91.22,92.86,89.96,92.86,185986,0.0,1.0
2022-09-23,89.35,90.92,88.25,90.88,73692,89.35,90.92,88.25,90.88,73692,0.0,1.0
2022-09-26,91.95,92.49,88.46,88.86,95334,91.95,92.49,88.46,88.86,95334,0.0,1.0
2022-09-27,93.29,93.42,91.225,92.42,130374,93.29,93.42,91.225,92.42,130374,0.0,1.0
2022-09-28,95.0,95.11,92.68,93.53,136877,95.0,95.11,92.68,93.53,136877,0.0,1.0
2022-09-29,95.12,95.21,93.01,94.62,166275,95.12,95.21,93.01,94.62,166275,0.0,1.0
2022-09-30,95.24,97.881,93.68,95.36,207654,95.24,97.881,93.68,95.36,207654,0.0,1.0
2022-10-03,97.0,97.07,92.04,95.68,268308,97.0,97.07,92.04,95.68,268308,0.0,1.0
2022-10-04,98.38,102.2275,96.84,98.75,139571,98.38,102.2275,96.84,98.75,139571,0.0,1.0
2022-10-05,97.43,99.065,96.36,97.95,71818,97.43,99.065,96.36,97.95,71818,0.0,1.0
2022-10-06,97.89,98.41,96.9175,97.5,48129,97.89,98.41,96.9175,97.5,48129,0.0,1.0
2022-10-07,97.09,97.95,95.57,96.7,55025,97.09,97.95,95.57,96.7,55025,0.0,1.0
2022-10-10,98.5,100.16,96.52,97.14,66339,98.5,100.16,96.52,97.14,66339,0.0,1.0
2022-10-11,98.87,99.8657,97.02,98.4,126773,98.87,99.8657,97.02,98.4,126773,0.0,1.0
2022-10-12,101.03,101.47,98.95,98.95,110082,101.03,101.47,98.95,98.95,110082,0.0,1.0
2022-10-13,104.77,105.79,99.26,100.5,147402,104.77,105.79,99.26,100.5,147402,0.0,1.0
2022-10-14,102.25,106.395,101.07,105.21,150615,102.25,106.395,101.07,105.21,150615,0.0,1.0
2022-10-17,103.97,105.1699,101.56,103.23,177983,103.97,105.1699,101.56,103.23,177983,0.0,1.0
2022-10-18,103.97,106.52,103.55,104.91,147151,103.97,106.52,103.55,104.91,147151,0.0,1.0
2022-10-19,104.15,104.36,101.965,103.76,98476,104.15,104.36,101.965,103.76,98476,0.0,1.0
2022-10-20,104.53,104.62,102.46,103.62,80945,104.53,104.62,102.46,103.62,80945,0.0,1.0
2022-10-21,105.17,105.33,102.14,104.7,192498,105.17,105.33,102.14,104.7,192498,0.0,1.0
2022-10-24,105.09,106.82,103.79,106.35,91791,105.09,106.82,103.79,106.35,91791,0.0,1.0
2022-10-25,108.28,108.3,105.88,105.88,91319,108.28,108.3,105.88,105.88,91319,0.0,1.0
2022-10-26,112.06,112.11,108.18,109.18,124524,112.06,112.11,108.18,109.18,124524,0.0,1.0
2022-10-27,101.27,111.88,100.97,111.88,242533,101.27,111.88,100.97,111.88,242533,0.0,1.0
2022-10-28,105.27,105.48,100.81,101.81,129339,105.27,105.48,100.81,101.81,129339,0.0,1.0
2022-10-31,102.42,106.17,101.45,106.17,165756,102.42,106.17,101.45,106.17,165756,0.0,1.0
2022-11-01,108.58,111.13,102.32,107.11,195527,108.58,111.13,102.32,107.11,195527,0.0,1.0
2022-11-02,107.8,111.5,105.95,108.53,158055,107.8,111.5,105.95,108.53,158055,0.0,1.0
2022-11-03,108.0,109.18,106.265,107.6,168820,108.0,109.18,106.265,107.6,168820,0.0,1.0
2022-11-04,109.25,110.18,107.295,109.25,96936,109.25,110.18,107.295,109.25,96936,0.0,1.0
2022-11-07,109.79,110.59,108.15,109.25,87574,109.79,110.59,108.15,109.25,87574,0.0,1.0
2022-11-08,106.78,109.9434,105.3,109.77,179269,106.78,109.9434,105.3,109.77,179269,0.0,1.0
2022-11-09,105.94,107.075,105.36,106.88,107311,105.94,107.075,105.36,106.88,107311,0.0,1.0
2022-11-10,106.43,108.58,105.04,108.42,114277,106.43,108.58,105.04,108.42,114277,0.0,1.0
2022-11-11,105.16,107.07,104.24,107.07,68587,105.16,107.07,104.24,107.07,68587,0.0,1.0
2022-11-14,105.95,106.99,104.93,105.33,88357,105.95,106.99,104.93,105.33,88357,0.0,1.0
2022-11-15,106.26,107.9635,105.86,106.48,72939,106.26,107.9635,105.86,106.48,72939,0.0,1.0
2022-11-16,105.6,107.32,105.22,106.35,42780,105.6,107.32,105.22,106.35,42780,0.0,1.0
2022-11-17,107.15,107.76,104.05,105.61,84286,107.15,107.76,104.05,105.61,84286,0.0,1.0
2022-11-18,107.21,108.5,106.03,108.39,91372,107.21,108.5,106.03,108.39,91372,0.0,1.0
2022-11-21,104.61,106.61,104.475,106.14,79598,104.61,106.61,104.475,106.14,79598,0.0,1.0
2022-11-22,107.76,107.79,104.55,104.62,67273,107.76,107.79,104.55,104.62,67273,0.0,1.0
2022-11-23,108.59,108.775,105.89,108.39,48005,108.59,108.775,105.89,108.39,48005,0.0,1.0
2022-11-25,107.64,108.97,107.62,107.65,21248,107.64,108.97,107.62,107.65,21248,0.0,1.0
2022-11-28,108.2,110.92,107.09,107.09,81535,108.2,110.92,107.09,107.09,81535,0.0,1.0
2022-11-29,107.2,109.4099,106.69,108.5,47254,107.2,109.4099,106.69,108.5,47254,0.0,1.0
2022-11-30,110.28,110.92,106.09,106.71,81110,110.28,110.92,106.09,106.71,81110,0.0,1.0
2022-12-01,110.5,111.22,109.32,111.17,90884,110.5,111.22,109.32,111.17,90884,0.0,1.0
2022-12-02,112.55,112.89,109.9,109.9,63013,112.55,112.89,109.9,109.9,63013,0.0,1.0
2022-12-05,107.25,112.5,106.915,112.5,99580,107.25,112.5,106.915,112.5,99580,0.0,1.0
2022-12-06,106.73,107.77,105.265,107.35,84405,106.73,107.77,105.265,107.35,84405,0.0,1.0
2022-12-07,106.06,107.91,105.775,107.23,39718,106.06,107.91,105.775,107.23,39718,0.0,1.0
2022-12-08,105.89,106.7787,105.29,105.96,72309,105.89,106.7787,105.29,105.96,72309,0.0,1.0
2022-12-09,103.17,106.34,103.12,105.83,72595,103.17,106.34,103.12,105.83,72595,0.0,1.0
2022-12-12,105.33,105.45,103.185,103.73,89139,105.33,105.45,103.185,103.73,89139,0.0,1.0
2022-12-13,106.31,108.47,104.67,107.39,115375,106.31,108.47,104.67,107.39,115375,0.0,1.0
2022-12-14,106.19,107.45,105.14,106.55,67201,106.19,107.45,105.14,106.55,67201,0.0,1.0
2022-12-15,103.63,105.85,103.5,105.85,87872,103.63,105.85,103.5,105.85,87872,0.0,1.0
2022-12-16,102.54,103.52,100.45,102.76,534002,102.54,103.52,100.45,102.76,534002,0.0,1.0
2022-12-19,103.23,103.93,101.02,103.02,79446,103.23,103.93,101.02,103.02,79446,0.0,1.0
2022-12-20,102.83,104.39,102.26,102.93,42796,102.83,104.39,102.26,102.93,42796,0.0,1.0
2022-12-21,102.84,105.16,101.9701,102.84,48300,102.84,105.16,101.9701,102.84,48300,0.0,1.0
2022-12-22,101.73,102.515,100.36,102.16,51928,101.73,102.515,100.36,102.16,51928,0.0,1.0
2022-12-23,100.96,101.94,100.32,101.58,54972,100.96,101.94,100.32,101.58,54972,0.0,1.0
2022-12-27,98.34,101.63,98.14,101.46,71025,98.34,101.63,98.14,101.46,71025,0.0,1.0
2022-12-28,98.46,100.33,98.07,98.83,58094,98.46,100.33,98.07,98.83,58094,0.0,1.0
2022-12-29,100.03,100.935,98.4831,98.8,59152,100.03,100.935,98.4831,98.8,59152,0.0,1.0
2022-12-30,99.49,100.92,98.51,99.8,78758,99.49,100.92,98.51,99.8,78758,0.0,1.0
2023-01-03,99.3,100.56,97.25,99.7,71385,99.3,100.56,97.25,99.7,71385,0.0,1.0
2023-01-04,101.24,101.52,97.5,99.64,119097,101.24,101.52,97.5,99.64,119097,0.0,1.0
2023-01-05,98.9,101.49,97.825,100.76,84846,98.9,101.49,97.825,100.76,84846,0.0,1.0
2023-01-06,101.35,103.0425,99.25,99.83,69951,101.35,103.0425,99.25,99.83,69951,0.0,1.0
2023-01-09,100.66,102.83,100.66,102.35,55581,100.66,102.83,100.66,102.35,55581,0.0,1.0
2023-01-10,101.52,102.045,100.5,101.16,70431,101.52,102.045,100.5,101.16,70431,0.0,1.0
2023-01-11,102.15,102.43,100.01,101.84,70298,102.15,102.43,100.01,101.84,70298,0.0,1.0
2023-01-12,102.64,103.33,100.79,102.49,63618,102.64,103.33,100.79,102.49,63618,0.0,1.0
2023-01-13,104.42,106.27,101.89,101.89,63584,104.42,106.27,101.89,101.89,63584,0.0,1.0
2023-01-17,105.36,106.425,104.42,104.67,47849,105.36,106.425,104.42,104.67,47849,0.0,1.0
2023-01-18,105.46,107.115,105.18,105.5,75942,105.46,107.115,105.18,105.5,75942,0.0,1.0
2023-01-19,106.99,107.815,104.11,104.75,71431,106.99,107.815,104.11,104.75,71431,0.0,1.0
2023-01-20,109.58,109.67,106.45,107.84,89841,109.58,109.67,106.45,107.84,89841,0.0,1.0
2023-01-23,112.28,112.6099,108.66,109.21,69799,112.28,112.6099,108.66,109.21,69799,0.0,1.0
2023-01-24,109.83,112.2,109.12,111.59,59748,109.83,112.2,109.12,111.59,59748,0.0,1.0
2023-01-25,107.16,110.02,106.685,109.21,76609,107.16,110.02,106.685,109.21,76609,0.0,1.0
2023-01-26,106.93,108.15,105.39,107.8,54827,106.93,108.15,105.39,107.8,54827,0.0,1.0
2023-01-27,106.4,107.32,105.31,106.48,48205,106.4,107.32,105.31,106.48,48205,0.0,1.0
2023-01-30,106.04,107.645,105.28,106.12,50750,106.04,107.645,105.28,106.12,50750,0.0,1.0
2023-01-31,107.52,108.17,106.36,106.48,68316,107.52,108.17,106.36,106.48,68316,0.0,1.0
2023-02-01,108.65,109.42,106.18,106.7,79961,108.65,109.42,106.18,106.7,79961,0.0,1.0
2023-02-02,109.21,110.615,108.19,108.7,84930,109.21,110.615,108.19,108.7,84930,0.0,1.0
2023-02-03,109.46,110.28,107.995,107.995,79470,109.46,110.28,107.995,107.995,79470,0.0,1.0
2023-02-06,104.95,109.81,104.53,109.32,74383,104.95,109.81,104.53,109.32,74383,0.0,1.0
2023-02-07,106.31,106.82,103.28,104.9,67648,106.31,106.82,103.28,104.9,67648,0.0,1.0
2023-02-08,105.64,107.83,105.49,106.23,67408,105.64,107.83,105.49,106.23,67408,0.0,1.0
2023-02-09,104.7,107.18,104.58,106.05,86186,104.7,107.18,104.58,106.05,86186,0.0,1.0
2023-02-10,106.56,107.81,104.58,104.58,90219,106.56,107.81,104.58,104.58,90219,0.0,1.0
2023-02-13,106.78,107.51,105.39,106.41,57984,106.78,107.51,105.39,106.41,57984,0.0,1.0
2023-02-14,104.9,107.89,103.92,106.3,66277,104.9,107.89,103.92,106.3,66277,0.0,1.0
2023-02-15,105.99,106.49,103.9,104.35,52030,105.99,106.49,103.9,104.35,52030,0.0,1.0
2023-02-16,106.91,108.37,104.2,104.92,88774,106.91,108.37,104.2,104.92,88774,0.0,1.0
2023-02-17,107.32,108.075,106.15,107.35,69673,107.32,108.075,106.15,107.35,69673,0.0,1.0
2023-02-21,105.36,107.0,104.625,106.34,110788,105.36,107.0,104.625,106.34,110788,0.0,1.0
2023-02-22,107.82,108.35,105.3,105.75,102399,107.82,108.35,105.3,105.75,102399,0.0,1.0
2023-02-23,106.31,108.0,104.3,107.67,105644,106.31,108.0,104.3,107.67,105644,0.0,1.0
2023-02-24,104.59,106.6499,102.851,104.71,138857,104.59,106.6499,102.851,104.71,138857,0.0,1.0
2023-02-27,105.93,106.93,103.7,104.15,185628,105.93,106.93,103.7,104.15,185628,0.0,1.0
2023-02-28,108.64,114.99,107.09,109.17,204056,108.64,114.99,107.09,109.17,204056,0.0,1.0
2023-03-01,107.22,108.3,104.34,107.25,85350,107.22,108.3,104.34,107.25,85350,0.0,1.0
2023-03-02,107.16,109.99,106.725,107.11,106388,107.16,109.99,106.725,107.11,106388,0.0,1.0
2023-03-03,107.21,107.94,105.75,106.76,90520,107.21,107.94,105.75,106.76,90520,0.0,1.0
2023-03-06,103.63,107.9,103.135,107.68,100889,103.63,107.9,103.135,107.68,100889,0.0,1.0
2023-03-07,103.55,104.7,102.35,103.73,101053,103.55,104.7,102.35,103.73,101053,0.0,1.0
2023-03-08,102.96,103.71,101.74,103.71,86590,102.96,103.71,101.74,103.71,86590,0.0,1.0
2023-03-09,100.68,103.61,99.94,103.28,131727,100.68,103.61,99.94,103.28,131727,0.0,1.0
2023-03-10,98.74,101.2,98.08,100.13,98444,98.74,101.2,98.08,100.13,98444,0.0,1.0
2023-03-13,97.97,99.97,97.75,97.94,110568,97.97,99.97,97.75,97.94,110568,0.0,1.0
2023-03-14,100.34,100.59,98.0,99.64,121318,100.34,100.59,98.0,99.64,121318,0.0,1.0
2023-03-15,99.01,100.01,97.61,99.52,107117,99.01,100.01,97.61,99.52,107117,0.0,1.0
2023-03-16,98.54,99.6688,97.02,98.02,115580,98.54,99.6688,97.02,98.02,115580,0.0,1.0
2023-03-17,97.94,99.91,96.755,97.36,298262,97.94,99.91,96.755,97.36,298262,0.0,1.0
2023-03-20,99.0,99.6,97.9925,98.44,114839,99.0,99.6,97.9925,98.44,114839,0.0,1.0
2023-03-21,101.14,101.715,98.5,99.71,138223,101.14,101.715,98.5,99.71,138223,0.0,1.0
2023-03-22,98.96,101.75,98.96,100.91,90622,98.96,101.75,98.96,100.91,90622,0.0,1.0
2023-03-23,99.71,100.43,98.81,99.65,94701,99.71,100.43,98.81,99.65,94701,0.0,1.0
2023-03-24,102.95,103.02,98.7,99.45,77475,102.95,103.02,98.7,99.45,77475,0.0,1.0
2023-03-27,104.91,105.82,102.13,103.67,91337,104.91,105.82,102.13,103.67,91337,0.0,1.0
2023-03-28,104.34,104.76,102.75,104.51,54933,104.34,104.76,102.75,104.51,54933,0.0,1.0
2023-03-29,104.14,105.725,101.32,105.21,84946,104.14,105.725,101.32,105.21,84946,0.0,1.0
2023-03-30,102.84,104.89,99.23,104.43,61817,102.84,104.89,99.23,104.43,61817,0.0,1.0
2023-03-31,106.76,107.1,103.44,103.44,127770,106.76,107.1,103.44,103.44,127770,0.0,1.0
2023-04-03,107.54,107.735,104.92,107.41,81563,107.54,107.735,104.92,107.41,81563,0.0,1.0
2023-04-04,104.35,108.68,103.67,108.22,176934,104.35,108.68,103.67,108.22,176934,0.0,1.0
2023-04-05,108.19,108.62,102.93,104.36,116445,108.19,108.62,102.93,104.36,116445,0.0,1.0
2023-04-06,108.56,109.5,107.47,108.44,73001,108.56,109.5,107.47,108.44,73001,0.0,1.0
2023-04-10,110.94,111.22,107.59,108.32,111829,110.94,111.22,107.59,108.32,111829,0.0,1.0
2023-04-11,112.14,113.03,111.21,111.21,54192,112.14,113.03,111.21,111.21,54192,0.0,1.0
2023-04-12,112.22,113.66,111.73,112.45,54699,112.22,113.66,111.73,112.45,54699,0.0,1.0
2023-04-13,111.76,112.94,110.3401,112.44,134581,111.76,112.94,110.3401,112.44,134581,0.0,1.0
2023-04-14,111.17,112.38,110.43,111.9,52638,111.17,112.38,110.43,111.9,52638,0.0,1.0
2023-04-17,110.11,111.4,109.29,111.08,60040,110.11,111.4,109.29,111.08,60040,0.0,1.0
2023-04-18,109.12,110.26,107.7,110.26,57601,109.12,110.26,107.7,110.26,57601,0.0,1.0
2023-04-19,109.37,110.18,107.77,109.01,66485,109.37,110.18,107.77,109.01,66485,0.0,1.0
2023-04-20,112.78,112.95,109.08,109.3,115632,112.78,112.95,109.08,109.3,115632,0.0,1.0
2023-04-21,112.47,113.22,111.38,112.92,62881,112.47,113.22,111.38,112.92,62881,0.0,1.0
2023-04-24,113.39,114.0699,111.41,112.47,58221,113.39,114.0699,111.41,112.47,58221,0.0,1.0
2023-04-25,113.29,113.94,112.03,112.77,110584,113.29,113.94,112.03,112.77,110584,0.0,1.0
2023-04-26,112.54,113.57,111.5,112.62,66904,112.54,113.57,111.5,112.62,66904,0.0,1.0
2023-04-27,114.02,114.97,111.71,112.3,147602,114.02,114.97,111.71,112.3,147602,0.0,1.0
2023-04-28,81.74,95.0,77.47,95.0,1517350,81.74,95.0,77.47,95.0,1517350,0.0,1.0
2023-05-01,88.78,90.12,82.855,83.6,480480,88.78,90.12,82.855,83.6,480480,0.0,1.0
2023-05-02,86.5,89.1,83.46,88.31,535045,86.5,89.1,83.46,88.31,535045,0.0,1.0
2023-05-03,83.51,87.41,82.42,86.5,366121,83.51,87.41,82.42,86.5,366121,0.0,1.0
2023-05-04,80.75,82.63,77.3,82.51,365690,80.75,82.63,77.3,82.51,365690,0.0,1.0
2023-05-05,81.96,83.93,81.83,82.15,241135,81.96,83.93,81.83,82.15,241135,0.0,1.0
2023-05-08,83.65,84.27,80.7,82.26,243566,83.65,84.27,80.7,82.26,243566,0.0,1.0
2023-05-09,82.9,83.6,81.9701,83.52,98131,82.9,83.6,81.9701,83.52,98131,0.0,1.0
2023-05-10,81.99,84.6,81.75,83.93,136783,81.99,84.6,81.75,83.93,136783,0.0,1.0
2023-05-11,83.11,83.87,80.1,81.3,179863,83.11,83.87,80.1,81.3,179863,0.0,1.0
2023-05-12,85.91,86.08,83.57,83.57,114337,85.91,86.08,83.57,83.57,114337,0.0,1.0
2023-05-15,85.85,87.51,85.415,86.14,113533,85.85,87.51,85.415,86.14,113533,0.0,1.0
2023-05-16,86.39,87.77,85.605,85.91,130164,86.39,87.77,85.605,85.91,130164,0.0,1.0
2023-05-17,88.01,88.775,85.34,86.79,128642,88.01,88.775,85.34,86.79,128642,0.0,1.0
2023-05-18,88.02,88.31,86.35,88.18,142283,88.02,88.31,86.35,88.18,142283,0.0,1.0
2023-05-19,88.59,88.99,87.39,88.99,107596,88.59,88.99,87.39,88.99,107596,0.0,1.0
2023-05-22,88.32,89.67,87.78,88.61,89328,88.32,89.67,87.78,88.61,89328,0.0,1.0
2023-05-23,89.41,90.22,87.92,88.13,118857,89.41,90.22,87.92,88.13,118857,0.0,1.0
2023-05-24,88.44,88.82,86.7,88.72,116091,88.44,88.82,86.7,88.72,116091,0.0,1.0
2023-05-25,88.84,89.27,86.955,87.83,104546,88.84,89.27,86.955,87.83,104546,0.0,1.0
2023-05-26,88.81,89.27,88.27,88.66,135523,88.81,89.27,88.27,88.66,135523,0.0,1.0
2023-05-30,88.37,89.61,88.34,88.73,108150,88.37,89.61,88.34,88.73,108150,0.0,1.0
2023-05-31,90.15,90.69,88.13,88.31,177036,90.15,90.69,88.13,88.31,177036,0.0,1.0
2023-06-01,90.61,91.122,89.17,89.77,102648,90.61,91.122,89.17,89.77,102648,0.0,1.0
2023-06-02,93.11,93.41,91.2,91.45,99107,93.11,93.41,91.2,91.45,99107,0.0,1.0
2023-06-05,93.43,94.005,92.27,92.62,137861,93.43,94.005,92.27,92.62,137861,0.0,1.0
2023-06-06,93.84,95.0,93.17,93.59,130996,93.84,95.0,93.17,93.59,130996,0.0,1.0
2023-06-07,94.0,95.63,93.77,94.15,142252,94.0,95.63,93.77,94.15,142252,0.0,1.0
2023-06-08,94.32,95.55,93.04,93.93,138603,94.32,95.55,93.04,93.93,138603,0.0,1.0
2023-06-09,92.48,94.505,92.0,94.02,170458,92.48,94.505,92.0,94.02,170458,0.0,1.0
2023-06-12,92.81,93.34,91.45,92.69,98035,92.81,93.34,91.45,92.69,98035,0.0,1.0
2023-06-13,94.38,94.976,92.93,92.93,119129,94.38,94.976,92.93,92.93,119129,0.0,1.0
2023-06-14,93.11,94.83,92.9,94.39,104073,93.11,94.83,92.9,94.39,104073,0.0,1.0
2023-06-15,92.21,93.33,92.04,92.61,127665,92.21,93.33,92.04,92.61,127665,0.0,1.0
2023-06-16,91.81,93.355,90.44,93.02,348912,91.81,93.355,90.44,93.02,348912,0.0,1.0
2023-06-20,90.36,92.31,89.6,92.0,175857,90.36,92.31,89.6,92.0,175857,0.0,1.0
2023-06-21,91.37,92.08,89.4,90.24,200376,91.37,92.08,89.4,90.24,200376,0.0,1.0
2023-06-22,91.5,91.5,90.02,91.37,137992,91.5,91.5,90.02,91.37,137992,0.0,1.0
2023-06-23,91.21,92.51,90.56,90.64,180713,91.21,92.51,90.56,90.64,180713,0.0,1.0
2023-06-26,90.33,91.7,90.17,91.0,161776,90.33,91.7,90.17,91.0,161776,0.0,1.0
2023-06-27,92.12,92.2,90.17,90.17,114515,92.12,92.2,90.17,90.17,114515,0.0,1.0
2023-06-28,91.9,92.25,90.983,91.77,71905,91.9,92.25,90.983,91.77,71905,0.0,1.0
2023-06-29,93.33,93.98,92.4,92.4,89605,93.33,93.98,92.4,92.4,89605,0.0,1.0
2023-06-30,92.7,95.2314,92.62,93.88,174412,92.7,95.2314,92.62,93.88,174412,0.0,1.0
2023-07-03,90.7,92.9533,90.18,92.7,65499,90.7,92.9533,90.18,92.7,65499,0.0,1.0
2023-07-05,90.09,91.66,89.215,90.36,190271,90.09,91.66,89.215,90.36,190271,0.0,1.0
2023-07-06,87.97,89.84,87.97,89.49,90324,87.97,89.84,87.97,89.49,90324,0.0,1.0
2023-07-07,86.45,88.74,86.1,87.97,139024,86.45,88.74,86.1,87.97,139024,0.0,1.0
2023-07-10,87.49,88.28,86.79,86.79,126098,87.49,88.28,86.79,86.79,126098,0.0,1.0
2023-07-11,86.76,88.7,86.71,87.64,132276,86.76,88.7,86.71,87.64,132276,0.0,1.0
2023-07-12,86.55,87.37,86.32,87.37,162120,86.55,87.37,86.32,87.37,162120,0.0,1.0
2023-07-13,87.46,87.7792,86.5,87.0,140798,87.46,87.7792,86.5,87.0,140798,0.0,1.0
2023-07-14,90.25,90.35,87.46,87.46,99492,90.25,90.35,87.46,87.46,99492,0.0,1.0
2023-07-17,91.55,91.64,90.13,90.13,81991,91.55,91.64,90.13,90.13,81991,0.0,1.0
2023-07-18,92.07,92.86,91.545,91.69,78706,92.07,92.86,91.545,91.69,78706,0.0,1.0
2023-07-19,92.09,92.73,91.125,92.12,98820,92.09,92.73,91.125,92.12,98820,0.0,1.0
2023-07-20,92.58,93.8,92.13,92.3,226196,92.58,93.8,92.13,92.3,226196,0.0,1.0
2023-07-21,91.54,93.51,91.465,92.93,68954,91.54,93.51,91.465,92.93,68954,0.0,1.0
2023-07-24,91.49,91.88,90.61,91.88,62434,91.49,91.88,90.61,91.88,62434,0.0,1.0
2023-07-25,91.32,92.36,91.22,91.4,90823,91.32,92.36,91.22,91.4,90823,0.0,1.0
2023-07-26,89.48,91.49,89.43,91.03,93171,89.48,91.49,89.43,91.03,93171,0.0,1.0
2023-07-27,90.07,90.2,87.97,90.2,107918,90.07,90.2,87.97,90.2,107918,0.0,1.0
2023-07-28,90.59,91.76,90.25,90.67,79290,90.59,91.76,90.25,90.67,79290,0.0,1.0
2023-07-31,91.57,92.41,90.29,90.29,131193,91.57,92.41,90.29,90.29,131193,0.0,1.0
2023-08-01,92.94,95.61,89.96,94.55,143583,92.94,95.61,89.96,94.55,143583,0.0,1.0
2023-08-02,95.52,95.84,93.0,93.0,102518,95.52,95.84,93.0,93.0,102518,0.0,1.0
2023-08-03,94.74,95.17,93.41,94.83,114173,94.74,95.17,93.41,94.83,114173,0.0,1.0
2023-08-04,93.82,95.04,92.75,94.43,96807,93.82,95.04,92.75,94.43,96807,0.0,1.0
2023-08-07,94.23,94.7694,92.52,93.82,131771,94.23,94.7694,92.52,93.82,131771,0.0,1.0
2023-08-08,94.47,94.66,93.55,93.93,80589,94.47,94.66,93.55,93.93,80589,0.0,1.0
2023-08-09,95.62,95.68,93.93,94.15,67712,95.62,95.68,93.93,94.15,67712,0.0,1.0
2023-08-10,93.94,97.06,93.92,96.07,102237,93.94,97.06,93.92,96.07,102237,0.0,1.0
2023-08-11,94.46,95.28,93.82,93.82,119687,94.46,95.28,93.82,93.82,119687,0.0,1.0
2023-08-14,95.44,95.47,92.45,93.96,113181,95.44,95.47,92.45,93.96,113181,0.0,1.0
2023-08-15,96.3,96.45,94.51,95.42,100513,96.3,96.45,94.51,95.42,100513,0.0,1.0
2023-08-16,93.41,96.86,93.38,96.02,104387,93.41,96.86,93.38,96.02,104387,0.0,1.0
2023-08-17,90.11,93.21,89.98,93.15,82265,90.11,93.21,89.98,93.15,82265,0.0,1.0
2023-08-18,91.12,91.85,89.52,89.52,113165,91.12,91.85,89.52,89.52,113165,0.0,1.0
2023-08-21,92.16,92.295,90.61,90.89,79219,92.16,92.295,90.61,90.89,79219,0.0,1.0
2023-08-22,91.0,92.29,90.72,92.06,41587,91.0,92.29,90.72,92.06,41587,0.0,1.0
2023-08-23,90.5,91.5,90.17,91.12,63033,90.5,91.5,90.17,91.12,63033,0.0,1.0
2023-08-24,88.59,90.32,88.52,90.27,74881,88.59,90.32,88.52,90.27,74881,0.0,1.0
2023-08-25,89.37,89.49,87.99,89.47,71526,89.37,89.49,87.99,89.47,71526,0.0,1.0
2023-08-28,89.81,90.9511,89.09,89.34,55940,89.81,90.9511,89.09,89.34,55940,0.0,1.0
2023-08-29,89.3,90.31,88.635,89.75,59796,89.3,90.31,88.635,89.75,59796,0.0,1.0
2023-08-30,89.46,90.465,89.31,89.36,65953,89.46,90.465,89.31,89.36,65953,0.0,1.0
2023-08-31,87.7,89.76,87.56,89.6,88745,87.7,89.76,87.56,89.6,88745,0.0,1.0
2023-09-01,86.91,88.77,86.77,87.86,60100,86.91,88.77,86.77,87.86,60100,0.0,1.0
2023-09-05,83.81,86.51,83.37,86.51,85665,83.81,86.51,83.37,86.51,85665,0.0,1.0
2023-09-06,83.24,84.4,82.565,83.65,75763,83.24,84.4,82.565,83.65,75763,0.0,1.0
2023-09-07,83.86,84.255,82.69,83.54,79883,83.86,84.255,82.69,83.54,79883,0.0,1.0
2023-09-08,84.39,84.54,83.3,83.87,75574,84.39,84.54,83.3,83.87,75574,0.0,1.0
2023-09-11,83.99,84.96,83.72,84.64,80694,83.99,84.96,83.72,84.64,80694,0.0,1.0
2023-09-12,82.88,84.51,81.9744,84.12,71884,82.88,84.51,81.9744,84.12,71884,0.0,1.0
2023-09-13,84.45,84.99,82.27,82.65,113341,84.45,84.99,82.27,82.65,113341,0.0,1.0
2023-09-14,84.79,85.245,84.17,85.0,49960,84.79,85.245,84.17,85.0,49960,0.0,1.0
2023-09-15,83.62,85.08,83.215,85.08,268214,83.62,85.08,83.215,85.08,268214,0.0,1.0
2023-09-18,83.64,84.16,83.154,83.91,73026,83.64,84.16,83.154,83.91,73026,0.0,1.0
2023-09-19,83.66,84.47,83.46,83.69,41535,83.66,84.47,83.46,83.69,41535,0.0,1.0
2023-09-20,85.08,85.82,84.22,84.24,58704,85.08,85.82,84.22,84.24,58704,0.0,1.0
2023-09-21,85.66,85.76,84.04,84.96,63071,85.66,85.76,84.04,84.96,63071,0.0,1.0
2023-09-22,85.72,86.95,85.66,85.92,56227,85.72,86.95,85.66,85.92,56227,0.0,1.0
2023-09-25,86.71,86.92,85.365,85.63,47796,86.71,86.92,85.365,85.63,47796,0.0,1.0
2023-09-26,84.4,86.68,84.37,86.68,40888,84.4,86.68,84.37,86.68,40888,0.0,1.0
2023-09-27,84.14,85.39,83.64,85.1,38610,84.14,85.39,83.64,85.1,38610,0.0,1.0
2023-09-28,86.16,86.22,83.85,84.33,105935,86.16,86.22,83.85,84.33,105935,0.0,1.0
2023-09-29,85.19,86.32,85.08,86.32,94274,85.19,86.32,85.08,86.32,94274,0.0,1.0
2023-10-02,84.93,85.8236,84.0,84.79,75285,84.93,85.8236,84.0,84.79,75285,0.0,1.0
2023-10-03,82.85,84.47,82.57,84.47,48062,82.85,84.47,82.57,84.47,48062,0.0,1.0
2023-10-04,82.67,84.545,81.99,84.545,49423,82.67,84.545,81.99,84.545,49423,0.0,1.0
2023-10-05,83.29,83.405,82.01,82.09,59941,83.29,83.405,82.01,82.09,59941,0.0,1.0
2023-10-06,83.56,84.425,82.5427,83.28,52783,83.56,84.425,82.5427,83.28,52783,0.0,1.0
2023-10-09,83.84,84.54,82.84,83.26,45467,83.84,84.54,82.84,83.26,45467,0.0,1.0
2023-10-10,83.22,84.33,83.21,84.0,58187,83.22,84.33,83.21,84.0,58187,0.0,1.0
2023-10-11,82.77,83.985,80.01,83.6,66456,82.77,83.985,80.01,83.6,66456,0.0,1.0
2023-10-12,80.97,83.92,80.665,83.27,46562,80.97,83.92,80.665,83.27,46562,0.0,1.0
2023-10-13,80.27,81.87,79.59,80.67,89681,80.27,81.87,79.59,80.67,89681,0.0,1.0
2023-10-16,81.85,83.29,80.25,81.33,74347,81.85,83.29,80.25,81.33,74347,0.0,1.0
2023-10-17,83.44,83.981,81.93,81.93,69380,83.44,83.981,81.93,81.93,69380,0.0,1.0
2023-10-18,81.91,83.825,81.83,83.13,46510,81.91,83.825,81.83,83.13,46510,0.0,1.0
2023-10-19,81.31,82.21,80.8901,81.92,54532,81.31,82.21,80.8901,81.92,54532,0.0,1.0
2023-10-20,80.94,82.295,80.91,81.73,78682,80.94,82.295,80.91,81.73,78682,0.0,1.0
2023-10-23,79.89,81.71,79.755,81.08,93495,79.89,81.71,79.755,81.08,93495,0.0,1.0
2023-10-24,82.27,82.75,80.17,80.17,196202,82.27,82.75,80.17,80.17,196202,0.0,1.0
2023-10-25,80.53,82.835,80.45,81.78,73325,80.53,82.835,80.45,81.78,73325,0.0,1.0
2023-10-26,81.31,82.0699,80.32,80.33,76435,81.31,82.0699,80.32,80.33,76435,0.0,1.0
2023-10-27,81.93,82.19,80.56,81.06,75048,81.93,82.19,80.56,81.06,75048,0.0,1.0
2023-10-30,83.19,83.457,81.66,82.13,76011,83.19,83.457,81.66,82.13,76011,0.0,1.0
2023-10-31,78.9,84.5199,78.68,82.43,121842,78.9,84.5199,78.68,82.43,121842,0.0,1.0
2023-11-01,80.83,80.94,78.35,78.9,114501,80.83,80.94,78.35,78.9,114501,0.0,1.0
2023-11-02,82.09,82.55,80.68,81.48,64952,82.09,82.55,80.68,81.48,64952,0.0,1.0
2023-11-03,84.67,85.03,83.08,83.08,62684,84.67,85.03,83.08,83.08,62684,0.0,1.0
2023-11-06,84.83,85.2,83.54,84.27,103024,84.83,85.2,83.54,84.27,103024,0.0,1.0
2023-11-07,83.75,85.17,83.55,84.63,55480,83.75,85.17,83.55,84.63,55480,0.0,1.0
2023-11-08,83.03,84.075,82.41,83.45,37179,83.03,84.075,82.41,83.45,37179,0.0,1.0
2023-11-09,82.59,83.65,81.78,83.14,51887,82.59,83.65,81.78,83.14,51887,0.0,1.0
2023-11-10,82.36,83.12,81.51,82.52,79059,82.36,83.12,81.51,82.52,79059,0.0,1.0
2023-11-13,82.05,83.08,81.67,82.59,63543,82.05,83.08,81.67,82.59,63543,0.0,1.0
2023-11-14,87.47,87.535,83.46,83.72,98821,87.47,87.535,83.46,83.72,98821,0.0,1.0
2023-11-15,86.29,89.05,86.21,87.29,62375,86.29,89.05,86.21,87.29,62375,0.0,1.0
2023-11-16,85.92,86.955,85.63,86.28,54740,85.92,86.955,85.63,86.28,54740,0.0,1.0
2023-11-17,85.84,86.9,85.53,86.85,49395,85.84,86.9,85.53,86.85,49395,0.0,1.0
2023-11-20,87.72,87.81,86.15,86.2,44662,87.72,87.81,86.15,86.2,44662,0.0,1.0
2023-11-21,87.34,88.38,87.15,87.79,45419,87.34,88.38,87.15,87.79,45419,0.0,1.0
2023-11-22,88.76,89.02,87.59,88.14,35635,88.76,89.02,87.59,88.14,35635,0.0,1.0
2023-11-24,88.95,89.36,88.67,88.905,17716,88.95,89.36,88.67,88.905,17716,0.0,1.0
2023-11-27,89.01,89.5,88.4067,88.52,65784,89.01,89.5,88.4067,88.52,65784,0.0,1.0
2023-11-28,89.16,89.29,88.6293,89.02,42103,89.16,89.29,88.6293,89.02,42103,0.0,1.0
2023-11-29,87.7,90.62,87.62,89.33,69476,87.7,90.62,87.62,89.33,69476,0.0,1.0
2023-11-30,87.2,88.74,86.804,87.79,85580,87.2,88.74,86.804,87.79,85580,0.0,1.0
2023-12-01,89.58,89.58,85.43,87.01,66654,89.58,89.58,85.43,87.01,66654,0.0,1.0
2023-12-04,91.47,91.74,88.91,88.91,81246,91.47,91.74,88.91,88.91,81246,0.0,1.0
2023-12-05,91.7,91.85,90.1,90.98,63169,91.7,91.85,90.1,90.98,63169,0.0,1.0
2023-12-06,90.09,93.0527,89.695,92.0,71266,90.09,93.0527,89.695,92.0,71266,0.0,1.0
2023-12-07,89.35,90.57,88.85,90.57,79407,89.35,90.57,88.85,90.57,79407,0.0,1.0
2023-12-08,91.73,91.87,87.7501,89.27,90994,91.73,91.87,87.7501,89.27,90994,0.0,1.0
2023-12-11,92.62,92.76,90.82,92.19,60679,92.62,92.76,90.82,92.19,60679,0.0,1.0
2023-12-12,94.41,94.8199,92.85,93.5,64131,94.41,94.8199,92.85,93.5,64131,0.0,1.0
2023-12-13,96.86,96.9,93.81,94.33,69978,96.86,96.9,93.81,94.33,69978,0.0,1.0
2023-12-14,95.98,97.65,95.36,97.52,95384,95.98,97.65,95.36,97.52,95384,0.0,1.0
2023-12-15,92.76,96.25,92.62,96.0,452923,92.76,96.25,92.62,96.0,452923,0.0,1.0
2023-12-18,94.44,94.59,92.9023,93.61,83835,94.44,94.59,92.9023,93.61,83835,0.0,1.0
2023-12-19,96.0,96.72,95.085,95.21,85176,96.0,96.72,95.085,95.21,85176,0.0,1.0
2023-12-20,94.66,97.37,94.645,96.0,68776,94.66,97.37,94.645,96.0,68776,0.0,1.0
2023-12-21,96.43,96.47,94.45,95.2,53419,96.43,96.47,94.45,95.2,53419,0.0,1.0
2023-12-22,96.35,97.3128,95.76,96.61,53577,96.35,97.3128,95.76,96.61,53577,0.0,1.0
2023-12-26,96.92,97.28,95.57,96.93,62822,96.92,97.28,95.57,96.93,62822,0.0,1.0
2023-12-27,95.52,97.04,95.0,97.02,90507,95.52,97.04,95.0,97.02,90507,0.0,1.0
2023-12-28,94.41,96.06,94.0,95.16,101025,94.41,96.06,94.0,95.16,101025,0.0,1.0
2023-12-29,92.85,94.04,92.13,94.04,99153,92.85,94.04,92.13,94.04,99153,0.0,1.0
2024-01-02,93.23,95.195,92.64,92.64,84130,93.23,95.195,92.64,92.64,84130,0.0,1.0
2024-01-03,90.64,93.28,90.625,92.99,70957,90.64,93.28,90.625,92.99,70957,0.0,1.0
2024-01-04,89.91,91.11,89.28,91.11,100793,89.91,91.11,89.28,91.11,100793,0.0,1.0
2024-01-05,88.26,90.11,88.22,89.43,67180,88.26,90.11,88.22,89.43,67180,0.0,1.0
2024-01-08,90.76,90.91,88.66,88.66,58237,90.76,90.91,88.66,88.66,58237,0.0,1.0
2024-01-09,89.24,90.167,89.03,89.76,52790,89.24,90.167,89.03,89.76,52790,0.0,1.0
2024-01-10,88.62,88.87,87.89,88.87,57454,88.62,88.87,87.89,88.87,57454,0.0,1.0
2024-01-11,88.63,89.0195,88.005,88.35,90008,88.63,89.0195,88.005,88.35,90008,0.0,1.0
2024-01-12,86.99,90.005,86.295,89.61,114231,86.99,90.005,86.295,89.61,114231,0.0,1.0
2024-01-16,89.49,89.7,86.45,86.64,162148,89.49,89.7,86.45,86.64,162148,0.0,1.0
2024-01-17,89.7,90.865,88.59,88.59,94295,89.7,90.865,88.59,88.59,94295,0.0,1.0
2024-01-18,90.54,90.59,88.53,90.07,70011,90.54,90.59,88.53,90.07,70011,0.0,1.0
2024-01-19,91.19,91.33,89.695,91.03,60006,91.19,91.33,89.695,91.03,60006,0.0,1.0
2024-01-22,91.49,92.24,90.97,91.92,79425,91.49,92.24,90.97,91.92,79425,0.0,1.0
2024-01-23,90.64,92.38,90.41,92.38,76215,90.64,92.38,90.41,92.38,76215,0.0,1.0
2024-01-24,90.11,91.64,89.46,91.64,73739,90.11,91.64,89.46,91.64,73739,0.0,1.0
2024-01-25,88.94,90.875,88.13,90.54,72031,88.94,90.875,88.13,90.54,72031,0.0,1.0
2024-01-26,89.5,89.54,88.15,89.0,98464,89.5,89.54,88.15,89.0,98464,0.0,1.0
2024-01-29,88.95,90.705,87.385,89.4,168924,88.95,90.705,87.385,89.4,168924,0.0,1.0
2024-01-30,88.18,90.12,88.0,88.52,64846,88.18,90.12,88.0,88.52,64846,0.0,1.0
2024-01-31,86.6,89.325,86.43,88.39,88496,86.6,89.325,86.43,88.39,88496,0.0,1.0
2024-02-01,88.49,88.49,86.61,86.61,95943,88.49,88.49,86.61,86.61,95943,0.0,1.0
2024-02-02,88.88,89.0,87.61,87.61,79521,88.88,89.0,87.61,87.61,79521,0.0,1.0
2024-02-05,89.11,89.33,87.9725,88.01,80947,89.11,89.33,87.9725,88.01,80947,0.0,1.0
2024-02-06,87.4,89.405,87.24,88.85,89897,87.4,89.405,87.24,88.85,89897,0.0,1.0
2024-02-07,86.78,88.37,86.6,87.96,106557,86.78,88.37,86.6,87.96,106557,0.0,1.0
2024-02-08,90.91,90.92,86.17,86.7,211646,90.91,90.92,86.17,86.7,211646,0.0,1.0
2024-02-09,94.24,94.53,90.29,90.91,136608,94.24,94.53,90.29,90.91,136608,0.0,1.0
2024-02-12,95.52,97.215,93.67,94.45,123322,95.52,97.215,93.67,94.45,123322,0.0,1.0
2024-02-13,90.42,94.42,89.465,93.66,167290,90.42,94.42,89.465,93.66,167290,0.0,1.0
2024-02-14,92.28,92.28,90.69,91.41,53581,92.28,92.28,90.69,91.41,53581,0.0,1.0
2024-02-15,93.84,94.56,92.31,92.38,73835,93.84,94.56,92.31,92.38,73835,0.0,1.0
2024-02-16,94.3,96.83,93.482,93.96,101619,94.3,96.83,93.482,93.96,101619,0.0,1.0
2024-02-20,91.62,93.98,91.33,93.22,84814,91.62,93.98,91.33,93.22,84814,0.0,1.0
2024-02-21,91.44,91.44,89.88,91.12,70734,91.44,91.44,89.88,91.12,70734,0.0,1.0
2024-02-22,90.0,91.7,89.27,90.92,120237,90.0,91.7,89.27,90.92,120237,0.0,1.0
2024-02-23,89.1,90.32,88.89,89.83,97202,89.1,90.32,88.89,89.83,97202,0.0,1.0
2024-02-26,87.33,89.19,85.94,85.94,386781,87.33,89.19,85.94,85.94,386781,0.0,1.0
2024-02-27,92.1,96.72,90.0,91.41,375460,92.1,96.72,90.0,91.41,375460,0.0,1.0
2024-02-28,91.85,93.115,90.6225,92.28,171482,91.85,93.115,90.6225,92.28,171482,0.0,1.0
2024-02-29,92.28,93.2,91.03,93.2,118921,92.28,93.2,91.03,93.2,118921,0.0,1.0
2024-03-01,93.86,94.125,92.02,92.61,101109,93.86,94.125,92.02,92.61,101109,0.0,1.0
2024-03-04,95.75,96.3525,92.57,93.86,123606,95.75,96.3525,92.57,93.86,123606,0.0,1.0
2024-03-05,97.69,98.0,95.42,95.42,132095,97.69,98.0,95.42,95.42,132095,0.0,1.0
2024-03-06,99.25,99.89,97.04,97.39,162044,99.25,99.89,97.04,97.39,162044,0.0,1.0
2024-03-07,100.6,101.14,99.35,99.35,164365,100.6,101.14,99.35,99.35,164365,0.0,1.0
2024-03-08,102.25,104.61,100.735,101.2,166096,102.25,104.61,100.735,101.2,166096,0.0,1.0
2024-03-11,98.76,101.88,98.58,101.56,95750,98.76,101.88,98.58,101.56,95750,0.0,1.0
2024-03-12,98.58,99.42,97.44,98.58,64065,98.58,99.42,97.44,98.58,64065,0.0,1.0
2024-03-13,99.1,99.53,98.465,98.51,90174,99.1,99.53,98.465,98.51,90174,0.0,1.0
2024-03-14,98.05,99.59,96.865,98.61,138129,98.05,99.59,96.865,98.61,138129,0.0,1.0
2024-03-15,96.76,98.3187,96.01,97.15,209163,96.76,98.3187,96.01,97.15,209163,0.0,1.0
2024-03-18,101.2,101.64,95.395,96.78,155306,101.2,101.64,95.395,96.78,155306,0.0,1.0
2024-03-19,100.54,102.57,100.35,100.7,109696,100.54,102.57,100.35,100.7,109696,0.0,1.0
2024-03-20,101.24,101.555,99.95,100.43,71728,101.24,101.555,99.95,100.43,71728,0.0,1.0
2024-03-21,101.3,102.355,100.34,101.96,114669,101.3,102.355,100.34,101.96,114669,0.0,1.0
2024-03-22,103.5,103.91,101.04,101.77,135660,103.5,103.91,101.04,101.77,135660,0.0,1.0
2024-03-25,102.71,104.29,102.095,103.51,71841,102.71,104.29,102.095,103.51,71841,0.0,1.0
2024-03-26,102.56,103.7298,101.655,103.61,121616,102.56,103.7298,101.655,103.61,121616,0.0,1.0
2024-03-27,103.74,104.22,102.81,102.81,79444,103.74,104.22,102.81,102.81,79444,0.0,1.0
2024-03-28,103.34,104.425,102.976,103.62,75973,103.34,104.425,102.976,103.62,75973,0.0,1.0
2024-04-01,103.18,104.39,102.25,103.93,99379,103.18,104.39,102.25,103.93,99379,0.0,1.0
2024-04-02,101.66,102.28,100.39,102.12,110701,101.66,102.28,100.39,102.12,110701,0.0,1.0
2024-04-03,102.59,103.21,100.94,100.94,79187,102.59,103.21,100.94,100.94,79187,0.0,1.0
2024-04-04,102.16,103.73,102.05,103.2,97306,102.16,103.73,102.05,103.2,97306,0.0,1.0
2024-04-05,102.11,104.18,101.79,101.79,80616,102.11,104.18,101.79,101.79,80616,0.0,1.0
2024-04-08,101.19,103.2,101.052,103.2,74929,101.19,103.2,101.052,103.2,74929,0.0,1.0
2024-04-09,98.67,102.08,97.5,101.55,160932,98.67,102.08,97.5,101.55,160932,0.0,1.0
2024-04-10,97.02,98.1303,95.865,96.72,161987,97.02,98.1303,95.865,96.72,161987,0.0,1.0
2024-04-11,99.28,99.55,97.18,97.19,146251,99.28,99.55,97.18,97.19,146251,0.0,1.0
2024-04-12,97.85,99.56,97.56,98.57,64825,97.85,99.56,97.56,98.57,64825,0.0,1.0
2024-04-15,96.73,97.9983,96.64,97.97,114777,96.73,97.9983,96.64,97.97,114777,0.0,1.0
2024-04-16,96.99,99.12,96.59,97.5,172469,96.99,99.12,96.59,97.5,172469,0.0,1.0
2024-04-17,96.62,99.52,96.25,97.26,108623,96.62,99.52,96.25,97.26,108623,0.0,1.0
2024-04-18,97.16,97.65,95.8,96.45,116382,97.16,97.65,95.8,96.45,116382,0.0,1.0
2024-04-19,97.19,98.12,95.87,96.66,93878,97.19,98.12,95.87,96.66,93878,0.0,1.0
2024-04-22,93.49,97.76,93.27,97.51,187615,93.49,97.76,93.27,97.51,187615,0.0,1.0
2024-04-23,94.76,95.16,87.881,89.23,412526,94.76,95.16,87.881,89.23,412526,0.0,1.0
2024-04-24,95.5,95.86,92.4,93.87,228748,95.5,95.86,92.4,93.87,228748,0.0,1.0
2024-04-25,91.7,94.32,91.51,94.32,159016,91.7,94.32,91.51,94.32,159016,0.0,1.0
2024-04-26,94.54,95.17,90.9,91.23,205950,94.54,95.17,90.9,91.23,205950,0.0,1.0
2024-04-29,94.18,95.08,93.4,94.54,146740,94.18,95.08,93.4,94.54,146740,0.0,1.0
2024-04-30,96.15,96.49,93.39,93.83,157244,96.15,96.49,93.39,93.83,157244,0.0,1.0
2024-05-01,98.4,99.77,96.04,96.04,164551,98.4,99.77,96.04,96.04,164551,0.0,1.0
2024-05-02,98.41,99.645,96.66,98.91,156393,98.41,99.645,96.66,98.91,156393,0.0,1.0
2024-05-03,98.2,99.28,96.39,99.28,117674,98.2,99.28,96.39,99.28,117674,0.0,1.0
2024-05-06,97.89,98.82,97.275,98.82,119427,97.89,98.82,97.275,98.82,119427,0.0,1.0
2024-05-07,104.59,105.53,97.53,99.9,281392,104.59,105.53,97.53,99.9,281392,0.0,1.0
2024-05-08,107.09,107.54,104.05,104.05,145433,107.09,107.54,104.05,104.05,145433,0.0,1.0
2024-05-09,106.1,107.3,104.65,107.3,153538,106.1,107.3,104.65,107.3,153538,0.0,1.0
2024-05-10,109.26,109.42,105.26,105.98,111054,109.26,109.42,105.26,105.98,111054,0.0,1.0
2024-05-13,110.57,110.88,108.43,109.7,105145,110.57,110.88,108.43,109.7,105145,0.0,1.0
2024-05-14,109.86,111.99,109.56,111.0,111987,109.86,111.99,109.56,111.0,111987,0.0,1.0
2024-05-15,110.87,111.89,109.51,110.85,147827,110.87,111.89,109.51,110.85,147827,0.0,1.0
2024-05-16,110.29,111.01,109.11,110.86,66815,110.29,111.01,109.11,110.86,66815,0.0,1.0
2024-05-17,110.66,111.28,109.94,110.74,105373,110.66,111.28,109.94,110.74,105373,0.0,1.0
2024-05-20,110.66,111.16,109.69,111.16,60845,110.66,111.16,109.69,111.16,60845,0.0,1.0
2024-05-21,110.76,111.61,109.835,110.1,58354,110.76,111.61,109.835,110.1,58354,0.0,1.0
2024-05-22,110.27,111.8,109.66,110.74,97369,110.27,111.8,109.66,110.74,97369,0.0,1.0
2024-05-23,109.04,111.0,108.8,110.22,59883,109.04,111.0,108.8,110.22,59883,0.0,1.0
2024-05-24,111.61,111.61,109.4,109.78,63377,111.61,111.61,109.4,109.78,63377,0.0,1.0
2024-05-28,111.81,112.91,111.111,112.5,89941,111.81,112.91,111.111,112.5,89941,0.0,1.0
2024-05-29,110.94,112.32,110.48,110.76,58127,110.94,112.32,110.48,110.76,58127,0.0,1.0
2024-05-30,111.73,112.5,110.015,111.28,66731,111.73,112.5,110.015,111.28,66731,0.0,1.0
2024-05-31,114.81,115.1,112.31,112.31,144559,114.81,115.1,112.31,112.31,144559,0.0,1.0
2024-06-03,113.47,115.32,112.19,114.87,62353,113.47,115.32,112.19,114.87,62353,0.0,1.0
2024-06-04,113.59,114.015,111.55,112.69,88201,113.59,114.015,111.55,112.69,88201,0.0,1.0
2024-06-05,114.7,114.805,112.65,113.69,104109,114.7,114.805,112.65,113.69,104109,0.0,1.0
2024-06-06,116.07,116.89,113.81,114.09,187688,116.07,116.89,113.81,114.09,187688,0.0,1.0
2024-06-07,114.54,116.65,114.29,116.15,77302,114.54,116.65,114.29,116.15,77302,0.0,1.0
2024-06-10,116.8,117.77,112.15,113.35,244652,116.8,117.77,112.15,113.35,244652,0.0,1.0
2024-06-11,118.02,118.92,114.44,116.8,130663,118.02,118.92,114.44,116.8,130663,0.0,1.0
2024-06-12,118.45,119.98,117.27,118.99,162308,118.45,119.98,117.27,118.99,162308,0.0,1.0
2024-06-13,116.14,118.87,114.45,117.7,132970,116.14,118.87,114.45,117.7,132970,0.0,1.0
2024-06-14,116.43,116.92,111.84,114.95,128190,116.43,116.92,111.84,114.95,128190,0.0,1.0
2024-06-17,117.7,118.22,116.13,116.13,72125,117.7,118.22,116.13,116.13,72125,0.0,1.0
2024-06-18,119.3,119.79,117.3,118.11,111472,119.3,119.79,117.3,118.11,111472,0.0,1.0
2024-06-20,116.9,119.11,116.01,118.5,82654,116.9,119.11,116.01,118.5,82654,0.0,1.0
2024-06-21,118.45,118.61,116.27,116.93,174465,118.45,118.61,116.27,116.93,174465,0.0,1.0
2024-06-24,119.39,120.31,118.37,118.62,66751,119.39,120.31,118.37,118.62,66751,0.0,1.0
2024-06-25,120.4,120.53,118.88,119.28,58394,120.4,120.53,118.88,119.28,58394,0.0,1.0
2024-06-26,119.52,120.45,119.001,120.06,75096,119.52,120.45,119.001,120.06,75096,0.0,1.0
2024-06-27,114.21,115.08,110.48,112.49,882445,114.21,115.08,110.48,112.49,882445,0.0,1.0
2024-06-28,116.11,117.525,114.29,115.24,883979,116.11,117.525,114.29,115.24,883979,0.0,1.0
2024-07-01,116.16,117.97,115.63,116.69,235659,116.16,117.97,115.63,116.69,235659,0.0,1.0
2024-07-02,116.65,117.67,115.94,115.94,158248,116.65,117.67,115.94,115.94,158248,0.0,1.0
2024-07-03,117.38,117.99,116.2177,116.46,104242,117.38,117.99,116.2177,116.46,104242,0.0,1.0
2024-07-05,117.73,117.87,116.2,117.0,130201,117.73,117.87,116.2,117.0,130201,0.0,1.0
2024-07-08,118.84,119.72,117.22,118.01,213274,118.84,119.72,117.22,118.01,213274,0.0,1.0
2024-07-09,116.95,119.36,116.58,118.75,114908,116.95,119.36,116.58,118.75,114908,0.0,1.0
2024-07-10,118.78,118.83,117.12,117.5,162936,118.78,118.83,117.12,117.5,162936,0.0,1.0
2024-07-11,119.78,121.06,118.745,119.7,135152,119.78,121.06,118.745,119.7,135152,0.0,1.0
2024-07-12,120.9,121.42,120.27,120.6,99932,120.9,121.42,120.27,120.6,99932,0.0,1.0
2024-07-15,120.4,123.15,120.03,121.21,126202,120.4,123.15,120.03,121.21,126202,0.0,1.0
2024-07-16,122.83,123.85,121.47,121.47,122229,122.83,123.85,121.47,121.47,122229,0.0,1.0
2024-07-17,122.05,124.295,121.89,122.4,165283,122.05,124.295,121.89,122.4,165283,0.0,1.0
2024-07-18,119.22,123.67,118.86,121.59,109463,119.22,123.67,118.86,121.59,109463,0.0,1.0
2024-07-19,118.82,120.77,118.56,119.85,89401,118.82,120.77,118.56,119.85,89401,0.0,1.0
2024-07-22,121.38,121.4,118.62,119.4,230920,121.38,121.4,118.62,119.4,230920,0.0,1.0
2024-07-23,121.17,123.0657,120.53,121.4,158334,121.17,123.0657,120.53,121.4,158334,0.0,1.0
2024-07-24,123.67,123.98,121.145,121.33,152021,123.67,123.98,121.145,121.33,152021,0.0,1.0
2024-07-25,121.12,124.48,120.81,123.97,254684,121.12,124.48,120.81,123.97,254684,0.0,1.0
2024-07-26,123.52,124.02,121.71,122.83,244594,123.52,124.02,121.71,122.83,244594,0.0,1.0
2024-07-29,122.67,125.24,122.39,123.95,104928,122.67,125.24,122.39,123.95,104928,0.0,1.0
2024-07-30,121.47,124.09,121.25,123.1,178541,121.47,124.09,121.25,123.1,178541,0.0,1.0
2024-07-31,121.36,123.67,120.6,121.95,121054,121.36,123.67,120.6,121.95,121054,0.0,1.0
2024-08-01,121.95,122.955,119.88,121.78,166556,121.95,122.955,119.88,121.78,166556,0.0,1.0
2024-08-02,120.32,121.26,118.4,118.97,111753,120.32,121.26,118.4,118.97,111753,0.0,1.0
2024-08-05,117.71,118.04,114.97,117.52,177213,117.71,118.04,114.97,117.52,177213,0.0,1.0
2024-08-06,124.5,126.7,118.51,118.51,324001,124.5,126.7,118.51,118.51,324001,0.0,1.0
2024-08-07,122.22,125.22,121.0,125.09,152278,122.22,125.22,121.0,125.09,152278,0.0,1.0
2024-08-08,124.47,124.73,122.56,123.46,144455,124.47,124.73,122.56,123.46,144455,0.0,1.0
2024-08-09,124.63,125.81,123.52,124.67,73363,124.63,125.81,123.52,124.67,73363,0.0,1.0
2024-08-12,125.5,125.68,122.32,124.24,135592,125.5,125.68,122.32,124.24,135592,0.0,1.0
2024-08-13,128.76,128.79,126.19,126.52,136306,128.76,128.79,126.19,126.52,136306,0.0,1.0
2024-08-14,128.04,129.985,127.46,129.19,162902,128.04,129.985,127.46,129.19,162902,0.0,1.0
2024-08-15,130.55,131.6,128.7,129.6,164750,130.55,131.6,128.7,129.6,164750,0.0,1.0
2024-08-16,131.35,131.6527,130.03,130.93,82683,131.35,131.6527,130.03,130.93,82683,0.0,1.0
2024-08-19,132.05,132.715,131.04,131.54,124047,132.05,132.715,131.04,131.54,124047,0.0,1.0
2024-08-20,130.35,132.55,130.0,132.14,79771,130.35,132.55,130.0,132.14,79771,0.0,1.0
2024-08-21,132.45,133.25,129.995,131.25,107168,132.45,133.25,129.995,131.25,107168,0.0,1.0
2024-08-22,132.39,133.04,131.77,132.75,79727,132.39,133.04,131.77,132.75,79727,0.0,1.0
2024-08-23,133.58,134.78,132.49,132.65,114812,133.58,134.78,132.49,132.65,114812,0.0,1.0
2024-08-26,133.03,134.76,132.47,134.59,129654,133.03,134.76,132.47,134.59,129654,0.0,1.0
2024-08-27,132.42,133.4,131.81,132.93,94423,132.42,133.4,131.81,132.93,94423,0.0,1.0
2024-08-28,132.14,133.205,131.62,132.49,142319,132.14,133.205,131.62,132.49,142319,0.0,1.0
2024-08-29,131.08,133.16,131.08,132.34,144460,131.08,133.16,131.08,132.34,144460,0.0,1.0
2024-08-30,133.01,133.59,131.15,131.57,123415,133.01,133.59,131.15,131.57,123415,0.0,1.0
2024-09-03,130.01,132.41,129.53,132.16,123653,130.01,132.41,129.53,132.16,123653,0.0,1.0
2024-09-04,130.58,131.12,129.1,129.11,79630,130.58,131.12,129.1,129.11,79630,0.0,1.0
2024-09-05,129.58,130.87,128.645,130.71,67440,129.58,130.87,128.645,130.71,67440,0.0,1.0
2024-09-06,126.37,130.21,125.48,129.53,106021,126.37,130.21,125.48,129.53,106021,0.0,1.0
2024-09-09,126.85,127.12,123.16,126.57,77610,126.85,127.12,123.16,126.57,77610,0.0,1.0
2024-09-10,127.03,127.62,125.69,126.74,81402,127.03,127.62,125.69,126.74,81402,0.0,1.0
2024-09-11,129.05,129.09,126.06,126.59,80122,129.05,129.09,126.06,126.59,80122,0.0,1.0
2024-09-12,128.4,129.51,127.85,129.15,104235,128.4,129.51,127.85,129.15,104235,0.0,1.0
2024-09-13,130.13,131.29,129.53,129.53,64563,130.13,131.29,129.53,129.53,64563,0.0,1.0
2024-09-16,132.0,132.06,130.23,130.25,148343,132.0,132.06,130.23,130.25,148343,0.0,1.0
2024-09-17,132.47,133.67,132.0,132.0,125623,132.47,133.67,132.0,132.0,125623,0.0,1.0
2024-09-18,132.52,136.12,131.255,132.47,120270,132.52,136.12,131.255,132.47,120270,0.0,1.0
2024-09-19,133.05,135.87,132.34,134.6,135771,133.05,135.87,132.34,134.6,135771,0.0,1.0
2024-09-20,130.44,133.275,130.09,133.05,414124,130.44,133.275,130.09,133.05,414124,0.0,1.0
2024-09-23,132.84,132.86,130.895,131.17,92244,132.84,132.86,130.895,131.17,92244,0.0,1.0
2024-09-24,133.29,133.755,131.81,132.78,114683,133.29,133.755,131.81,132.78,114683,0.0,1.0
2024-09-25,133.16,134.2,132.45,133.94,123189,133.16,134.2,132.45,133.94,123189,0.0,1.0
2024-09-26,131.83,133.77,131.62,133.77,103237,131.83,133.77,131.62,133.77,103237,0.0,1.0
2024-09-27,130.95,132.13,129.665,132.13,129949,130.95,132.13,129.665,132.13,129949,0.0,1.0
2024-09-30,133.03,133.11,130.44,131.03,126794,133.03,133.11,130.44,131.03,126794,0.0,1.0
2024-10-01,128.72,132.48,128.47,132.48,128761,128.72,132.48,128.47,132.48,128761,0.0,1.0
2024-10-02,127.66,130.94,127.465,128.51,114974,127.66,130.94,127.465,128.51,114974,0.0,1.0
2024-10-03,126.56,128.23,126.55,127.4,71128,126.56,128.23,126.55,127.4,71128,0.0,1.0
2024-10-04,126.31,128.15,126.07,127.55,78097,126.31,128.15,126.07,127.55,78097,0.0,1.0
2024-10-07,124.72,126.34,124.44,125.67,72296,124.72,126.34,124.44,125.67,72296,0.0,1.0
2024-10-08,129.02,130.18,124.53,125.59,130955,129.02,130.18,124.53,125.59,130955,0.0,1.0
2024-10-09,129.34,131.79,127.71,128.55,128383,129.34,131.79,127.71,128.55,128383,0.0,1.0
2024-10-10,127.44,129.1,126.155,128.33,114529,127.44,129.1,126.155,128.33,114529,0.0,1.0
2024-10-11,130.63,130.66,128.48,128.48,70707,130.63,130.66,128.48,128.48,70707,0.0,1.0
2024-10-14,131.81,132.35,130.15,130.32,63683,131.81,132.35,130.15,130.32,63683,0.0,1.0
2024-10-15,130.81,134.03,130.79,131.48,149636,130.81,134.03,130.79,131.48,149636,0.0,1.0
2024-10-16,132.76,134.32,130.93,131.46,158882,132.76,134.32,130.93,131.46,158882,0.0,1.0
2024-10-17,133.01,133.36,131.61,132.82,76767,133.01,133.36,131.61,132.82,76767,0.0,1.0
2024-10-18,131.81,133.535,131.65,133.01,85349,131.81,133.535,131.65,133.01,85349,0.0,1.0
2024-10-21,130.95,131.97,130.26,131.62,76524,130.95,131.97,130.26,131.62,76524,0.0,1.0
2024-10-22,130.08,131.05,129.68,129.99,114334,130.08,131.05,129.68,129.99,114334,0.0,1.0
2024-10-23,129.39,130.18,128.16,129.67,80507,129.39,130.18,128.16,129.67,80507,0.0,1.0
2024-10-24,129.1,129.99,128.73,129.24,158532,129.1,129.99,128.73,129.24,158532,0.0,1.0
2024-10-25,127.96,130.5966,127.01,129.49,106849,127.96,130.5966,127.01,129.49,106849,0.0,1.0
2024-10-28,128.29,129.07,127.97,129.01,124905,128.29,129.07,127.97,129.01,124905,0.0,1.0
2024-10-29,129.78,129.79,127.13,127.92,91889,129.78,129.79,127.13,127.92,91889,0.0,1.0
2024-10-30,125.69,128.78,124.95,128.78,131498,125.69,128.78,124.95,128.78,131498,0.0,1.0
2024-10-31,124.42,126.02,123.45,125.14,120655,124.42,126.02,123.45,125.14,120655,0.0,1.0
2024-11-01,126.27,127.61,124.68,124.68,146545,126.27,127.61,124.68,124.68,146545,0.0,1.0
2024-11-04,128.96,129.4125,125.32,125.32,206283,128.96,129.4125,125.32,125.32,206283,0.0,1.0
2024-11-05,124.17,126.51,117.27,124.82,242438,124.17,126.51,117.27,124.82,242438,0.0,1.0
2024-11-06,130.96,133.81,127.13,129.4,209331,130.96,133.81,127.13,129.4,209331,0.0,1.0
2024-11-07,129.08,133.41,128.53,131.51,197656,129.08,133.41,128.53,131.51,197656,0.0,1.0
2024-11-08,127.58,129.81,127.46,128.97,140597,127.58,129.81,127.46,128.97,140597,0.0,1.0
2024-11-11,127.95,129.21,127.35,129.05,79589,127.95,129.21,127.35,129.05,79589,0.0,1.0
2024-11-12,126.15,128.48,125.58,127.65,83926,126.15,128.48,125.58,127.65,83926,0.0,1.0
2024-11-13,123.29,127.1877,123.2,127.1,107157,123.29,127.1877,123.2,127.1,107157,0.0,1.0
2024-11-14,122.07,123.56,120.88,123.56,105546,122.07,123.56,120.88,123.56,105546,0.0,1.0
2024-11-15,119.78,122.64,119.4,122.21,129357,119.78,122.64,119.4,122.21,129357,0.0,1.0
2024-11-18,118.27,120.65,118.1138,119.86,134236,118.27,120.65,118.1138,119.86,134236,0.0,1.0
2024-11-19,120.2,120.4,116.69,117.36,113453,120.2,120.4,116.69,117.36,113453,0.0,1.0
2024-11-20,120.99,121.82,119.57,120.31,131208,120.99,121.82,119.57,120.31,131208,0.0,1.0
2024-11-21,120.84,121.53,118.305,121.53,125032,120.84,121.53,118.305,121.53,125032,0.0,1.0
2024-11-22,124.32,124.37,121.435,121.48,154539,124.32,124.37,121.435,121.48,154539,0.0,1.0
2024-11-25,122.95,125.92,121.77,124.93,141294,122.95,125.92,121.77,124.93,141294,0.0,1.0
2024-11-26,124.41,124.56,122.17,122.77,130280,124.41,124.56,122.17,122.77,130280,0.0,1.0
2024-11-27,121.29,125.155,120.97,124.64,107867,121.29,125.155,120.97,124.64,107867,0.0,1.0
2024-11-29,122.84,123.52,121.3,122.35,63892,122.84,123.52,121.3,122.35,63892,0.0,1.0
2024-12-02,123.09,123.19,121.5,122.98,127629,123.09,123.19,121.5,122.98,127629,0.0,1.0
2024-12-03,122.2,124.07,121.66,124.07,86334,122.2,124.07,121.66,124.07,86334,0.0,1.0
2024-12-04,123.6,123.75,122.15,122.57,92090,123.6,123.75,122.15,122.57,92090,0.0,1.0
2024-12-05,120.27,123.33,120.01,123.33,111741,120.27,123.33,120.01,123.33,111741,0.0,1.0
2024-12-06,120.74,121.0,119.025,120.42,131458,120.74,121.0,119.025,120.42,131458,0.0,1.0
2024-12-09,120.72,122.11,120.35,120.46,93393,120.72,122.11,120.35,120.46,93393,0.0,1.0
2024-12-10,122.955,123.46,120.43,121.69,89441,122.955,123.46,120.43,121.69,89441,0.0,1.0
2024-12-11,120.9,123.0,120.1015,123.0,99255,120.9,123.0,120.1015,123.0,99255,0.0,1.0
2024-12-12,122.0,124.01,120.38,120.9,137707,122.0,124.01,120.38,120.9,137707,0.0,1.0
2024-12-13,125.0,125.13,121.5,121.71,191398,125.0,125.13,121.5,121.71,191398,0.0,1.0
2024-12-16,130.41,131.9779,125.515,126.0,367170,130.41,131.9779,125.515,126.0,367170,0.0,1.0
2024-12-17,130.73,131.38,128.435,130.47,273349,130.73,131.38,128.435,130.47,273349,0.0,1.0
2024-12-18,129.75,131.93,128.34,131.73,305655,129.75,131.93,128.34,131.73,305655,0.0,1.0
2024-12-19,129.6,130.88,126.08,129.32,255793,129.6,130.88,126.08,129.32,255793,0.0,1.0
2024-12-20,131.4,132.55,126.14,128.93,473672,131.4,132.55,126.14,128.93,473672,0.0,1.0
2024-12-23,128.86,131.82,128.13,130.85,134949,128.86,131.82,128.13,130.85,134949,0.0,1.0
2024-12-24,128.89,130.2,127.648,129.41,44766,128.89,130.2,127.648,129.41,44766,0.0,1.0
2024-12-26,130.18,130.23,128.18,128.18,56799,130.18,130.23,128.18,128.18,56799,0.0,1.0
2024-12-27,128.24,130.33,127.34,129.77,71011,128.24,130.33,127.34,129.77,71011,0.0,1.0
2024-12-30,126.28,128.2371,126.26,127.48,72655,126.28,128.2371,126.26,127.48,72655,0.0,1.0
2024-12-31,125.35,127.89,125.09,127.0,89089,125.35,127.89,125.09,127.0,89089,0.0,1.0
2025-01-02,124.26,125.765,123.95,125.4,211644,124.26,125.765,123.95,125.4,211644,0.0,1.0
2025-01-03,124.59,125.55,124.51,124.79,63490,124.59,125.55,124.51,124.79,63490,0.0,1.0
2025-01-06,125.7,125.91,123.79,124.12,177553,125.7,125.91,123.79,124.12,177553,0.0,1.0
2025-01-07,125.7,126.635,124.22,126.27,129222,125.7,126.635,124.22,126.27,129222,0.0,1.0
2025-01-08,126.42,127.0,124.635,125.42,109891,126.42,127.0,124.635,125.42,109891,0.0,1.0
2025-01-10,125.34,126.28,124.31,125.23,146160,125.34,126.28,124.31,125.23,146160,0.0,1.0
2025-01-13,126.34,126.84,124.1624,125.17,117782,126.34,126.84,124.1624,125.17,117782,0.0,1.0
2025-01-14,128.55,129.02,125.34,126.9,105062,128.55,129.02,125.34,126.9,105062,0.0,1.0
2025-01-15,131.27,131.409,129.76,130.22,105858,131.27,131.409,129.76,130.22,105858,0.0,1.0
2025-01-16,133.325,133.7,130.855,131.27,121651,133.325,133.7,130.855,131.27,121651,0.0,1.0
2025-01-17,133.87,134.17,132.455,133.83,122605,133.87,134.17,132.455,133.83,122605,0.0,1.0
2025-01-21,135.92,136.68,134.29,134.29,123816,135.92,136.68,134.29,134.29,123816,0.0,1.0
2025-01-22,132.66,136.72,131.75,135.93,238168,132.66,136.72,131.75,135.93,238168,0.0,1.0
2025-01-23,127.11,132.46,125.82,132.46,180448,127.11,132.46,125.82,132.46,180448,0.0,1.0
2025-01-24,130.62,130.7,126.44,126.86,132235,130.62,130.7,126.44,126.86,132235,0.0,1.0
2025-01-27,132.81,133.68,130.11,130.11,109234,132.81,133.68,130.11,130.11,109234,0.0,1.0
2025-01-28,132.19,134.64,130.08,132.81,193950,132.19,134.64,130.08,132.81,193950,0.0,1.0
2025-01-29,126.27,131.39,126.06,131.39,164096,126.27,131.39,126.06,131.39,164096,0.0,1.0
2025-01-30,126.33,127.64,124.57,126.97,213559,126.33,127.64,124.57,126.97,213559,0.0,1.0
2025-01-31,125.16,127.725,124.04,126.06,157610,125.16,127.725,124.04,126.06,157610,0.0,1.0
2025-02-03,125.09,126.125,123.805,124.8,246949,125.09,126.125,123.805,124.8,246949,0.0,1.0
2025-02-04,123.02,124.89,122.79,124.85,125394,123.02,124.89,122.79,124.85,125394,0.0,1.0
2025-02-05,123.73,124.245,122.91,123.3,141543,123.73,124.245,122.91,123.3,141543,0.0,1.0
2025-02-06,119.74,124.0,119.35,123.44,190746,119.74,124.0,119.35,123.44,190746,0.0,1.0
2025-02-07,116.1,120.845,115.96,119.74,190809,116.1,120.845,115.96,119.74,190809,0.0,1.0
2025-02-10,116.46,118.14,115.91,116.68,160882,116.46,118.14,115.91,116.68,160882,0.0,1.0
2025-02-11,114.67,117.01,113.69,116.76,181348,114.67,117.01,113.69,116.76,181348,0.0,1.0
2025-02-12,114.26,114.92,113.575,113.73,398188,114.26,114.92,113.575,113.73,398188,0.0,1.0
2025-02-13,115.49,117.07,114.24,115.18,191865,115.49,117.07,114.24,115.18,191865,0.0,1.0
2025-02-14,113.22,116.81,112.91,116.14,148957,113.22,116.81,112.91,116.14,148957,0.0,1.0
2025-02-18,113.64,115.84,113.095,113.21,185337,113.64,115.84,113.095,113.21,185337,0.0,1.0
2025-02-19,113.22,115.44,113.0,113.37,108666,113.22,115.44,113.0,113.37,108666,0.0,1.0
2025-02-20,112.07,113.5,111.796,112.87,162564,112.07,113.5,111.796,112.87,162564,0.0,1.0
2025-02-21,109.23,112.37,108.16,112.37,242244,109.23,112.37,108.16,112.37,242244,0.0,1.0
2025-02-24,108.84,111.1,107.44,108.18,387796,108.84,111.1,107.44,108.18,387796,0.0,1.0
2025-02-25,97.53,104.19,94.625,99.75,701358,97.53,104.19,94.625,99.75,701358,0.0,1.0
2025-02-26,95.68,99.9,94.06,96.49,393947,95.68,99.9,94.06,96.49,393947,0.0,1.0
2025-02-27,96.75,98.44,93.32,95.51,323480,96.75,98.44,93.32,95.51,323480,0.0,1.0
2025-02-28,95.77,96.74,93.87,96.34,247319,95.77,96.74,93.87,96.34,247319,0.0,1.0
2025-03-03,94.99,96.425,94.55,96.23,207137,94.99,96.425,94.55,96.23,207137,0.0,1.0
2025-03-04,93.99,95.49,93.94,94.55,279548,93.99,95.49,93.94,94.55,279548,0.0,1.0
2025-03-05,96.19,97.322,92.77,93.41,250529,96.19,97.322,92.77,93.41,250529,0.0,1.0
2025-03-06,95.29,96.97,93.0831,94.98,265767,95.29,96.97,93.0831,94.98,265767,0.0,1.0
2025-03-07,97.03,97.64,94.51,95.29,197450,97.03,97.64,94.51,95.29,197450,0.0,1.0
2025-03-10,94.77,98.2,93.99,95.82,325446,94.77,98.2,93.99,95.82,325446,0.0,1.0
2025-03-11,94.71,96.31,94.0,94.78,164635,94.71,96.31,94.0,94.78,164635,0.0,1.0
2025-03-12,93.09,95.32,91.63,95.03,237977,93.09,95.32,91.63,95.03,237977,0.0,1.0
2025-03-13,90.78,93.08,90.545,92.6,150982,90.78,93.08,90.545,92.6,150982,0.0,1.0
2025-03-14,90.28,92.243,89.845,91.2,207734,90.28,92.243,89.845,91.2,207734,0.0,1.0
2025-03-17,93.39,94.28,90.51,90.66,191773,93.39,94.28,90.51,90.66,191773,0.0,1.0
2025-03-18,91.01,93.3784,90.9,92.8,182177,91.01,93.3784,90.9,92.8,182177,0.0,1.0
2025-03-19,91.24,92.2,90.37,90.75,162997,91.24,92.2,90.37,90.75,162997,0.0,1.0
2025-03-20,90.9,92.66,89.87,90.26,156390,90.9,92.66,89.87,90.26,156390,0.0,1.0
2025-03-21,89.83,91.7976,88.96,90.84,434823,89.83,91.7976,88.96,90.84,434823,0.0,1.0
2025-03-24,90.98,92.41,89.75,91.07,145966,90.98,92.41,89.75,91.07,145966,0.0,1.0
2025-03-25,95.01,95.06,91.35,91.38,187256,95.01,95.06,91.35,91.38,187256,0.0,1.0
2025-03-26,96.15,96.2,93.995,95.15,233747,96.15,96.2,93.995,95.15,233747,0.0,1.0
2025-03-27,97.8,98.22,95.706,95.83,227884,97.8,98.22,95.706,95.83,227884,0.0,1.0
2025-03-28,97.3,98.28,95.41,97.6,319210,97.3,98.28,95.41,97.6,319210,0.0,1.0
2025-03-31,98.89,99.86,95.79,96.0,248768,98.89,99.86,95.79,96.0,248768,0.0,1.0
2025-04-01,98.93,100.64,97.715,98.3,266032,98.93,100.64,97.715,98.3,266032,0.0,1.0
2025-04-02,99.88,100.235,97.58,97.83,191987,99.88,100.235,97.58,97.83,191987,0.0,1.0
2025-04-03,101.33,102.505,97.0,97.37,396382,101.33,102.505,97.0,97.37,396382,0.0,1.0
2025-04-04,100.31,101.51,97.8362,99.68,421154,100.31,101.51,97.8362,99.68,421154,0.0,1.0
2025-04-07,97.0,100.725,95.52,96.6,406081,97.0,100.725,95.52,96.6,406081,0.0,1.0
2025-04-08,96.32,100.24,95.75,98.79,241542,96.32,100.24,95.75,98.79,241542,0.0,1.0
2025-04-09,101.0,102.0,94.86,95.56,513742,101.0,102.0,94.86,95.56,513742,0.0,1.0
2025-04-10,101.77,102.07,98.1198,99.54,236527,101.77,102.07,98.1198,99.54,236527,0.0,1.0
2025-04-11,100.85,102.9,98.85,102.17,194173,100.85,102.9,98.85,102.17,194173,0.0,1.0
2025-04-14,102.17,103.1034,99.5,101.18,144625,102.17,103.1034,99.5,101.18,144625,0.0,1.0
2025-04-15,99.24,101.73,99.06,101.31,209166,99.24,101.73,99.06,101.31,209166,0.0,1.0
2025-04-16,101.0,101.24,98.29,99.06,207016,101.0,101.24,98.29,99.06,207016,0.0,1.0
2025-04-17,101.25,101.66,99.73,100.14,155273,101.25,101.66,99.73,100.14,155273,0.0,1.0
2025-04-21,97.28,101.22,97.15,101.17,193197,97.28,101.22,97.15,101.17,193197,0.0,1.0
2025-04-22,98.04,99.71,96.865,98.5,146359,98.04,99.71,96.865,98.5,146359,0.0,1.0
2025-04-23,98.86,101.25,98.56,98.88,148214,98.86,101.25,98.56,98.88,148214,0.0,1.0
2025-04-24,99.54,99.7505,98.56,99.56,113998,99.54,99.7505,98.56,99.56,113998,0.0,1.0
2025-04-25,100.58,100.78,98.96,99.09,97408,100.58,100.78,98.96,99.09,97408,0.0,1.0
2025-04-28,101.03,101.735,99.83,101.26,117707,101.03,101.735,99.83,101.26,117707,0.0,1.0
2025-04-29,102.86,103.305,99.7015,101.19,114837,102.86,103.305,99.7015,101.19,114837,0.0,1.0
2025-04-30,104.55,105.16,100.715,102.03,271321,104.55,105.16,100.715,102.03,271321,0.0,1.0
2025-05-01,103.92,105.32,101.945,104.43,276348,103.92,105.32,101.945,104.43,276348,0.0,1.0
2025-05-02,105.0,106.18,103.445,105.06,170130,105.0,106.18,103.445,105.06,170130,0.0,1.0
2025-05-05,104.37,106.57,104.305,105.0,221340,104.37,106.57,104.305,105.0,221340,0.0,1.0
2025-05-06,108.62,110.55,103.15,103.15,392879,108.62,110.55,103.15,103.15,392879,0.0,1.0
2025-05-07,112.29,112.48,108.7619,109.915,257499,112.29,112.48,108.7619,109.915,257499,0.0,1.0
2025-05-08,110.7,112.53,109.8,112.02,141257,110.7,112.53,109.8,112.02,141257,0.0,1.0
2025-05-09,110.91,112.455,109.91,110.44,146372,110.91,112.455,109.91,110.44,146372,0.0,1.0
2025-05-12,110.55,113.29,109.1,112.69,133263,110.55,113.29,109.1,112.69,133263,0.0,1.0
2025-05-13,109.74,111.39,109.41,110.59,117672,109.74,111.39,109.41,110.59,117672,0.0,1.0
2025-05-14,108.24,110.44,107.86,109.83,122670,108.24,110.44,107.86,109.83,122670,0.0,1.0
2025-05-15,109.9,110.48,107.37,108.74,148122,109.9,110.48,107.37,108.74,148122,0.0,1.0
2025-05-16,111.63,112.3299,108.66,109.47,158285,111.63,112.3299,108.66,109.47,158285,0.0,1.0
2025-05-19,111.09,112.66,110.58,110.88,152934,111.09,112.66,110.58,110.88,152934,0.0,1.0
2025-05-20,112.51,113.3295,110.06,110.77,184788,112.51,113.3295,110.06,110.77,184788,0.0,1.0
2025-05-21,110.15,114.456,109.83,111.37,135129,110.15,114.456,109.83,111.37,135129,0.0,1.0
2025-05-22,111.53,112.12,108.46,109.24,213832,111.53,112.12,108.46,109.24,213832,0.0,1.0
2025-05-23,112.16,112.67,110.6,110.6,181565,112.16,112.67,110.6,110.6,181565,0.0,1.0
2025-05-27,115.63,115.7375,112.9293,113.4,156065,115.63,115.7375,112.9293,113.4,156065,0.0,1.0
2025-05-28,113.27,115.94,113.145,115.04,171059,113.27,115.94,113.145,115.04,171059,0.0,1.0
2025-05-29,113.13,115.1998,112.4234,113.79,140201,113.13,115.1998,112.4234,113.79,140201,0.0,1.0
2025-05-30,110.91,114.2,110.77,113.42,238885,110.91,114.2,110.77,113.42,238885,0.0,1.0
2025-06-02,111.2,112.315,109.38,110.83,153107,111.2,112.315,109.38,110.83,153107,0.0,1.0
2025-06-03,112.68,112.73,110.155,111.09,166708,112.68,112.73,110.155,111.09,166708,0.0,1.0
2025-06-04,112.01,113.56,111.78,112.58,78486,112.01,113.56,111.78,112.58,78486,0.0,1.0
2025-06-05,112.16,112.715,111.21,111.85,123193,112.16,112.715,111.21,111.85,123193,0.0,1.0
2025-06-06,113.13,113.575,112.27,113.36,99536,113.13,113.575,112.27,113.36,99536,0.0,1.0
2025-06-09,116.56,116.72,111.665,113.9,194483,116.56,116.72,111.665,113.9,194483,0.0,1.0
2025-06-10,118.0,118.265,115.275,116.73,159638,118.0,118.265,115.275,116.73,159638,0.0,1.0
2025-06-11,112.69,118.47,112.37,118.01,312135,112.69,118.47,112.37,118.01,312135,0.0,1.0
2025-06-12,114.03,114.195,112.4098,112.51,97755,114.03,114.195,112.4098,112.51,97755,0.0,1.0
2025-06-13,112.8,113.83,110.64,112.2,127818,112.8,113.83,110.64,112.2,127818,0.0,1.0
2025-06-16,114.44,114.965,111.7,112.99,175100,114.44,114.965,111.7,112.99,175100,0.0,1.0
2025-06-17,114.03,114.81,112.32,113.24,136016,114.03,114.81,112.32,113.24,136016,0.0,1.0
2025-06-18,115.16,116.66,113.34,113.34,115269,115.16,116.66,113.34,113.34,115269,0.0,1.0
2025-06-20,113.79,116.12,112.455,115.19,195824,113.79,116.12,112.455,115.19,195824,0.0,1.0
2025-06-23,113.01,114.59,112.37,114.05,154746,113.01,114.59,112.37,114.05,154746,0.0,1.0
2025-06-24,114.05,115.1604,112.695,113.75,215173,114.05,115.1604,112.695,113.75,215173,0.0,1.0
2025-06-25,113.42,114.4792,113.19,114.27,142208,113.42,114.4792,113.19,114.27,142208,0.0,1.0
2025-06-26,115.64,116.11,112.335,113.4,152811,115.64,116.11,112.335,113.4,152811,0.0,1.0
2025-06-27,115.12,117.03,114.4,115.58,285580,115.12,117.03,114.4,115.58,285580,0.0,1.0
2025-06-30,115.19,116.295,113.72,115.32,179437,115.19,116.295,113.72,115.32,179437,0.0,1.0
2025-07-01,112.95,115.555,112.86,114.54,146506,112.95,115.555,112.86,114.54,146506,0.0,1.0
2025-07-02,110.37,112.44,110.1,112.44,135532,110.37,112.44,110.1,112.44,135532,0.0,1.0
2025-07-03,111.86,112.58,109.93,111.29,91160,111.86,112.58,109.93,111.29,91160,0.0,1.0
2025-07-07,110.62,113.31,110.47,112.16,139627,110.62,113.31,110.47,112.16,139627,0.0,1.0
2025-07-08,112.07,114.59,110.51,111.0,160557,112.07,114.59,110.51,111.0,160557,0.0,1.0
2025-07-09,114.41,114.54,111.805,112.87,145964,114.41,114.54,111.805,112.87,145964,0.0,1.0
2025-07-10,112.2,115.009,112.0,113.77,148008,112.2,115.009,112.0,113.77,148008,0.0,1.0
2025-07-11,110.92,112.18,109.81,112.18,91126,110.92,112.18,109.81,112.18,91126,0.0,1.0
2025-07-14,111.75,111.94,110.39,110.47,100284,111.75,111.94,110.39,110.47,100284,0.0,1.0
2025-07-15,109.43,112.23,109.43,112.21,141518,109.43,112.23,109.43,112.21,141518,0.0,1.0
2025-07-16,108.44,110.53,107.65,109.85,169918,108.44,110.53,107.65,109.85,169918,0.0,1.0
2025-07-17,109.69,110.15,108.17,109.2,138793,109.69,110.15,108.17,109.2,138793,0.0,1.0
2025-07-18,107.03,110.2,106.82,110.17,136386,107.03,110.2,106.82,110.17,136386,0.0,1.0
2025-07-21,107.4,109.01,106.03,107.0,112730,107.4,109.01,106.03,107.0,112730,0.0,1.0
2025-07-22,108.71,109.77,107.92,107.92,144785,108.71,109.77,107.92,107.92,144785,0.0,1.0
2025-07-23,110.39,110.71,108.29,109.51,95931,110.39,110.71,108.29,109.51,95931,0.0,1.0
2025-07-24,108.16,110.765,107.905,110.37,112435,108.16,110.765,107.905,110.37,112435,0.0,1.0
2025-07-25,109.43,110.505,108.8,108.8,104356,109.43,110.505,108.8,108.8,104356,0.0,1.0
2025-07-28,109.11,109.655,108.07,109.13,127100,109.11,109.655,108.07,109.13,127100,0.0,1.0
2025-07-29,107.89,110.62,107.53,109.54,132696,107.89,110.62,107.53,109.54,132696,0.0,1.0
2025-07-30,107.88,108.92,106.91,107.59,156809,107.88,108.92,106.91,107.59,156809,0.0,1.0
2025-07-31,106.78,108.14,106.275,106.93,181124,106.78,108.14,106.275,106.93,181124,0.0,1.0
2025-08-01,104.96,106.925,104.54,106.77,199146,104.96,106.925,104.54,106.77,199146,0.0,1.0
2025-08-04,106.96,107.13,104.575,105.23,168870,106.96,107.13,104.575,105.23,168870,0.0,1.0
2025-08-05,116.57,117.535,108.97,110.21,533902,116.57,117.535,108.97,110.21,533902,0.0,1.0
2025-08-06,114.94,116.93,114.625,116.15,254100,114.94,116.93,114.625,116.15,254100,0.0,1.0
2025-08-07,109.1,116.9038,102.68,115.96,501138,109.1,116.9038,102.68,115.96,501138,0.0,1.0
2025-08-08,110.19,110.21,107.71,108.84,143903,110.19,110.21,107.71,108.84,143903,0.0,1.0
2025-08-11,111.95,113.925,109.09,110.36,262769,111.95,113.925,109.09,110.36,262769,0.0,1.0
2025-08-12,113.06,113.31,110.2,111.74,142539,113.06,113.31,110.2,111.74,142539,0.0,1.0
2025-08-13,116.33,118.08,112.96,113.74,266768,116.33,118.08,112.96,113.74,266768,0.0,1.0
2025-08-14,113.86,116.32,112.51,115.7,192028,113.86,116.32,112.51,115.7,192028,0.0,1.0
2025-08-15,115.11,116.565,113.64,114.92,179843,115.11,116.565,113.64,114.92,179843,0.0,1.0
2025-08-18,114.19,115.92,113.775,115.65,131882,114.19,115.92,113.775,115.65,131882,0.0,1.0
2025-08-19,115.68,115.75,113.82,114.93,117194,115.68,115.75,113.82,114.93,117194,0.0,1.0
2025-08-20,114.85,116.54,114.1,116.1,146851,114.85,116.54,114.1,116.1,146851,0.0,1.0
2025-08-21,114.18,115.5,112.77,114.71,79039,114.18,115.5,112.77,114.71,79039,0.0,1.0
2025-08-22,118.41,118.78,114.87,115.23,133138,118.41,118.78,114.87,115.23,133138,0.0,1.0
2025-08-25,116.65,118.685,115.755,118.65,136810,116.65,118.685,115.755,118.65,136810,0.0,1.0
2025-08-26,114.15,116.35,113.52,116.16,102299,114.15,116.35,113.52,116.16,102299,0.0,1.0
2025-08-27,115.505,115.77,112.86,113.7,121663,115.505,115.77,112.86,113.7,121663,0.0,1.0
2025-08-28,115.32,115.535,113.1,114.8,117852,115.32,115.535,113.1,114.8,117852,0.0,1.0
2025-08-29,115.17,115.63,114.61,115.63,72792,115.17,115.63,114.61,115.63,72792,0.0,1.0
2025-09-02,115.67,118.6033,114.61,115.44,163066,115.67,118.6033,114.61,115.44,163066,0.0,1.0
2025-09-03,113.1,116.46,112.06,114.77,117326,113.1,116.46,112.06,114.77,117326,0.0,1.0
2025-09-04,111.85,112.57,110.55,112.57,203002,111.85,112.57,110.55,112.57,203002,0.0,1.0
2025-09-05,113.22,113.4,110.925,111.66,88436,113.22,113.4,110.925,111.66,88436,0.0,1.0
2025-09-08,114.36,114.39,111.01,112.99,120980,114.36,114.39,111.01,112.99,120980,0.0,1.0
2025-09-09,113.05,115.82,111.835,114.87,146437,113.05,115.82,111.835,114.87,146437,0.0,1.0
2025-09-10,110.27,112.755,110.18,112.58,83923,110.27,112.755,110.18,112.58,83923,0.0,1.0
2025-09-11,112.38,112.69,110.05,110.26,106309,112.38,112.69,110.05,110.26,106309,0.0,1.0
2025-09-12,110.27,112.6,110.065,111.82,86255,110.27,112.6,110.065,111.82,86255,0.0,1.0
2025-09-15,109.27,113.845,108.57,110.04,120087,109.27,113.845,108.57,110.04,120087,0.0,1.0
2025-09-16,108.35,110.5,107.94,108.97,134301,108.35,110.5,107.94,108.97,134301,0.0,1.0
2025-09-17,108.1,110.11,107.57,108.35,162459,108.1,110.11,107.57,108.35,162459,0.0,1.0
2025-09-18,109.81,110.12,107.265,108.08,145266,109.81,110.12,107.265,108.08,145266,0.0,1.0
2025-09-19,111.9,112.56,109.585,110.5,453006,111.9,112.56,109.585,110.5,453006,0.0,1.0
2025-09-22,114.2,114.34,110.63,111.6,140780,114.2,114.34,110.63,111.6,140780,0.0,1.0
2025-09-23,114.67,116.0,113.06,113.96,162290,114.67,116.0,113.06,113.96,162290,0.0,1.0
2025-09-24,116.83,117.02,113.315,114.03,137755,116.83,117.02,113.315,114.03,137755,0.0,1.0
2025-09-25,115.59,117.285,113.8,116.7,235590,115.59,117.285,113.8,116.7,235590,0.0,1.0
2025-09-26,117.34,120.0,114.73,115.82,109887,117.34,120.0,114.73,115.82,109887,0.0,1.0
2025-09-29,117.79,118.55,116.63,117.03,150575,117.79,118.55,116.63,117.03,150575,0.0,1.0
2025-09-30,117.99,120.6363,117.2,117.53,149271,117.99,120.6363,117.2,117.53,149271,0.0,1.0
2025-10-01,115.87,117.6,115.215,117.0,150401,115.87,117.6,115.215,117.0,150401,0.0,1.0
2025-10-02,115.45,116.12,112.53,115.34,129529,115.45,116.12,112.53,115.34,129529,0.0,1.0
2025-10-03,114.86,119.04,114.5,115.36,128071,114.86,119.04,114.5,115.36,128071,0.0,1.0
2025-10-06,112.7,115.31,112.32,114.82,126440,112.7,115.31,112.32,114.82,126440,0.0,1.0
2025-10-07,110.64,116.4078,110.48,113.0,110613,110.64,116.4078,110.48,113.0,110613,0.0,1.0
2025-10-08,114.27,114.95,108.64,111.0,151904,114.27,114.95,108.64,111.0,151904,0.0,1.0
2025-10-09,114.38,115.212,113.51,113.91,201523,114.38,115.212,113.51,113.91,201523,0.0,1.0
2025-10-10,112.91,115.04,112.665,114.72,140255,112.91,115.04,112.665,114.72,140255,0.0,1.0
2025-10-13,112.58,114.0899,112.06,113.91,80108,112.58,114.0899,112.06,113.91,80108,0.0,1.0
2025-10-14,114.51,114.72,111.61,111.61,86052,114.51,114.72,111.61,111.61,86052,0.0,1.0
2025-10-15,115.93,116.885,113.77,114.74,85068,115.93,116.885,113.77,114.74,85068,0.0,1.0
2025-10-16,117.13,118.72,115.59,116.03,182243,117.13,118.72,115.59,116.03,182243,0.0,1.0
2025-10-17,118.31,119.565,113.62,116.52,190227,118.31,119.565,113.62,116.52,190227,0.0,1.0
2025-10-20,121.42,121.6918,118.9,119.48,96762,121.42,121.6918,118.9,119.48,96762,0.0,1.0
2025-10-21,121.53,122.75,120.01,121.45,154772,121.53,122.75,120.01,121.45,154772,0.0,1.0
2025-10-22,121.5,122.03,120.94,120.94,97395,121.5,122.03,120.94,120.94,97395,0.0,1.0
2025-10-23,120.68,122.4499,119.9,121.11,80722,120.68,122.4499,119.9,121.11,80722,0.0,1.0
2025-10-24,121.63,122.87,121.0,121.7,64175,121.63,122.87,121.0,121.7,64175,0.0,1.0
2025-10-27,121.46,121.675,120.12,121.49,62372,121.46,121.675,120.12,121.49,62372,0.0,1.0
2025-10-28,120.53,121.2092,119.62,120.49,110429,120.53,121.2092,119.62,120.49,110429,0.0,1.0
2025-10-29,122.75,122.84,119.6726,120.05,148835,122.75,122.84,119.6726,120.05,148835,0.0,1.0
2025-10-30,117.93,121.58,117.53,121.54,367220,117.93,121.58,117.53,121.54,367220,0.0,1.0
2025-10-31,116.89,119.31,115.28,118.4,236590,116.89,119.31,115.28,118.4,236590,0.0,1.0
2025-11-03,118.99,119.755,115.75,117.16,211259,118.99,119.755,115.75,117.16,211259,0.0,1.0
2025-11-04,112.22,124.435,111.92,124.39,502899,112.22,124.435,111.92,124.39,502899,0.0,1.0
2025-11-05,119.86,120.0,113.34,113.9,283978,119.86,120.0,113.34,113.9,283978,0.0,1.0
2025-11-06,114.19,119.47,113.33,118.86,252582,114.19,119.47,113.33,118.86,252582,0.0,1.0
2025-11-07,113.08,116.59,112.24,115.06,184964,113.08,116.59,112.24,115.06,184964,0.0,1.0
2025-11-10,112.83,113.71,110.0,113.17,161312,112.83,113.71,110.0,113.17,161312,0.0,1.0
2025-11-11,114.51,114.9,111.33,112.83,145830,114.51,114.9,111.33,112.83,145830,0.0,1.0
2025-11-12,113.7,115.5,112.77,114.5,200412,113.7,115.5,112.77,114.5,200412,0.0,1.0
2025-11-13,110.78,113.905,109.61,112.25,210972,110.78,113.905,109.61,112.25,210972,0.0,1.0
2025-11-14,109.07,109.5,106.57,108.55,187661,109.07,109.5,106.57,108.55,187661,0.0,1.0
2025-11-17,107.81,109.77,107.035,109.02,180665,107.81,109.77,107.035,109.02,180665,0.0,1.0
2025-11-18,107.65,108.75,105.9101,108.14,176721,107.65,108.75,105.9101,108.14,176721,0.0,1.0
2025-11-19,109.0,109.63,107.25,107.83,238540,109.0,109.63,107.25,107.83,238540,0.0,1.0
2025-11-20,110.07,111.62,109.445,109.86,163051,110.07,111.62,109.445,109.86,163051,0.0,1.0
2025-11-21,112.7,113.82,109.79,109.84,173396,112.7,113.82,109.79,109.84,173396,0.0,1.0
2025-11-24,115.9,116.35,111.06,112.97,197530,115.9,116.35,111.06,112.97,197530,0.0,1.0
2025-11-25,120.49,121.615,116.84,116.84,203472,120.49,121.615,116.84,116.84,203472,0.0,1.0
2025-11-26,120.92,121.96,119.65,120.5,196223,120.92,121.96,119.65,120.5,196223,0.0,1.0