date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-12-04,22.8,23.1,22.8,22.89,3825,45.6,46.2,45.6,45.78,1912.5,0.0,1.0
2008-12-05,22.74,22.83,21.6,22.07,11644,45.48,45.66,43.2,44.14,5822,0.0,1.0
2008-12-08,25.55,27.14,24.8601,26.12,11176,51.1,54.28,49.7202,52.24,5588,0.0,1.0
2008-12-09,24.47,25.01,24.03,24.18,14747,48.94,50.02,48.06,48.36,7373.5,0.0,1.0
2008-12-10,26.42,26.52,25.7,26.05,21460,52.84,53.04,51.4,52.1,10730,0.0,1.0
2008-12-11,27.0,28.01,26.92,27.62,38484,54.0,56.02,53.84,55.24,19242,0.0,1.0
2008-12-12,26.38,26.86,25.58,25.87,11185,52.76,53.72,51.16,51.74,5592.5,0.0,1.0
2008-12-15,28.56,28.88,26.76,26.83,28918,57.12,57.76,53.52,53.66,14459,0.0,1.0
2008-12-16,31.26,33.74,28.0,28.34,52898,62.52,67.48,56.0,56.68,26449,0.0,1.0
2008-12-17,32.75,33.72,31.5,31.5,91467,65.5,67.44,63.0,63.0,45733.5,0.0,1.0
2008-12-18,30.18,31.62,29.75,31.42,75172,60.36,63.24,59.5,62.84,37586,0.0,1.0
2008-12-19,29.47,30.0,29.1,29.52,23138,58.94,60.0,58.2,59.04,11569,0.0,1.0
2008-12-22,29.1,29.8,28.95,29.76,12555,58.2,59.6,57.9,59.52,6277.5,0.0,1.0
2008-12-23,26.38,28.65,25.39,28.19,49024,52.76,57.3,50.78,56.38,24512,0.0,1.0
2008-12-24,26.797,26.9799,25.69,25.69,6200,53.594,53.9598,51.38,51.38,3100,0.0,1.0
2008-12-26,28.72,28.72,26.54,26.86,7582,57.44,57.44,53.08,53.72,3791,0.0,1.0
2008-12-29,29.0,30.96,28.85,30.96,50967,58.0,61.92,57.7,61.92,25483.5,0.0,1.0
2008-12-30,29.43,30.41,29.08,29.33,67867,58.86,60.82,58.16,58.66,33933.5,0.0,1.0
2008-12-31,31.5,32.01,28.67,29.07,34447,63.0,64.02,57.34,58.14,17223.5,0.0,1.0
2009-01-02,32.77,32.85,30.79,30.98,44721,65.54,65.7,61.58,61.96,22360.5,0.0,1.0
2009-01-05,31.32,31.32,28.2,30.0,79051,62.64,62.64,56.4,60.0,39525.5,0.0,1.0
2009-01-06,32.3,32.76,30.33,30.81,123402,64.6,65.52,60.66,61.62,61701,0.0,1.0
2009-01-07,29.76,31.2,29.17,31.19,95805,59.52,62.4,58.34,62.38,47902.5,0.0,1.0
2009-01-08,30.33,30.76,29.8239,30.7,31048,60.66,61.52,59.6478,61.4,15524,0.0,1.0
2009-01-09,30.75,32.7,29.66,29.86,232897,61.5,65.4,59.32,59.72,116448.5,0.0,1.0
2009-01-12,27.67,30.03,26.39,29.17,62655,55.34,60.06,52.78,58.34,31327.5,0.0,1.0
2009-01-13,28.16,28.39,26.85,26.85,39819,56.32,56.78,53.7,53.7,19909.5,0.0,1.0
2009-01-14,26.85,27.28,26.0,26.94,25353,53.7,54.56,52.0,53.88,12676.5,0.0,1.0
2009-01-15,27.4,27.66,25.85,26.77,55787,54.8,55.32,51.7,53.54,27893.5,0.0,1.0
2009-01-16,30.67,30.88,29.14,29.67,69416,61.34,61.76,58.28,59.34,34708,0.0,1.0
2009-01-20,30.03,31.43,29.88,30.89,30692,60.06,62.86,59.76,61.78,15346,0.0,1.0
2009-01-21,30.96,31.5,29.5,31.5,55763,61.92,63.0,59.0,63.0,27881.5,0.0,1.0
2009-01-22,31.7,31.99,30.96,31.47,38302,63.4,63.98,61.92,62.94,19151,0.0,1.0
2009-01-23,34.4852,35.2,30.7,32.4,93659,68.9704,70.4,61.4,64.8,46829.5,0.0,1.0
2009-01-26,35.11,36.4,35.01,35.22,91077,70.22,72.8,70.02,70.44,45538.5,0.0,1.0
2009-01-27,34.55,35.9082,34.47,34.94,36769,69.1,71.8164,68.94,69.88,18384.5,0.0,1.0
2009-01-28,34.59,35.54,34.01,34.86,48000,69.18,71.08,68.02,69.72,24000,0.0,1.0
2009-01-29,37.0,37.0,33.63,34.02,153722,74.0,74.0,67.26,68.04,76861,0.0,1.0
2009-01-30,38.5776,38.61,36.47,37.6,75188,77.1552,77.22,72.94,75.2,37594,0.0,1.0
2009-02-02,36.89,38.01,36.82,37.12,64352,73.78,76.02,73.64,74.24,32176,0.0,1.0
2009-02-03,37.2,37.2,35.52,36.21,111186,74.4,74.4,71.04,72.42,55593,0.0,1.0
2009-02-04,37.63,38.03,37.18,37.36,46021,75.26,76.06,74.36,74.72,23010.5,0.0,1.0
2009-02-05,39.8181,40.14,38.59,39.65,107867,79.6362,80.28,77.18,79.3,53933.5,0.0,1.0
2009-02-06,41.15,41.55,40.04,40.28,123158,82.3,83.1,80.08,80.56,61579,0.0,1.0
2009-02-09,39.67,40.7108,39.37,40.7,55541,79.34,81.4216,78.74,81.4,27770.5,0.0,1.0
2009-02-10,41.27,41.94,40.9,40.9,92475,82.54,83.88,81.8,81.8,46237.5,0.0,1.0
2009-02-11,43.5,46.44,42.11,42.47,102493,87.0,92.88,84.22,84.94,51246.5,0.0,1.0
2009-02-12,43.79,44.1,42.81,43.46,67419,87.58,88.2,85.62,86.92,33709.5,0.0,1.0
2009-02-13,44.82,44.85,42.25,42.76,60606,89.64,89.7,84.5,85.52,30303,0.0,1.0
2009-02-17,47.36,48.08,46.55,47.01,186580,94.72,96.16,93.1,94.02,93290,0.0,1.0
2009-02-18,48.98,49.39,47.3164,47.83,170970,97.96,98.78,94.6328,95.66,85485,0.0,1.0
2009-02-19,46.9,47.97,45.9,47.53,152450,93.8,95.94,91.8,95.06,76225,0.0,1.0
2009-02-20,49.56,50.7008,49.12,49.96,165023,99.12,101.4016,98.24,99.92,82511.5,0.0,1.0
2009-02-23,49.97,50.85,47.2313,48.17,129327,99.94,101.7,94.4626,96.34,64663.5,0.0,1.0
2009-02-24,45.466,50.13,44.48,49.92,328230,90.932,100.26,88.96,99.84,164115,0.0,1.0
2009-02-25,44.08,47.3829,43.81,45.69,246433,88.16,94.7658,87.62,91.38,123216.5,0.0,1.0
2009-02-26,40.83,42.93,39.6401,42.93,291338,81.66,85.86,79.2802,85.86,145669,0.0,1.0
2009-02-27,40.77,42.25,39.0001,41.74,260440,81.54,84.5,78.0002,83.48,130220,0.0,1.0
2009-03-02,39.8,41.22,38.15,41.09,276232,79.6,82.44,76.3,82.18,138116,0.0,1.0
2009-03-03,39.04,39.04,36.55,38.46,296232,78.08,78.08,73.1,76.92,148116,0.0,1.0
2009-03-04,39.5499,40.5383,38.76,40.43,211712,79.0998,81.0766,77.52,80.86,105856,0.0,1.0
2009-03-05,41.69,41.86,39.37,40.31,256395,83.38,83.72,78.74,80.62,128197.5,0.0,1.0
2009-03-06,41.9199,42.6522,41.49,41.9,185117,83.8398,85.3044,82.98,83.8,92558.5,0.0,1.0
2009-03-09,39.51,44.36,38.4664,44.33,577993,79.02,88.72,76.9328,88.66,288996.5,0.0,1.0
2009-03-10,37.31,38.41,36.5,38.18,185025,74.62,76.82,73.0,76.36,92512.5,0.0,1.0
2009-03-11,38.21,39.0,37.24,37.75,142192,76.42,78.0,74.48,75.5,71096,0.0,1.0
2009-03-12,39.59,40.13,38.6599,38.6599,193548,79.18,80.26,77.3198,77.3198,96774,0.0,1.0
2009-03-13,40.92,41.2,39.83,40.93,149458,81.84,82.4,79.66,81.86,74729,0.0,1.0
2009-03-16,39.35,39.47,38.47,39.47,142323,78.7,78.94,76.94,78.94,71161.5,0.0,1.0
2009-03-17,38.08,39.14,37.56,39.02,95959,76.16,78.28,75.12,78.04,47979.5,0.0,1.0
2009-03-18,39.35,39.74,33.12,36.94,515376,78.7,79.48,66.24,73.88,257688,0.0,1.0
2009-03-19,43.37,43.77,41.39,41.5,345067,86.74,87.54,82.78,83.0,172533.5,0.0,1.0
2009-03-20,44.3,44.9199,42.65,42.89,214278,88.6,89.8398,85.3,85.78,107139,0.0,1.0
2009-03-23,43.49,45.2,43.35,44.32,360764,86.98,90.4,86.7,88.64,180382,0.0,1.0
2009-03-24,42.3,42.4699,41.09,42.22,225286,84.6,84.9398,82.18,84.44,112643,0.0,1.0
2009-03-25,42.5,43.15,40.16,40.99,275340,85.0,86.3,80.32,81.98,137670,0.0,1.0
2009-03-26,42.58,44.05,42.58,43.49,110972,85.16,88.1,85.16,86.98,55486,0.0,1.0
2009-03-27,41.34,41.6599,40.92,41.08,85920,82.68,83.3198,81.84,82.16,42960,0.0,1.0
2009-03-30,39.4301,41.34,39.25,39.75,195071,78.8602,82.68,78.5,79.5,97535.5,0.0,1.0
2009-03-31,38.99,40.39,36.8,40.39,366983,77.98,80.78,73.6,80.78,183491.5,0.0,1.0
2009-04-01,39.26,40.01,38.53,39.88,88695,78.52,80.02,77.06,79.76,44347.5,0.0,1.0
2009-04-02,38.96,40.06,36.8,37.35,311958,77.92,80.12,73.6,74.7,155979,0.0,1.0
2009-04-03,37.9,38.6601,37.47,38.43,135142,75.8,77.3202,74.94,76.86,67571,0.0,1.0
2009-04-06,33.9,35.34,33.89,35.17,331247,67.8,70.68,67.78,70.34,165623.5,0.0,1.0
2009-04-07,34.75,35.35,34.1,34.31,110292,69.5,70.7,68.2,68.62,55146,0.0,1.0
2009-04-08,34.81,35.73,34.35,35.6,179794,69.62,71.46,68.7,71.2,89897,0.0,1.0
2009-04-09,35.02,35.63,34.32,34.56,133294,70.04,71.26,68.64,69.12,66647,0.0,1.0
2009-04-13,37.34,38.07,37.19,37.7,146085,74.68,76.14,74.38,75.4,73042.5,0.0,1.0
2009-04-14,37.43,37.8199,36.43,37.42,129457,74.86,75.6398,72.86,74.84,64728.5,0.0,1.0
2009-04-15,37.2401,38.0,37.19,37.7,94256,74.4802,76.0,74.38,75.4,47128,0.0,1.0
2009-04-16,34.4199,36.74,34.0,36.69,338849,68.8398,73.48,68.0,73.38,169424.5,0.0,1.0
2009-04-17,32.2,33.2999,32.01,33.19,213352,64.4,66.5998,64.02,66.38,106676,0.0,1.0
2009-04-20,33.4,34.11,33.3001,33.39,125481,66.8,68.22,66.6002,66.78,62740.5,0.0,1.0
2009-04-21,33.09,34.1,32.46,34.02,130617,66.18,68.2,64.92,68.04,65308.5,0.0,1.0
2009-04-22,34.66,34.99,33.74,33.87,188312,69.32,69.98,67.48,67.74,94156,0.0,1.0
2009-04-23,37.1999,38.0,34.8501,35.02,261082,74.3998,76.0,69.7002,70.04,130541,0.0,1.0
2009-04-24,38.04,38.41,37.36,38.06,180868,76.08,76.82,74.72,76.12,90434,0.0,1.0
2009-04-27,37.81,39.0999,37.52,38.93,162887,75.62,78.1998,75.04,77.86,81443.5,0.0,1.0
2009-04-28,35.45,35.71,35.0,35.47,132012,70.9,71.42,70.0,70.94,66006,0.0,1.0
2009-04-29,37.05,37.57,36.18,36.42,196096,74.1,75.14,72.36,72.84,98048,0.0,1.0
2009-04-30,34.72,35.53,33.9201,34.75,264193,69.44,71.06,67.8402,69.5,132096.5,0.0,1.0
2009-05-01,35.31,36.18,34.27,34.48,127907,70.62,72.36,68.54,68.96,63953.5,0.0,1.0
2009-05-04,38.4465,39.26,36.1,36.1,274081,76.893,78.52,72.2,72.2,137040.5,0.0,1.0
2009-05-05,40.3799,41.57,39.74,41.27,348481,80.7598,83.14,79.48,82.54,174240.5,0.0,1.0
2009-05-06,42.53,43.25,42.25,42.57,259938,85.06,86.5,84.5,85.14,129969,0.0,1.0
2009-05-07,43.27,44.84,42.21,43.99,372636,86.54,89.68,84.42,87.98,186318,0.0,1.0
2009-05-08,44.24,44.28,43.01,43.95,230262,88.48,88.56,86.02,87.9,115131,0.0,1.0
2009-05-11,44.05,44.2,43.14,43.23,152825,88.1,88.4,86.28,86.46,76412.5,0.0,1.0
2009-05-12,45.7,45.9,44.87,45.67,319393,91.4,91.8,89.74,91.34,159696.5,0.0,1.0
2009-05-13,44.25,45.46,43.5784,43.78,257239,88.5,90.92,87.1568,87.56,128619.5,0.0,1.0
2009-05-14,44.45,44.82,43.33,43.85,209953,88.9,89.64,86.66,87.7,104976.5,0.0,1.0
2009-05-15,44.25,45.43,43.49,43.52,252254,88.5,90.86,86.98,87.04,126127,0.0,1.0
2009-05-18,43.14,43.75,41.93,43.69,242492,86.28,87.5,83.86,87.38,121246,0.0,1.0
2009-05-19,45.48,46.05,43.84,44.03,228988,90.96,92.1,87.68,88.06,114494,0.0,1.0
2009-05-20,46.09,46.62,45.6,45.87,232043,92.18,93.24,91.2,91.74,116021.5,0.0,1.0
2009-05-21,47.62,47.7,44.7132,45.37,306121,95.24,95.4,89.4264,90.74,153060.5,0.0,1.0
2009-05-22,48.62,49.1,48.0801,49.08,235407,97.24,98.2,96.1602,98.16,117703.5,0.0,1.0
2009-05-26,47.83,48.32,46.63,46.84,182650,95.66,96.64,93.26,93.68,91325,0.0,1.0
2009-05-27,49.1699,50.5,47.7,47.95,228860,98.3398,101.0,95.4,95.9,114430,0.0,1.0
2009-05-28,51.33,52.235,50.83,51.52,216299,102.66,104.47,101.66,103.04,108149.5,0.0,1.0
2009-05-29,55.1,55.13,52.96,53.53,368079,110.2,110.26,105.92,107.06,184039.5,0.0,1.0
2009-06-01,54.36,56.3001,53.9001,56.04,371164,108.72,112.6002,107.8002,112.08,185582,0.0,1.0
2009-06-02,57.05,57.32,55.27,55.37,351306,114.1,114.64,110.54,110.74,175653,0.0,1.0
2009-06-03,52.5,56.36,51.848,55.99,655833,105.0,112.72,103.696,111.98,327916.5,0.0,1.0
2009-06-04,55.97,56.58,52.91,52.91,428921,111.94,113.16,105.82,105.82,214460.5,0.0,1.0
2009-06-05,51.59,53.85,51.185,51.65,541781,103.18,107.7,102.37,103.3,270890.5,0.0,1.0
2009-06-08,49.78,50.03,48.2,49.83,376910,99.56,100.06,96.4,99.66,188455,0.0,1.0
2009-06-09,51.63,51.81,50.44,51.64,202733,103.26,103.62,100.88,103.28,101366.5,0.0,1.0
2009-06-10,51.2949,52.64,50.09,52.6,235004,102.5898,105.28,100.18,105.2,117502,0.0,1.0
2009-06-11,52.2235,53.48,50.2524,50.2524,237074,104.447,106.96,100.5048,100.5048,118537,0.0,1.0
2009-06-12,48.83,50.3,48.4501,49.18,293839,97.66,100.6,96.9002,98.36,146919.5,0.0,1.0
2009-06-15,43.76,45.95,43.54,45.92,386598,87.52,91.9,87.08,91.84,193299,0.0,1.0
2009-06-16,44.5466,45.1799,43.83,44.65,204158,89.0932,90.3598,87.66,89.3,102079,0.0,1.0
2009-06-17,45.47,45.5291,43.5,44.26,203182,90.94,91.0582,87.0,88.52,101591,0.0,1.0
2009-06-18,44.51,45.28,44.2,44.73,148437,89.02,90.56,88.4,89.46,74218.5,0.0,1.0
2009-06-19,44.56,45.59,44.14,45.05,197107,89.12,91.18,88.28,90.1,98553.5,0.0,1.0
2009-06-22,41.51,42.5799,41.27,42.05,250038,83.02,85.1598,82.54,84.1,125019,0.0,1.0
2009-06-23,42.12,42.52,40.97,42.29,179910,84.24,85.04,81.94,84.58,89955,0.0,1.0
2009-06-24,42.5,43.85,41.91,43.33,262301,85.0,87.7,83.82,86.66,131150.5,0.0,1.0
2009-06-25,43.35,43.53,42.89,43.21,118462,86.7,87.06,85.78,86.42,59231,0.0,1.0
2009-06-26,43.85,44.74,43.67,44.61,220463,87.7,89.48,87.34,89.22,110231.5,0.0,1.0
2009-06-29,42.3,43.09,42.22,43.08,152895,84.6,86.18,84.44,86.16,76447.5,0.0,1.0
2009-06-30,40.49,42.9,39.81,42.71,283698,80.98,85.8,79.62,85.42,141849,0.0,1.0
2009-07-01,41.53,42.18,41.11,41.78,214742,83.06,84.36,82.22,83.56,107371,0.0,1.0
2009-07-02,39.2,39.61,39.07,39.53,266718,78.4,79.22,78.14,79.06,133359,0.0,1.0
2009-07-06,38.56,38.67,37.13,37.26,222726,77.12,77.34,74.26,74.52,111363,0.0,1.0
2009-07-07,37.57,38.41,37.49,37.98,167996,75.14,76.82,74.98,75.96,83998,0.0,1.0
2009-07-08,36.23,36.85,35.57,36.63,243547,72.46,73.7,71.14,73.26,121773.5,0.0,1.0
2009-07-09,36.13,36.88,35.72,36.0,261337,72.26,73.76,71.44,72.0,130668.5,0.0,1.0
2009-07-10,35.01,35.19,34.29,34.69,253818,70.02,70.38,68.58,69.38,126909,0.0,1.0
2009-07-13,35.93,35.97,33.86,34.27,275673,71.86,71.94,67.72,68.54,137836.5,0.0,1.0
2009-07-14,36.34,36.92,36.0725,36.39,278004,72.68,73.84,72.145,72.78,139002,0.0,1.0
2009-07-15,38.35,38.6,37.99,38.45,305454,76.7,77.2,75.98,76.9,152727,0.0,1.0
2009-07-16,38.57,38.7475,37.9396,38.04,212255,77.14,77.495,75.8792,76.08,106127.5,0.0,1.0
2009-07-17,39.03,39.57,38.94,39.14,229675,78.06,79.14,77.88,78.28,114837.5,0.0,1.0
2009-07-20,40.56,40.99,40.1745,40.9,329540,81.12,81.98,80.349,81.8,164770,0.0,1.0
2009-07-21,39.85,40.61,39.34,40.61,322613,79.7,81.22,78.68,81.22,161306.5,0.0,1.0
2009-07-22,40.54,40.97,39.09,39.1,225148,81.08,81.94,78.18,78.2,112574,0.0,1.0
2009-07-23,40.96,41.72,40.38,40.45,218783,81.92,83.44,80.76,80.9,109391.5,0.0,1.0
2009-07-24,41.76,41.84,41.02,41.25,133885,83.52,83.68,82.04,82.5,66942.5,0.0,1.0
2009-07-27,42.65,43.0,42.19,42.89,219947,85.3,86.0,84.38,85.78,109973.5,0.0,1.0
2009-07-28,40.75,41.8799,40.01,41.7,540569,81.5,83.7598,80.02,83.4,270284.5,0.0,1.0
2009-07-29,38.22,40.1094,37.54,39.93,322388,76.44,80.2188,75.08,79.86,161194,0.0,1.0
2009-07-30,39.17,39.89,38.81,39.03,207854,78.34,79.78,77.62,78.06,103927,0.0,1.0
2009-07-31,42.0,42.1999,39.15,39.28,217582,84.0,84.3998,78.3,78.56,108791,0.0,1.0
2009-08-03,43.76,45.05,43.64,44.74,246705,87.52,90.1,87.28,89.48,123352.5,0.0,1.0
2009-08-04,45.79,46.9,44.305,44.81,277724,91.58,93.8,88.61,89.62,138862,0.0,1.0
2009-08-05,46.81,47.33,45.9484,47.26,296643,93.62,94.66,91.8968,94.52,148321.5,0.0,1.0
2009-08-06,45.77,48.27,44.72,48.0,361237,91.54,96.54,89.44,96.0,180618.5,0.0,1.0
2009-08-07,45.72,47.54,45.51,47.21,196157,91.44,95.08,91.02,94.42,98078.5,0.0,1.0
2009-08-10,44.44,45.2685,43.98,44.71,149800,88.88,90.537,87.96,89.42,74900,0.0,1.0
2009-08-11,44.07,44.4071,43.49,43.85,98692,88.14,88.8142,86.98,87.7,49346,0.0,1.0
2009-08-12,45.57,45.8,43.69,43.7,181236,91.14,91.6,87.38,87.4,90618,0.0,1.0
2009-08-13,48.27,48.4695,46.743,47.29,223131,96.54,96.939,93.486,94.58,111565.5,0.0,1.0
2009-08-14,46.06,48.3,45.49,48.25,194346,92.12,96.6,90.98,96.5,97173,0.0,1.0
2009-08-17,41.71,42.1,40.6505,41.89,322665,83.42,84.2,81.301,83.78,161332.5,0.0,1.0
2009-08-18,41.46,41.87,40.87,41.07,164657,82.92,83.74,81.74,82.14,82328.5,0.0,1.0
2009-08-19,40.52,41.39,39.06,39.32,302032,81.04,82.78,78.12,78.64,151016,0.0,1.0
2009-08-20,41.04,41.3,40.56,40.66,139928,82.08,82.6,81.12,81.32,69964,0.0,1.0
2009-08-21,42.58,43.13,42.174,42.85,212697,85.16,86.26,84.348,85.7,106348.5,0.0,1.0
2009-08-24,42.29,44.25,41.87,44.06,256047,84.58,88.5,83.74,88.12,128023.5,0.0,1.0
2009-08-25,43.24,44.09,42.83,43.51,170252,86.48,88.18,85.66,87.02,85126,0.0,1.0
2009-08-26,43.39,43.44,42.54,43.24,80264,86.78,86.88,85.08,86.48,40132,0.0,1.0
2009-08-27,43.16,43.53,41.8239,43.23,159416,86.32,87.06,83.6478,86.46,79708,0.0,1.0
2009-08-28,45.98,46.67,45.66,46.03,284337,91.96,93.34,91.32,92.06,142168.5,0.0,1.0
2009-08-31,46.68,46.97,45.0,45.25,244052,93.36,93.94,90.0,90.5,122026,0.0,1.0
2009-09-01,47.64,48.14,45.63,46.4,368000,95.28,96.28,91.26,92.8,184000,0.0,1.0
2009-09-02,50.45,50.48,46.59,47.74,339731,100.9,100.96,93.18,95.48,169865.5,0.0,1.0
2009-09-03,54.82,55.72,51.68,52.22,784760,109.64,111.44,103.36,104.44,392380,0.0,1.0
2009-09-04,55.45,56.22,52.72,53.82,719372,110.9,112.44,105.44,107.64,359686,0.0,1.0
2009-09-08,56.58,59.01,56.19,58.71,877107,113.16,118.02,112.38,117.42,438553.5,0.0,1.0
2009-09-09,55.82,58.46,55.37,57.32,733195,111.64,116.92,110.74,114.64,366597.5,0.0,1.0
2009-09-10,58.24,58.33,55.5,55.75,504715,116.48,116.66,111.0,111.5,252357.5,0.0,1.0
2009-09-11,58.84,60.24,57.83,59.86,554587,117.68,120.48,115.66,119.72,277293.5,0.0,1.0
2009-09-14,57.26,58.01,56.78,57.35,378125,114.52,116.02,113.56,114.7,189062.5,0.0,1.0
2009-09-15,60.57,60.7,57.31,57.39,542314,121.14,121.4,114.62,114.78,271157,0.0,1.0
2009-09-16,63.23,63.55,61.9302,62.55,581956,126.46,127.1,123.8604,125.1,290978,0.0,1.0
2009-09-17,61.84,64.1,61.47,63.08,596736,123.68,128.2,122.94,126.16,298368,0.0,1.0
2009-09-18,60.1,61.8899,60.05,61.82,456632,120.2,123.7798,120.1,123.64,228316,0.0,1.0
2009-09-21,58.84,59.7,57.47,58.2,404144,117.68,119.4,114.94,116.4,202072,0.0,1.0
2009-09-22,61.16,61.69,60.44,61.6,350573,122.32,123.38,120.88,123.2,175286.5,0.0,1.0
2009-09-23,58.98,60.56,57.85,59.77,531976,117.96,121.12,115.7,119.54,265988,0.0,1.0
2009-09-24,54.9,59.09,54.15,58.98,649792,109.8,118.18,108.3,117.96,324896,0.0,1.0
2009-09-25,53.16,54.49,52.95,53.3,413827,106.32,108.98,105.9,106.6,206913.5,0.0,1.0
2009-09-28,54.15,54.9875,53.03,53.08,294585,108.3,109.975,106.06,106.16,147292.5,0.0,1.0
2009-09-29,54.0,54.49,53.47,54.04,209308,108.0,108.98,106.94,108.08,104654,0.0,1.0
2009-09-30,57.25,57.56,54.48,55.72,599595,114.5,115.12,108.96,111.44,299797.5,0.0,1.0
2009-10-01,55.24,57.78,55.2,57.46,540661,110.48,115.56,110.4,114.92,270330.5,0.0,1.0
2009-10-02,53.65,56.0,53.31,53.47,470044,107.3,112.0,106.62,106.94,235022,0.0,1.0
2009-10-05,57.07,57.2,53.84,54.23,377026,114.14,114.4,107.68,108.46,188513,0.0,1.0
2009-10-06,61.92,62.5,60.35,60.49,774268,123.84,125.0,120.7,120.98,387134,0.0,1.0
2009-10-07,63.37,63.65,61.62,62.18,595851,126.74,127.3,123.24,124.36,297925.5,0.0,1.0
2009-10-08,65.24,66.19,63.19,63.95,722071,130.48,132.38,126.38,127.9,361035.5,0.0,1.0
2009-10-09,64.54,65.29,63.48,64.56,456929,129.08,130.58,126.96,129.12,228464.5,0.0,1.0
2009-10-12,64.84,66.1534,64.64,65.26,350740,129.68,132.3068,129.28,130.52,175370,0.0,1.0
2009-10-13,64.86,65.73,63.36,64.51,524224,129.72,131.46,126.72,129.02,262112,0.0,1.0
2009-10-14,65.48,66.14,65.06,65.68,441130,130.96,132.28,130.12,131.36,220565,0.0,1.0
2009-10-15,61.78,64.57,61.52,63.19,597734,123.56,129.14,123.04,126.38,298867,0.0,1.0
2009-10-16,62.56,63.2,61.41,61.69,295778,125.12,126.4,122.82,123.38,147889,0.0,1.0
2009-10-19,64.35,64.45,61.59,62.31,400053,128.7,128.9,123.18,124.62,200026.5,0.0,1.0
2009-10-20,62.72,64.77,62.11,64.76,449961,125.44,129.54,124.22,129.52,224980.5,0.0,1.0
2009-10-21,63.6935,64.98,62.53,62.53,412403,127.387,129.96,125.06,125.06,206201.5,0.0,1.0
2009-10-22,63.49,63.83,61.61,62.48,314121,126.98,127.66,123.22,124.96,157060.5,0.0,1.0
2009-10-23,64.11,65.79,62.33,65.67,390255,128.22,131.58,124.66,131.34,195127.5,0.0,1.0
2009-10-26,59.87,64.71,59.03,63.79,831833,119.74,129.42,118.06,127.58,415916.5,0.0,1.0
2009-10-27,56.53,59.0192,55.61,58.75,1007717,113.06,118.0384,111.22,117.5,503858.5,0.0,1.0
2009-10-28,53.13,55.66,52.92,54.71,543806,106.26,111.32,105.84,109.42,271903,0.0,1.0
2009-10-29,56.68,56.83,55.13,55.29,643774,113.36,113.66,110.26,110.58,321887,0.0,1.0
2009-10-30,54.59,55.98,53.1,55.6,548366,109.18,111.96,106.2,111.2,274183,0.0,1.0
2009-11-02,54.88,56.96,54.32,55.24,577310,109.76,113.92,108.64,110.48,288655,0.0,1.0
2009-11-03,60.58,61.01,53.99,54.03,1122686,121.16,122.02,107.98,108.06,561343,0.0,1.0
2009-11-04,61.52,62.99,60.863,61.84,814847,123.04,125.98,121.726,123.68,407423.5,0.0,1.0
2009-11-05,61.45,62.12,60.99,61.72,500918,122.9,124.24,121.98,123.44,250459,0.0,1.0
2009-11-06,61.21,62.88,60.5466,61.44,563406,122.42,125.76,121.0932,122.88,281703,0.0,1.0
2009-11-09,62.55,63.6,61.74,63.56,455365,125.1,127.2,123.48,127.12,227682.5,0.0,1.0
2009-11-10,60.58,62.31,59.51,61.14,479686,121.16,124.62,119.02,122.28,239843,0.0,1.0
2009-11-11,62.44,63.41,61.23,63.28,552720,124.88,126.82,122.46,126.56,276360,0.0,1.0
2009-11-12,59.9,62.26,59.69,61.41,508364,119.8,124.52,119.38,122.82,254182,0.0,1.0
2009-11-13,61.37,61.46,58.5,59.2,425266,122.74,122.92,117.0,118.4,212633,0.0,1.0
2009-11-16,67.71,68.52,64.17,64.21,891157,135.42,137.04,128.34,128.42,445578.5,0.0,1.0
2009-11-17,68.51,68.51,66.74,67.18,386275,137.02,137.02,133.48,134.36,193137.5,0.0,1.0
2009-11-18,69.33,71.48,68.15,71.03,716819,138.66,142.96,136.3,142.06,358409.5,0.0,1.0
2009-11-19,69.38,69.45,66.45,68.89,470313,138.76,138.9,132.9,137.78,235156.5,0.0,1.0
2009-11-20,69.11,69.15,66.8524,67.07,472602,138.22,138.3,133.7048,134.14,236301,0.0,1.0
2009-11-23,69.48,72.05,69.18,71.4,761124,138.96,144.1,138.36,142.8,380562,0.0,1.0
2009-11-24,69.22,69.59,67.5613,69.59,569042,138.44,139.18,135.1226,139.18,284521,0.0,1.0
2009-11-25,71.24,71.34,69.29,69.76,1123366,142.48,142.68,138.58,139.52,561683,0.0,1.0
2009-11-27,66.98,68.53,64.34,64.38,893788,133.96,137.06,128.68,128.76,446894,0.0,1.0
2009-11-30,68.37,68.67,65.78,66.14,703151,136.74,137.34,131.56,132.28,351575.5,0.0,1.0
2009-12-01,73.0,74.23,70.31,70.93,926184,146.0,148.46,140.62,141.86,463092,0.0,1.0
2009-12-02,73.89,75.57,73.2,74.39,964890,147.78,151.14,146.4,148.78,482445,0.0,1.0
2009-12-03,71.88,73.1091,70.7272,71.83,638589,143.76,146.2182,141.4544,143.66,319294.5,0.0,1.0
2009-12-04,68.43,70.72,66.75,70.56,980718,136.86,141.44,133.5,141.12,490359,0.0,1.0
2009-12-07,65.79,67.09,63.6901,64.47,740421,131.58,134.18,127.3802,128.94,370210.5,0.0,1.0
2009-12-08,61.81,64.71,61.329,64.28,914368,123.62,129.42,122.658,128.56,457184,0.0,1.0
2009-12-09,60.65,63.75,58.361,62.5,936495,121.3,127.5,116.722,125.0,468247.5,0.0,1.0
2009-12-10,60.36,60.79,58.44,60.13,485225,120.72,121.58,116.88,120.26,242612.5,0.0,1.0
2009-12-11,58.62,59.84,56.79,59.54,557771,117.24,119.68,113.58,119.08,278885.5,0.0,1.0
2009-12-14,59.98,60.17,58.68,59.2,523654,119.96,120.34,117.36,118.4,261827,0.0,1.0
2009-12-15,60.28,60.8,59.22,59.57,386387,120.56,121.6,118.44,119.14,193193.5,0.0,1.0
2009-12-16,62.14,62.8051,60.74,60.8,576063,124.28,125.6102,121.48,121.6,288031.5,0.0,1.0
2009-12-17,57.97,60.93,57.88,60.43,454247,115.94,121.86,115.76,120.86,227123.5,0.0,1.0
2009-12-18,59.13,59.8399,57.96,58.82,414344,118.26,119.6798,115.92,117.64,207172,0.0,1.0
2009-12-21,57.28,59.82,57.0,59.76,282801,114.56,119.64,114.0,119.52,141400.5,0.0,1.0
2009-12-22,57.09,58.4,55.7,57.0,375129,114.18,116.8,111.4,114.0,187564.5,0.0,1.0
2009-12-23,58.02,58.8,57.69,57.89,412168,116.04,117.6,115.38,115.78,206084,0.0,1.0
2009-12-24,60.685,60.75,59.2,59.4,205485,121.37,121.5,118.4,118.8,102742.5,0.0,1.0
2009-12-28,60.87,61.46,60.25,61.18,256796,121.74,122.92,120.5,122.36,128398,0.0,1.0
2009-12-29,57.95,60.1511,57.65,60.09,255775,115.9,120.3022,115.3,120.18,127887.5,0.0,1.0
2009-12-30,55.97,56.58,55.5,56.19,282551,111.94,113.16,111.0,112.38,141275.5,0.0,1.0
2009-12-31,56.15,57.12,55.87,57.06,229261,112.3,114.24,111.74,114.12,114630.5,0.0,1.0
2010-01-04,60.73,60.91,59.39,59.64,371428,121.46,121.82,118.78,119.28,185714,0.0,1.0
2010-01-05,62.66,63.0,60.52,60.89,379230,125.32,126.0,121.04,121.78,189615,0.0,1.0
2010-01-06,65.24,65.52,63.61,63.89,419387,130.48,131.04,127.22,127.78,209693.5,0.0,1.0
2010-01-07,65.43,66.47,64.82,65.26,378724,130.86,132.94,129.64,130.52,189362,0.0,1.0
2010-01-08,67.315,67.45,65.87,67.18,286739,134.63,134.9,131.74,134.36,143369.5,0.0,1.0
2010-01-11,67.795,69.59,67.7,69.37,363005,135.59,139.18,135.4,138.74,181502.5,0.0,1.0
2010-01-12,65.308,68.09,64.73,67.21,438506,130.616,136.18,129.46,134.42,219253,0.0,1.0
2010-01-13,68.06,68.12,65.09,66.5,363178,136.12,136.24,130.18,133.0,181589,0.0,1.0
2010-01-14,68.51,68.9,66.85,67.81,292230,137.02,137.8,133.7,135.62,146115,0.0,1.0
2010-01-15,66.64,67.54,66.45,67.54,269387,133.28,135.08,132.9,135.08,134693.5,0.0,1.0
2010-01-19,69.38,69.41,67.42,67.53,421413,138.76,138.82,134.84,135.06,210706.5,0.0,1.0
2010-01-20,62.96,65.8799,62.09,65.71,977353,125.92,131.7598,124.18,131.42,488676.5,0.0,1.0
2010-01-21,59.34,62.99,58.9,62.15,735691,118.68,125.98,117.8,124.3,367845.5,0.0,1.0
2010-01-22,57.15,57.78,55.67,57.5,833766,114.3,115.56,111.34,115.0,416883,0.0,1.0
2010-01-25,57.46,57.73,56.4402,57.0,486422,114.92,115.46,112.8804,114.0,243211,0.0,1.0
2010-01-26,54.79,55.98,52.9,53.0,732034,109.58,111.96,105.8,106.0,366017,0.0,1.0
2010-01-27,53.7,54.69,52.75,54.37,473716,107.4,109.38,105.5,108.74,236858,0.0,1.0
2010-01-28,51.43,54.47,50.06,54.37,604863,102.86,108.94,100.12,108.74,302431.5,0.0,1.0
2010-01-29,51.32,51.91,50.13,51.1,496791,102.64,103.82,100.26,102.2,248395.5,0.0,1.0
2010-02-01,54.28,54.35,51.59,52.03,675932,108.56,108.7,103.18,104.06,337966,0.0,1.0
2010-02-02,54.2,54.96,53.6585,54.93,713637,108.4,109.92,107.317,109.86,356818.5,0.0,1.0
2010-02-03,52.24,53.87,51.57,53.31,568601,104.48,107.74,103.14,106.62,284300.5,0.0,1.0
2010-02-04,45.56,50.27,45.4799,50.25,1467772,91.12,100.54,90.9598,100.5,733886,0.0,1.0
2010-02-05,44.78,44.875,41.55,44.38,1588253,89.56,89.75,83.1,88.76,794126.5,0.0,1.0
2010-02-08,43.7,45.09,43.4,44.14,505633,87.4,90.18,86.8,88.28,252816.5,0.0,1.0
2010-02-09,46.13,47.02,44.47,45.16,718665,92.26,94.04,88.94,90.32,359332.5,0.0,1.0
2010-02-10,44.97,45.75,43.96,45.65,632396,89.94,91.5,87.92,91.3,316198,0.0,1.0
2010-02-11,47.3,47.75,44.6,45.19,964622,94.6,95.5,89.2,90.38,482311,0.0,1.0
2010-02-12,46.55,46.66,44.73,45.5,471048,93.1,93.32,89.46,91.0,235524,0.0,1.0
2010-02-16,50.12,50.69,48.07,48.39,793544,100.24,101.38,96.14,96.78,396772,0.0,1.0
2010-02-17,49.44,51.1199,48.62,50.56,697259,98.88,102.2398,97.24,101.12,348629.5,0.0,1.0
2010-02-18,50.48,50.96,49.06,50.54,447299,100.96,101.92,98.12,101.08,223649.5,0.0,1.0
2010-02-19,51.1,52.44,49.245,50.16,575474,102.2,104.88,98.49,100.32,287737,0.0,1.0
2010-02-22,50.42,51.69,50.1,51.45,545271,100.84,103.38,100.2,102.9,272635.5,0.0,1.0
2010-02-23,48.19,49.38,47.88,49.22,431896,96.38,98.76,95.76,98.44,215948,0.0,1.0
2010-02-24,48.62,49.15,48.11,48.13,340323,97.24,98.3,96.22,96.26,170161.5,0.0,1.0
2010-02-25,49.7101,50.16,47.03,47.14,520370,99.4202,100.32,94.06,94.28,260185,0.0,1.0
2010-02-26,51.86,52.39,49.9201,50.37,686787,103.72,104.78,99.8402,100.74,343393.5,0.0,1.0
2010-03-01,51.67,52.93,51.67,52.44,780992,103.34,105.86,103.34,104.88,390496,0.0,1.0
2010-03-02,54.66,55.94,52.9836,53.0,910866,109.32,111.88,105.9672,106.0,455433,0.0,1.0
2010-03-03,56.45,57.68,56.265,56.6,927536,112.9,115.36,112.53,113.2,463768,0.0,1.0
2010-03-04,56.03,57.25,55.7,57.06,591549,112.06,114.5,111.4,114.12,295774.5,0.0,1.0
2010-03-05,57.44,58.55,56.86,57.08,483834,114.88,117.1,113.72,114.16,241917,0.0,1.0
2010-03-08,56.66,58.58,55.94,58.53,365858,113.32,117.16,111.88,117.06,182929,0.0,1.0
2010-03-09,57.03,57.86,55.26,55.38,365228,114.06,115.72,110.52,110.76,182614,0.0,1.0
2010-03-10,55.0,59.49,54.6601,57.55,768061,110.0,118.98,109.3202,115.1,384030.5,0.0,1.0
2010-03-11,56.02,56.2499,54.4,54.94,285402,112.04,112.4998,108.8,109.88,142701,0.0,1.0
2010-03-12,55.67,56.63,54.81,56.25,409718,111.34,113.26,109.62,112.5,204859,0.0,1.0
2010-03-15,55.35,56.01,55.01,55.27,501091,110.7,112.02,110.02,110.54,250545.5,0.0,1.0
2010-03-16,57.59,58.17,57.03,57.78,483544,115.18,116.34,114.06,115.56,241772,0.0,1.0
2010-03-17,57.79,58.51,57.46,57.57,309878,115.58,117.02,114.92,115.14,154939,0.0,1.0
2010-03-18,57.74,58.53,57.0401,57.94,475069,115.48,117.06,114.0802,115.88,237534.5,0.0,1.0
2010-03-19,54.76,57.44,54.701,57.27,853001,109.52,114.88,109.402,114.54,426500.5,0.0,1.0
2010-03-22,54.28,54.6099,52.4,52.65,518511,108.56,109.2198,104.8,105.3,259255.5,0.0,1.0
2010-03-23,55.09,55.68,53.39,53.89,496095,110.18,111.36,106.78,107.78,248047.5,0.0,1.0
2010-03-24,52.4,53.3,52.18,52.8,621898,104.8,106.6,104.36,105.6,310949,0.0,1.0
2010-03-25,52.39,53.6699,52.15,53.29,391214,104.78,107.3398,104.3,106.58,195607,0.0,1.0
2010-03-26,54.36,54.66,52.78,53.54,419764,108.72,109.32,105.56,107.08,209882,0.0,1.0
2010-03-29,57.14,57.56,56.25,56.49,335983,114.28,115.12,112.5,112.98,167991.5,0.0,1.0
2010-03-30,56.71,57.24,56.21,57.07,311142,113.42,114.48,112.42,114.14,155571,0.0,1.0
2010-03-31,57.77,58.91,57.55,58.43,515773,115.54,117.82,115.1,116.86,257886.5,0.0,1.0
2010-04-01,60.6281,61.25,60.1251,60.85,395200,121.2562,122.5,120.2502,121.7,197600,0.0,1.0
2010-04-05,61.96,62.21,60.7901,61.12,290388,123.92,124.42,121.5802,122.24,145194,0.0,1.0
2010-04-06,61.0499,61.89,60.71,61.54,347777,122.0998,123.78,121.42,123.08,173888.5,0.0,1.0
2010-04-07,62.22,63.02,61.88,61.95,533701,124.44,126.04,123.76,123.9,266850.5,0.0,1.0
2010-04-08,61.72,62.144,61.05,61.3,285343,123.44,124.288,122.1,122.6,142671.5,0.0,1.0
2010-04-09,63.76,64.22,63.14,63.14,491946,127.52,128.44,126.28,126.28,245973,0.0,1.0
2010-04-12,62.3032,64.63,62.18,64.04,335587,124.6064,129.26,124.36,128.08,167793.5,0.0,1.0
2010-04-13,62.6,63.25,60.83,63.14,250868,125.2,126.5,121.66,126.28,125434,0.0,1.0
2010-04-14,63.97,64.48,63.54,64.11,189351,127.94,128.96,127.08,128.22,94675.5,0.0,1.0
2010-04-15,64.01,64.76,63.38,63.51,241177,128.02,129.52,126.76,127.02,120588.5,0.0,1.0
2010-04-16,59.39,63.34,58.41,62.68,902679,118.78,126.68,116.82,125.36,451339.5,0.0,1.0
2010-04-19,59.16,59.43,58.2301,58.56,253592,118.32,118.86,116.4602,117.12,126796,0.0,1.0
2010-04-20,59.73,61.16,59.7,60.46,404275,119.46,122.32,119.4,120.92,202137.5,0.0,1.0
2010-04-21,61.63,61.77,59.88,60.36,229789,123.26,123.54,119.76,120.72,114894.5,0.0,1.0
2010-04-22,60.9,61.1099,59.3804,60.5,279947,121.8,122.2198,118.7608,121.0,139973.5,0.0,1.0
2010-04-23,62.6,62.62,59.8401,60.24,287273,125.2,125.24,119.6802,120.48,143636.5,0.0,1.0
2010-04-26,62.81,63.58,62.52,62.75,199868,125.62,127.16,125.04,125.5,99934,0.0,1.0
2010-04-27,62.23,63.59,61.2801,61.9,384753,124.46,127.18,122.5602,123.8,192376.5,0.0,1.0
2010-04-28,61.5,62.42,59.6102,60.71,372736,123.0,124.84,119.2204,121.42,186368,0.0,1.0
2010-04-29,64.12,64.63,61.47,61.49,347403,128.24,129.26,122.94,122.98,173701.5,0.0,1.0
2010-04-30,64.95,65.9401,64.7219,65.65,323650,129.9,131.8802,129.4438,131.3,161825,0.0,1.0
2010-05-03,66.05,66.61,64.97,66.17,290551,132.1,133.22,129.94,132.34,145275.5,0.0,1.0
2010-05-04,60.05,64.73,59.17,64.66,953867,120.1,129.46,118.34,129.32,476933.5,0.0,1.0
2010-05-05,56.68,57.88,54.3,55.32,1051464,113.36,115.76,108.6,110.64,525732,0.0,1.0
2010-05-06,58.2,58.3,55.23,57.18,846488,116.4,116.6,110.46,114.36,423244,0.0,1.0
2010-05-07,62.83,64.66,56.82,58.46,1026545,125.66,129.32,113.64,116.92,513272.5,0.0,1.0
2010-05-10,63.52,64.71,63.05,64.22,370817,127.04,129.42,126.1,128.44,185408.5,0.0,1.0
2010-05-11,69.205,69.74,67.29,67.47,828160,138.41,139.48,134.58,134.94,414080,0.0,1.0
2010-05-12,70.53,71.9301,70.36,70.6,605525,141.06,143.8602,140.72,141.2,302762.5,0.0,1.0
2010-05-13,69.54,72.71,69.16,71.2,572937,139.08,145.42,138.32,142.4,286468.5,0.0,1.0
2010-05-14,68.94,71.2977,66.38,71.28,707468,137.88,142.5954,132.76,142.56,353734,0.0,1.0
2010-05-17,65.91,69.33,64.8,69.16,587164,131.82,138.66,129.6,138.32,293582,0.0,1.0
2010-05-18,66.35,67.6099,65.33,65.96,427401,132.7,135.2198,130.66,131.92,213700.5,0.0,1.0
2010-05-19,61.2,64.18,59.21,63.85,923680,122.4,128.36,118.42,127.7,461840,0.0,1.0
2010-05-20,57.86,59.4,56.5,57.67,664212,115.72,118.8,113.0,115.34,332106,0.0,1.0
2010-05-21,57.335,58.79,55.8401,56.6,583947,114.67,117.58,111.6802,113.2,291973.5,0.0,1.0
2010-05-24,59.28,60.11,58.1,58.72,690540,118.56,120.22,116.2,117.44,345270,0.0,1.0
2010-05-25,58.91,58.96,56.55,57.3,458199,117.82,117.92,113.1,114.6,229099.5,0.0,1.0
2010-05-26,60.29,62.27,60.25,61.03,327662,120.58,124.54,120.5,122.06,163831,0.0,1.0
2010-05-27,62.81,63.37,61.08,61.28,255625,125.62,126.74,122.16,122.56,127812.5,0.0,1.0
2010-05-28,62.09,62.47,61.15,62.32,256327,124.18,124.94,122.3,124.64,128163.5,0.0,1.0
2010-06-01,62.12,64.33,62.12,63.12,236003,124.24,128.66,124.24,126.24,118001.5,0.0,1.0
2010-06-02,61.82,61.87,60.05,60.99,245143,123.64,123.74,120.1,121.98,122571.5,0.0,1.0
2010-06-03,59.42,61.84,58.3,61.69,322042,118.84,123.68,116.6,123.38,161021,0.0,1.0
2010-06-04,55.56,57.25,54.85,57.0,635186,111.12,114.5,109.7,114.0,317593,0.0,1.0
2010-06-07,60.515,61.13,54.93,54.99,794746,121.03,122.26,109.86,109.98,397373,0.0,1.0
2010-06-08,61.0199,62.39,60.76,61.56,337840,122.0398,124.78,121.52,123.12,168920,0.0,1.0
2010-06-09,59.92,61.59,59.8,61.11,254520,119.84,123.18,119.6,122.22,127260,0.0,1.0
2010-06-10,60.64,62.01,59.0,59.07,286071,121.28,124.02,118.0,118.14,143035.5,0.0,1.0
2010-06-11,60.51,61.4,59.59,61.28,181349,121.02,122.8,119.18,122.56,90674.5,0.0,1.0
2010-06-14,60.7,62.85,60.62,62.08,199732,121.4,125.7,121.24,124.16,99866,0.0,1.0
2010-06-15,62.9486,63.5749,61.23,61.74,214674,125.8972,127.1498,122.46,123.48,107337,0.0,1.0
2010-06-16,62.05,62.7699,61.64,62.63,149857,124.1,125.5398,123.28,125.26,74928.5,0.0,1.0
2010-06-17,63.845,64.8599,63.63,64.59,215536,127.69,129.7198,127.26,129.18,107768,0.0,1.0
2010-06-18,66.79,67.55,66.03,66.35,406549,133.58,135.1,132.06,132.7,203274.5,0.0,1.0
2010-06-21,63.585,67.97,63.28,67.79,870540,127.17,135.94,126.56,135.58,435270,0.0,1.0
2010-06-22,64.22,65.4,63.7999,64.97,254267,128.44,130.8,127.5998,129.94,127133.5,0.0,1.0
2010-06-23,62.44,63.26,60.91,63.26,535341,124.88,126.52,121.82,126.52,267670.5,0.0,1.0
2010-06-24,62.99,64.19,61.16,61.32,332776,125.98,128.38,122.32,122.64,166388,0.0,1.0
2010-06-25,65.85,66.39,64.26,64.82,625670,131.7,132.78,128.52,129.64,312835,0.0,1.0
2010-06-28,63.82,67.0799,62.95,66.25,502862,127.64,134.1598,125.9,132.5,251431,0.0,1.0
2010-06-29,62.01,63.24,61.2101,62.98,592428,124.02,126.48,122.4202,125.96,296214,0.0,1.0
2010-06-30,62.665,63.26,61.84,62.06,296170,125.33,126.52,123.68,124.12,148085,0.0,1.0
2010-07-01,57.23,61.61,56.69,61.51,940973,114.46,123.22,113.38,123.02,470486.5,0.0,1.0
2010-07-02,57.44,57.96,56.1,57.96,298127,114.88,115.92,112.2,115.92,149063.5,0.0,1.0
2010-07-06,57.22,58.59,55.9909,57.6,332146,114.44,117.18,111.9818,115.2,166073,0.0,1.0
2010-07-07,58.6,58.95,56.78,56.96,539846,117.2,117.9,113.56,113.92,269923,0.0,1.0
2010-07-08,58.22,58.86,56.5301,58.77,321978,116.44,117.72,113.0602,117.54,160989,0.0,1.0
2010-07-09,59.13,59.73,58.5505,58.69,202861,118.26,119.46,117.101,117.38,101430.5,0.0,1.0
2010-07-12,58.13,58.84,56.855,58.43,203528,116.26,117.68,113.71,116.86,101764,0.0,1.0
2010-07-13,59.7,60.47,59.62,60.0,285823,119.4,120.94,119.24,120.0,142911.5,0.0,1.0
2010-07-14,60.57,61.45,59.15,59.72,260373,121.14,122.9,118.3,119.44,130186.5,0.0,1.0
2010-07-15,60.26,61.16,59.45,61.1,328006,120.52,122.32,118.9,122.2,164003,0.0,1.0
2010-07-16,57.35,57.82,56.5,57.82,465625,114.7,115.64,113.0,115.64,232812.5,0.0,1.0
2010-07-19,55.87,56.7,54.83,56.1,377073,111.74,113.4,109.66,112.2,188536.5,0.0,1.0
2010-07-20,56.4,56.8,55.3209,55.55,167679,112.8,113.6,110.6418,111.1,83839.5,0.0,1.0
2010-07-21,55.9922,57.49,55.48,57.2,274971,111.9844,114.98,110.96,114.4,137485.5,0.0,1.0
2010-07-22,58.764,59.3605,56.85,56.85,396009,117.528,118.721,113.7,113.7,198004.5,0.0,1.0
2010-07-23,58.69,59.67,58.49,59.31,124707,117.38,119.34,116.98,118.62,62353.5,0.0,1.0
2010-07-26,59.14,59.47,58.36,59.36,121930,118.28,118.94,116.72,118.72,60965,0.0,1.0
2010-07-27,55.98,58.043,55.44,58.04,399180,111.96,116.086,110.88,116.08,199590,0.0,1.0
2010-07-28,55.06,55.46,54.45,54.7,302689,110.12,110.92,108.9,109.4,151344.5,0.0,1.0
2010-07-29,55.55,56.09,55.0,55.31,170730,111.1,112.18,110.0,110.62,85365,0.0,1.0
2010-07-30,57.74,58.74,56.5,57.08,353080,115.48,117.48,113.0,114.16,176540,0.0,1.0
2010-08-02,60.25,61.68,60.05,60.54,382077,120.5,123.36,120.1,121.08,191038.5,0.0,1.0
2010-08-03,60.48,61.81,60.38,60.76,248993,120.96,123.62,120.76,121.52,124496.5,0.0,1.0
2010-08-04,59.88,62.42,59.36,62.06,317012,119.76,124.84,118.72,124.12,158506,0.0,1.0
2010-08-05,60.12,60.45,59.1,60.41,141739,120.24,120.9,118.2,120.82,70869.5,0.0,1.0
2010-08-06,60.85,61.64,60.5799,61.03,121233,121.7,123.28,121.1598,122.06,60616.5,0.0,1.0
2010-08-09,59.89,60.58,59.27,60.55,111816,119.78,121.16,118.54,121.1,55908,0.0,1.0
2010-08-10,60.07,60.8,57.8,58.13,302693,120.14,121.6,115.6,116.26,151346.5,0.0,1.0
2010-08-11,57.04,58.74,56.55,58.42,340248,114.08,117.48,113.1,116.84,170124,0.0,1.0
2010-08-12,58.24,58.43,57.54,57.67,188600,116.48,116.86,115.08,115.34,94300,0.0,1.0
2010-08-13,58.51,58.6502,57.53,58.16,123314,117.02,117.3004,115.06,116.32,61657,0.0,1.0
2010-08-16,60.33,60.61,59.96,60.46,239383,120.66,121.22,119.92,120.92,119691.5,0.0,1.0
2010-08-17,61.02,61.66,60.63,60.9,170850,122.04,123.32,121.26,121.8,85425,0.0,1.0
2010-08-18,60.325,60.8,58.77,58.88,340660,120.65,121.6,117.54,117.76,170330,0.0,1.0
2010-08-19,59.75,61.39,59.23,61.1,229840,119.5,122.78,118.46,122.2,114920,0.0,1.0
2010-08-20,57.55,58.323,56.7001,58.27,369350,115.1,116.646,113.4002,116.54,184675,0.0,1.0
2010-08-23,57.63,57.97,57.0011,57.38,141667,115.26,115.94,114.0022,114.76,70833.5,0.0,1.0
2010-08-24,59.94,60.6,56.71,56.79,685154,119.88,121.2,113.42,113.58,342577,0.0,1.0
2010-08-25,63.59,64.35,61.97,62.33,690800,127.18,128.7,123.94,124.66,345400,0.0,1.0
2010-08-26,63.92,65.062,63.43,64.57,382020,127.84,130.124,126.86,129.14,191010,0.0,1.0
2010-08-27,64.615,66.28,63.64,64.9,516342,129.23,132.56,127.28,129.8,258171,0.0,1.0
2010-08-30,64.08,65.0,64.01,64.6,237519,128.16,130.0,128.02,129.2,118759.5,0.0,1.0
2010-08-31,66.195,66.71,65.29,65.53,375247,132.39,133.42,130.58,131.06,187623.5,0.0,1.0
2010-09-01,66.4005,66.49,65.82,66.42,272203,132.801,132.98,131.64,132.84,136101.5,0.0,1.0
2010-09-02,68.48,68.62,67.31,68.12,504999,136.96,137.24,134.62,136.24,252499.5,0.0,1.0
2010-09-03,69.58,70.3,67.34,67.83,453473,139.16,140.6,134.68,135.66,226736.5,0.0,1.0
2010-09-07,69.19,70.464,68.8,70.39,409704,138.38,140.928,137.6,140.78,204852,0.0,1.0
2010-09-08,70.11,71.0,69.74,70.1,294921,140.22,142.0,139.48,140.2,147460.5,0.0,1.0
2010-09-09,68.79,71.0,68.7301,70.21,306359,137.58,142.0,137.4602,140.42,153179.5,0.0,1.0
2010-09-10,69.6,70.83,69.08,69.62,223052,139.2,141.66,138.16,139.24,111526,0.0,1.0
2010-09-13,70.48,72.3,69.92,70.6,493214,140.96,144.6,139.84,141.2,246607,0.0,1.0
2010-09-14,74.15,74.32,72.255,72.28,377750,148.3,148.64,144.51,144.56,188875,0.0,1.0
2010-09-15,74.9,75.05,73.57,73.78,446102,149.8,150.1,147.14,147.56,223051,0.0,1.0
2010-09-16,76.3,76.43,75.07,75.49,420865,152.6,152.86,150.14,150.98,210432.5,0.0,1.0
2010-09-17,75.77,76.75,74.85,76.39,474086,151.54,153.5,149.7,152.78,237043,0.0,1.0
2010-09-20,75.77,77.41,75.6001,76.65,493153,151.54,154.82,151.2002,153.3,246576.5,0.0,1.0
2010-09-21,78.01,78.3,74.0201,75.38,691513,156.02,156.6,148.0402,150.76,345756.5,0.0,1.0
2010-09-22,78.89,78.92,77.23,78.65,487573,157.78,157.84,154.46,157.3,243786.5,0.0,1.0
2010-09-23,78.61,79.52,76.96,77.84,310979,157.22,159.04,153.92,155.68,155489.5,0.0,1.0
2010-09-24,81.05,81.05,79.86,80.5,468083,162.1,162.1,159.72,161.0,234041.5,0.0,1.0
2010-09-27,80.98,81.47,80.23,81.36,305587,161.96,162.94,160.46,162.72,152793.5,0.0,1.0
2010-09-28,83.215,83.24,78.9801,79.73,463673,166.43,166.48,157.9602,159.46,231836.5,0.0,1.0
2010-09-29,83.97,84.9699,83.0,83.68,425843,167.94,169.9398,166.0,167.36,212921.5,0.0,1.0
2010-09-30,83.26,85.28,81.58,84.75,596848,166.52,170.56,163.16,169.5,298424,0.0,1.0
2010-10-01,85.816,86.14,84.76,85.04,443515,171.632,172.28,169.52,170.08,221757.5,0.0,1.0
2010-10-04,84.98,85.78,84.11,85.47,284176,169.96,171.56,168.22,170.94,142088,0.0,1.0
2010-10-05,91.36,92.0,87.2,87.53,634739,182.72,184.0,174.4,175.06,317369.5,0.0,1.0
2010-10-06,94.2,94.2,91.51,91.85,532737,188.4,188.4,183.02,183.7,266368.5,0.0,1.0
2010-10-07,88.65,95.73,88.32,95.68,1240668,177.3,191.46,176.64,191.36,620334,0.0,1.0
2010-10-08,94.13,94.82,90.1,90.54,747942,188.26,189.64,180.2,181.08,373971,0.0,1.0
2010-10-11,94.57,95.25,92.68,93.5,568142,189.14,190.5,185.36,187.0,284071,0.0,1.0
2010-10-12,94.965,96.13,92.36,94.24,707773,189.93,192.26,184.72,188.48,353886.5,0.0,1.0
2010-10-13,100.3,100.469,96.23,96.63,608393,200.6,200.938,192.46,193.26,304196.5,0.0,1.0
2010-10-14,105.0,105.2,100.99,101.15,820510,210.0,210.4,201.98,202.3,410255,0.0,1.0
2010-10-15,102.38,104.85,100.76,104.81,790187,204.76,209.7,201.52,209.62,395093.5,0.0,1.0
2010-10-18,104.25,104.36,100.45,101.0,466382,208.5,208.72,200.9,202.0,233191,0.0,1.0
2010-10-19,94.64,100.0,93.95,96.92,1140183,189.28,200.0,187.9,193.84,570091.5,0.0,1.0
2010-10-20,98.69,99.76,96.12,96.33,608641,197.38,199.52,192.24,192.66,304320.5,0.0,1.0
2010-10-21,92.705,100.11,92.0,98.62,1299652,185.41,200.22,184.0,197.24,649826,0.0,1.0
2010-10-22,93.825,93.825,92.19,93.2,383993,187.65,187.65,184.38,186.4,191996.5,0.0,1.0
2010-10-25,96.43,98.25,94.92,97.67,733938,192.86,196.5,189.84,195.34,366969,0.0,1.0
2010-10-26,98.21,99.27,93.23,93.8,567115,196.42,198.54,186.46,187.6,283557.5,0.0,1.0
2010-10-27,96.32,97.11,94.44,97.03,632270,192.64,194.22,188.88,194.06,316135,0.0,1.0
2010-10-28,99.36,99.93,96.221,97.81,539403,198.72,199.86,192.442,195.62,269701.5,0.0,1.0
2010-10-29,105.59,105.59,99.87,100.5,804251,211.18,211.18,199.74,201.0,402125.5,0.0,1.0
2010-11-01,104.74,107.65,103.79,107.12,813867,209.48,215.3,207.58,214.24,406933.5,0.0,1.0
2010-11-02,106.54,107.1272,105.06,106.57,469938,213.08,214.2544,210.12,213.14,234969,0.0,1.0
2010-11-03,106.11,107.04,98.77,106.27,1375247,212.22,214.08,197.54,212.54,687623.5,0.0,1.0
2010-11-04,118.49,118.92,111.7148,112.45,1133983,236.98,237.84,223.4296,224.9,566991.5,0.0,1.0
2010-11-05,123.64,124.94,117.43,117.71,1049490,247.28,249.88,234.86,235.42,524745,0.0,1.0
2010-11-08,132.3699,132.37,122.0,123.53,1225881,264.7398,264.74,244.0,247.06,612940.5,0.0,1.0
2010-11-09,122.61,147.55,119.0,138.45,4780200,245.22,295.1,238.0,276.9,2390100,0.0,1.0
2010-11-10,128.03,131.71,120.05,131.37,3267254,256.06,263.42,240.1,262.74,1633627,0.0,1.0
2010-11-11,131.45,131.85,123.86,129.08,1294829,262.9,263.7,247.72,258.16,647414.5,0.0,1.0
2010-11-12,116.32,127.4,113.56,126.05,2119779,232.64,254.8,227.12,252.1,1059889.5,0.0,1.0
2010-11-15,111.02,119.61,110.91,116.64,1489378,222.04,239.22,221.82,233.28,744689,0.0,1.0
2010-11-16,110.81,111.95,106.61,110.63,2615315,221.62,223.9,213.22,221.26,1307657.5,0.0,1.0
2010-11-17,111.43,114.58,110.37,111.29,1271256,222.86,229.16,220.74,222.58,635628,0.0,1.0
2010-11-18,123.36,124.42,118.12,118.96,1168912,246.72,248.84,236.24,237.92,584456,0.0,1.0
2010-11-19,127.0,127.5,118.05,120.34,1399847,254.0,255.0,236.1,240.68,699923.5,0.0,1.0
2010-11-22,131.32,131.53,124.79,126.04,1293907,262.64,263.06,249.58,252.08,646953.5,0.0,1.0
2010-11-23,128.06,130.75,125.5301,129.32,1441158,256.12,261.5,251.0602,258.64,720579,0.0,1.0
2010-11-24,128.8601,129.61,124.99,127.22,722862,257.7202,259.22,249.98,254.44,361431,0.0,1.0
2010-11-26,121.0,122.97,119.5,120.38,867307,242.0,245.94,239.0,240.76,433653.5,0.0,1.0
2010-11-29,125.0,125.99,119.16,122.47,1057718,250.0,251.98,238.32,244.94,528859,0.0,1.0
2010-11-30,133.31,135.77,127.67,128.64,1457436,266.62,271.54,255.34,257.28,728718,0.0,1.0
2010-12-01,136.84,138.71,133.48,136.43,1146548,273.68,277.42,266.96,272.86,573274,0.0,1.0
2010-12-02,137.97,142.24,136.33,136.88,1323722,275.94,284.48,272.66,273.76,661861,0.0,1.0
2010-12-03,144.57,146.0,141.15,141.86,1291928,289.14,292.0,282.3,283.72,645964,0.0,1.0
2010-12-06,153.395,154.6,147.0,148.16,1505044,306.79,309.2,294.0,296.32,752522,0.0,1.0
2010-12-07,138.04,158.23,137.14,157.92,2751869,276.08,316.46,274.28,315.84,1375934.5,0.0,1.0
2010-12-08,134.91,142.32,131.14,141.01,2327229,269.82,284.64,262.28,282.02,1163614.5,0.0,1.0
2010-12-09,137.53,140.99,136.0,138.549,1077512,275.06,281.98,272.0,277.098,538756,0.0,1.0
2010-12-10,137.58,138.6499,131.54,135.7,965894,275.16,277.2998,263.08,271.4,482947,0.0,1.0
2010-12-13,146.31,147.75,143.87,145.84,1066690,292.62,295.5,287.74,291.68,533345,0.0,1.0
2010-12-14,145.4125,148.94,143.02,144.23,1262235,290.825,297.88,286.04,288.46,631117.5,0.0,1.0
2010-12-15,138.37,145.05,137.72,141.38,1256024,276.74,290.1,275.44,282.76,628012,0.0,1.0
2010-12-16,139.72,140.0,134.01,139.63,1184564,279.44,280.0,268.02,279.26,592282,0.0,1.0
2010-12-17,142.07,143.1299,137.4,139.87,838899,284.14,286.2598,274.8,279.74,419449.5,0.0,1.0
2010-12-20,144.36,145.56,138.299,142.44,799346,288.72,291.12,276.598,284.88,399673,0.0,1.0
2010-12-21,143.525,144.4101,140.66,142.36,644852,287.05,288.8202,281.32,284.72,322426,0.0,1.0
2010-12-22,142.78,144.3,142.5,143.79,376805,285.56,288.6,285.0,287.58,188402.5,0.0,1.0
2010-12-23,142.83,144.1,139.47,140.91,531958,285.66,288.2,278.94,281.82,265979,0.0,1.0
2010-12-27,142.75,143.14,141.221,142.31,291945,285.5,286.28,282.442,284.62,145972.5,0.0,1.0
2010-12-28,152.3,153.2699,147.07,147.76,821159,304.6,306.5398,294.14,295.52,410579.5,0.0,1.0
2010-12-29,155.42,156.76,154.22,154.93,773731,310.84,313.52,308.44,309.86,386865.5,0.0,1.0
2010-12-30,154.27,157.63,153.07,156.87,650560,308.54,315.26,306.14,313.74,325280,0.0,1.0
2010-12-31,158.59,159.339,155.81,156.13,588824,317.18,318.678,311.62,312.26,294412,0.0,1.0
2011-01-03,156.585,161.449,154.48,159.96,1209395,313.17,322.898,308.96,319.92,604697.5,0.0,1.0
2011-01-04,147.39,153.08,142.62,152.85,1747632,294.78,306.16,285.24,305.7,873816,0.0,1.0
2011-01-05,142.3,143.64,135.36,141.09,1976365,284.6,287.28,270.72,282.18,988182.5,0.0,1.0
2011-01-06,140.3401,142.77,137.6,142.69,986408,280.6802,285.54,275.2,285.38,493204,0.0,1.0
2011-01-07,136.95,142.5,135.21,138.32,1211048,273.9,285.0,270.42,276.64,605524,0.0,1.0
2011-01-10,139.055,140.47,136.87,139.0,665111,278.11,280.94,273.74,278.0,332555.5,0.0,1.0
2011-01-11,144.69,145.279,142.2,144.41,820254,289.38,290.558,284.4,288.82,410127,0.0,1.0
2011-01-12,145.74,145.91,142.8,145.41,671308,291.48,291.82,285.6,290.82,335654,0.0,1.0
2011-01-13,136.02,145.58,134.39,145.58,1229339,272.04,291.16,268.78,291.16,614669.5,0.0,1.0
2011-01-14,133.22,136.31,130.41,135.36,1274606,266.44,272.62,260.82,270.72,637303,0.0,1.0
2011-01-18,137.34,139.61,136.6,136.83,619535,274.68,279.22,273.2,273.66,309767.5,0.0,1.0
2011-01-19,136.13,143.07,135.35,142.86,848039,272.26,286.14,270.7,285.72,424019.5,0.0,1.0
2011-01-20,124.62,128.24,123.801,128.11,1348513,249.24,256.48,247.602,256.22,674256.5,0.0,1.0
2011-01-21,124.25,125.36,121.52,122.11,941265,248.5,250.72,243.04,244.22,470632.5,0.0,1.0
2011-01-24,119.49,124.72,118.5,121.74,899197,238.98,249.44,237.0,243.48,449598.5,0.0,1.0
2011-01-25,118.36,119.55,116.77,118.59,1046513,236.72,239.1,233.54,237.18,523256.5,0.0,1.0
2011-01-26,124.38,124.38,116.85,117.99,1214245,248.76,248.76,233.7,235.98,607122.5,0.0,1.0
2011-01-27,118.84,126.42,117.66,125.11,1692667,237.68,252.84,235.32,250.22,846333.5,0.0,1.0
2011-01-28,127.99,128.98,117.22,117.49,1736323,255.98,257.96,234.44,234.98,868161.5,0.0,1.0
2011-01-31,128.76,132.47,126.49,126.6,1055477,257.52,264.94,252.98,253.2,527738.5,0.0,1.0
2011-02-01,133.41,134.379,127.0701,131.59,1099539,266.82,268.758,254.1402,263.18,549769.5,0.0,1.0
2011-02-02,131.7,134.08,129.5,131.3,611442,263.4,268.16,259.0,262.6,305721,0.0,1.0
2011-02-03,137.08,137.63,128.12,131.83,1016285,274.16,275.26,256.24,263.66,508142.5,0.0,1.0
2011-02-04,138.2,140.47,135.292,137.45,957602,276.4,280.94,270.584,274.9,478801,0.0,1.0
2011-02-07,141.04,142.0,138.23,139.66,709621,282.08,284.0,276.46,279.32,354810.5,0.0,1.0
2011-02-08,150.36,150.614,143.8,144.19,1275988,300.72,301.228,287.6,288.38,637994,0.0,1.0
2011-02-09,149.13,151.94,147.68,151.1,864392,298.26,303.88,295.36,302.2,432196,0.0,1.0
2011-02-10,148.5,149.83,145.5,146.12,612572,297.0,299.66,291.0,292.24,306286,0.0,1.0
2011-02-11,146.11,149.28,144.015,148.05,906893,292.22,298.56,288.03,296.1,453446.5,0.0,1.0
2011-02-14,153.41,154.119,149.952,150.09,795076,306.82,308.238,299.904,300.18,397538,0.0,1.0
2011-02-15,153.96,155.74,152.5508,154.48,996050,307.92,311.48,305.1016,308.96,498025,0.0,1.0
2011-02-16,153.29,156.54,149.57,154.31,939474,306.58,313.08,299.14,308.62,469737,0.0,1.0
2011-02-17,164.17,164.56,154.53,155.05,1124480,328.34,329.12,309.06,310.1,562240,0.0,1.0
2011-02-18,172.27,175.76,164.64,164.77,1638014,344.54,351.52,329.28,329.54,819007,0.0,1.0
2011-02-22,177.26,181.71,173.26,180.22,1531430,354.52,363.42,346.52,360.44,765715,0.0,1.0
2011-02-23,182.54,185.35,178.23,178.55,1520524,365.08,370.7,356.46,357.1,760262,0.0,1.0
2011-02-24,165.98,181.17,162.63,180.03,1847243,331.96,362.34,325.26,360.06,923621.5,0.0,1.0
2011-02-25,179.82,180.24,172.07,175.16,1246133,359.64,360.48,344.14,350.32,623066.5,0.0,1.0
2011-02-28,186.26,187.32,180.18,181.83,1928660,372.52,374.64,360.36,363.66,964330,0.0,1.0
2011-03-01,194.8,195.15,190.12,191.59,1153550,389.6,390.3,380.24,383.18,576775,0.0,1.0
2011-03-02,194.25,198.23,189.75,196.97,1621246,388.5,396.46,379.5,393.94,810623,0.0,1.0
2011-03-03,189.6,193.93,184.09,192.21,1665492,379.2,387.86,368.18,384.42,832746,0.0,1.0
2011-03-04,204.19,204.5899,194.71,194.79,1588330,408.38,409.1798,389.42,389.58,794165,0.0,1.0
2011-03-07,210.268,216.63,206.94,214.16,2625695,420.536,433.26,413.88,428.32,1312847.5,0.0,1.0
2011-03-08,209.35,210.8,204.5,210.76,1101245,418.7,421.6,409.0,421.52,550622.5,0.0,1.0
2011-03-09,210.33,213.55,204.5713,213.32,1063686,420.66,427.1,409.1426,426.64,531843,0.0,1.0
2011-03-10,199.56,201.65,193.46,200.77,1477433,399.12,403.3,386.92,401.54,738716.5,0.0,1.0
2011-03-11,206.415,209.78,187.69,188.3,1836770,412.83,419.56,375.38,376.6,918385,0.0,1.0
2011-03-14,206.2,211.02,203.9101,207.57,911206,412.4,422.04,407.8202,415.14,455603,0.0,1.0
2011-03-15,189.26,193.3,174.18,183.91,1742991,378.52,386.6,348.36,367.82,871495.5,0.0,1.0
2011-03-16,185.75,196.209,182.44,190.61,1388041,371.5,392.418,364.88,381.22,694020.5,0.0,1.0
2011-03-17,187.45,191.53,184.86,188.0,942234,374.9,383.06,369.72,376.0,471117,0.0,1.0
2011-03-18,196.27,198.11,193.82,194.46,708934,392.54,396.22,387.64,388.92,354467,0.0,1.0
2011-03-21,207.75,208.75,203.0801,204.64,1021493,415.5,417.5,406.1602,409.28,510746.5,0.0,1.0
2011-03-22,210.56,211.5,205.25,205.8,788345,421.12,423.0,410.5,411.6,394172.5,0.0,1.0
2011-03-23,221.92,222.24,210.87,211.58,1218754,443.84,444.48,421.74,423.16,609377,0.0,1.0
2011-03-24,217.86,231.4599,215.55,225.95,2152471,435.72,462.9198,431.1,451.9,1076235.5,0.0,1.0
2011-03-25,220.28,226.0,215.81,223.59,1361228,440.56,452.0,431.62,447.18,680614,0.0,1.0
2011-03-28,218.0,219.85,212.74,213.05,839265,436.0,439.7,425.48,426.1,419632.5,0.0,1.0
2011-03-29,217.75,219.44,213.75,215.6,729732,435.5,438.88,427.5,431.2,364866,0.0,1.0
2011-03-30,221.91,224.64,216.6601,224.24,1146753,443.82,449.28,433.3202,448.48,573376.5,0.0,1.0
2011-03-31,225.09,228.35,222.38,226.84,851558,450.18,456.7,444.76,453.68,425779,0.0,1.0
2011-04-01,225.8,226.98,217.64,220.56,1192907,451.6,453.96,435.28,441.12,596453.5,0.0,1.0
2011-04-04,234.97,235.9199,232.0,235.06,926785,469.94,471.8398,464.0,470.12,463392.5,0.0,1.0
2011-04-05,243.98,243.98,233.05,233.47,1160847,487.96,487.96,466.1,466.94,580423.5,0.0,1.0
2011-04-06,247.32,249.97,242.911,248.07,1584338,494.64,499.94,485.822,496.14,792169,0.0,1.0
2011-04-07,248.75,248.95,244.4801,246.25,806070,497.5,497.9,488.9602,492.5,403035,0.0,1.0
2011-04-08,263.16,263.74,253.5,256.15,1582716,526.32,527.48,507.0,512.3,791358,0.0,1.0
2011-04-11,254.3,269.4,248.731,268.09,2796171,508.6,538.8,497.462,536.18,1398085.5,0.0,1.0
2011-04-12,252.93,260.38,248.01,259.75,1923512,505.86,520.76,496.02,519.5,961756,0.0,1.0
2011-04-13,258.98,261.7,253.09,258.47,1430859,517.96,523.4,506.18,516.94,715429.5,0.0,1.0
2011-04-14,278.64,278.64,263.0,264.12,1597909,557.28,557.28,526.0,528.24,798954.5,0.0,1.0
2011-04-15,289.07,289.17,279.416,282.79,2080389,578.14,578.34,558.832,565.58,1040194.5,0.0,1.0
2011-04-18,296.51,298.07,279.63,292.61,2627573,593.02,596.14,559.26,585.22,1313786.5,0.0,1.0
2011-04-19,305.12,306.42,289.64,294.37,1940500,610.24,612.84,579.28,588.74,970250,0.0,1.0
2011-04-20,320.56,323.26,306.58,313.77,3530523,641.12,646.52,613.16,627.54,1765261.5,0.0,1.0
2011-04-21,340.96,341.5,323.67,328.92,3234010,681.92,683.0,647.34,657.84,1617005,0.0,1.0
2011-04-25,344.75,362.64,326.27,362.62,6824618,689.5,725.28,652.54,725.24,3412309,0.0,1.0
2011-04-26,318.442,328.49,311.8,328.13,3625940,636.884,656.98,623.6,656.26,1812970,0.0,1.0
2011-04-27,361.75,363.92,315.0,330.14,4309309,723.5,727.84,630.0,660.28,2154654.5,0.0,1.0
2011-04-28,365.26,382.08,347.52,366.22,6197968,730.52,764.16,695.04,732.44,3098984,0.0,1.0
2011-04-29,358.958,376.378,354.04,370.34,3458474,717.916,752.756,708.08,740.68,1729237,0.0,1.0
2011-05-02,296.5,349.21,290.8,316.3,5108733,593.0,698.42,581.6,632.6,2554366.5,0.0,1.0
2011-05-03,264.97,301.27,251.5629,294.39,5846862,529.94,602.54,503.1258,588.78,2923431,0.0,1.0
2011-05-04,234.2,261.82,231.1,260.04,5563361,468.4,523.64,462.2,520.08,2781680.5,0.0,1.0
2011-05-05,179.34,217.0,178.03,213.0,9225754,358.68,434.0,356.06,426.0,4612877,0.0,1.0
2011-05-06,186.56,198.98,178.0,181.8,7895479,373.12,397.96,356.0,363.6,3947739.5,0.0,1.0
2011-05-09,214.34,214.5467,200.2609,204.5,4660393,428.68,429.0934,400.5218,409.0,2330196.5,0.0,1.0
2011-05-10,220.4,224.4399,214.7,217.14,4062781,440.8,448.8798,429.4,434.28,2031390.5,0.0,1.0
2011-05-11,182.6,208.79,180.17,207.56,5634927,365.2,417.58,360.34,415.12,2817463.5,0.0,1.0
2011-05-12,165.54,178.53,153.0,162.47,6195528,331.08,357.06,306.0,324.94,3097764,0.0,1.0
2011-05-13,174.74,180.7,161.55,175.45,4168143,349.48,361.4,323.1,350.9,2084071.5,0.0,1.0
2011-05-16,158.701,175.08,158.25,168.52,3267720,317.402,350.16,316.5,337.04,1633860,0.0,1.0
2011-05-17,161.46,162.18,152.54,156.39,3452751,322.92,324.36,305.08,312.78,1726375.5,0.0,1.0
2011-05-18,172.85,177.43,167.41,170.04,3364414,345.7,354.86,334.82,340.08,1682207,0.0,1.0
2011-05-19,172.99,176.5,167.338,175.0,2595968,345.98,353.0,334.676,350.0,1297984,0.0,1.0
2011-05-20,171.94,175.47,164.0,169.7501,2929206,343.88,350.94,328.0,339.5002,1464603,0.0,1.0
2011-05-23,172.73,173.5921,167.92,168.27,1682940,345.46,347.1842,335.84,336.54,841470,0.0,1.0
2011-05-24,188.12,188.95,179.22,180.9,3153336,376.24,377.9,358.44,361.8,1576668,0.0,1.0
2011-05-25,200.18,201.64,193.05,194.46,3235445,400.36,403.28,386.1,388.92,1617722.5,0.0,1.0
2011-05-26,195.7,197.95,188.25,196.03,2383221,391.4,395.9,376.5,392.06,1191610.5,0.0,1.0
2011-05-27,201.0,203.84,196.0,201.74,1960232,402.0,407.68,392.0,403.48,980116,0.0,1.0
2011-05-31,207.2,208.68,201.011,208.24,1902860,414.4,417.36,402.022,416.48,951430,0.0,1.0
2011-06-01,187.12,206.0599,184.23,201.44,3006023,374.24,412.1198,368.46,402.88,1503011.5,0.0,1.0
2011-06-02,182.01,192.9,176.01,191.81,2869779,364.02,385.8,352.02,383.62,1434889.5,0.0,1.0
2011-06-03,181.82,184.18,174.75,175.85,2377493,363.64,368.36,349.5,351.7,1188746.5,0.0,1.0
2011-06-06,185.88,192.6299,183.0501,190.68,1516795,371.76,385.2598,366.1002,381.36,758397.5,0.0,1.0
2011-06-07,189.95,193.18,184.0,193.02,1666860,379.9,386.36,368.0,386.04,833430,0.0,1.0
2011-06-08,188.544,188.58,182.74,184.05,1316502,377.088,377.16,365.48,368.1,658251,0.0,1.0
2011-06-09,195.39,195.66,190.01,191.82,1405107,390.78,391.32,380.02,383.64,702553.5,0.0,1.0
2011-06-10,180.29,187.87,179.69,185.84,2181558,360.58,375.74,359.38,371.68,1090779,0.0,1.0
2011-06-13,166.02,176.0,164.4,174.11,2106423,332.04,352.0,328.8,348.22,1053211.5,0.0,1.0
2011-06-14,173.89,174.38,165.0,165.13,1729315,347.78,348.76,330.0,330.26,864657.5,0.0,1.0
2011-06-15,176.07,177.96,169.451,171.02,1623098,352.14,355.92,338.902,342.04,811549,0.0,1.0
2011-06-16,173.6,176.1899,170.06,173.28,914850,347.2,352.3798,340.12,346.56,457425,0.0,1.0
2011-06-17,176.7,177.39,172.04,172.04,1032293,353.4,354.78,344.08,344.08,516146.5,0.0,1.0
2011-06-20,178.07,179.459,174.44,176.58,873586,356.14,358.918,348.88,353.16,436793,0.0,1.0
2011-06-21,182.4,183.85,178.85,179.25,1107572,364.8,367.7,357.7,358.5,553786,0.0,1.0
2011-06-22,182.14,185.79,181.13,182.92,1239443,364.28,371.58,362.26,365.84,619721.5,0.0,1.0
2011-06-23,170.89,174.65,165.0,174.55,2481798,341.78,349.3,330.0,349.1,1240899,0.0,1.0
2011-06-24,160.58,167.71,160.09,166.59,1584118,321.16,335.42,320.18,333.18,792059,0.0,1.0
2011-06-27,153.5,159.0,152.68,156.96,1413981,307.0,318.0,305.36,313.92,706990.5,0.0,1.0
2011-06-28,156.99,158.66,153.89,156.0,1324277,313.98,317.32,307.78,312.0,662138.5,0.0,1.0
2011-06-29,166.41,166.91,158.88,160.21,1372991,332.82,333.82,317.76,320.42,686495.5,0.0,1.0
2011-06-30,164.93,168.42,162.45,168.23,1082608,329.86,336.84,324.9,336.46,541304,0.0,1.0
2011-07-01,156.6,158.72,153.06,156.9,1344150,313.2,317.44,306.12,313.8,672075,0.0,1.0
2011-07-05,172.23,173.69,165.87,166.75,1510480,344.46,347.38,331.74,333.5,755240,0.0,1.0
2011-07-06,176.96,179.5,173.7092,174.33,1490569,353.92,359.0,347.4184,348.66,745284.5,0.0,1.0
2011-07-07,180.91,183.11,178.55,180.12,1312286,361.82,366.22,357.1,360.24,656143,0.0,1.0
2011-07-08,183.5,185.0,178.78,184.54,1349320,367.0,370.0,357.56,369.08,674660,0.0,1.0
2011-07-11,175.2,184.5299,172.17,183.61,1680153,350.4,369.0598,344.34,367.22,840076.5,0.0,1.0
2011-07-12,177.68,180.45,168.19,169.31,1619632,355.36,360.9,336.38,338.62,809816,0.0,1.0
2011-07-13,197.78,199.09,188.29,188.77,3017740,395.56,398.18,376.58,377.54,1508870,0.0,1.0
2011-07-14,199.1,209.5,197.78,206.33,2984312,398.2,419.0,395.56,412.66,1492156,0.0,1.0
2011-07-15,207.78,208.0,200.0,200.27,1679607,415.56,416.0,400.0,400.54,839803.5,0.0,1.0
2011-07-18,220.81,223.22,216.25,218.7,2167777,441.62,446.44,432.5,437.4,1083888.5,0.0,1.0
2011-07-19,204.33,220.52,200.15,220.52,2774879,408.66,441.04,400.3,441.04,1387439.5,0.0,1.0
2011-07-20,215.745,216.0,195.91,198.96,2156735,431.49,432.0,391.82,397.92,1078367.5,0.0,1.0
2011-07-21,207.38,215.1,202.34,214.12,2082188,414.76,430.2,404.68,428.24,1041094,0.0,1.0
2011-07-22,215.37,217.54,212.29,213.0,1583980,430.74,435.08,424.58,426.0,791990,0.0,1.0
2011-07-25,217.9249,223.25,212.84,220.83,1706881,435.8498,446.5,425.68,441.66,853440.5,0.0,1.0
2011-07-26,224.35,224.61,214.28,218.3,1707866,448.7,449.22,428.56,436.6,853933,0.0,1.0
2011-07-27,216.34,229.4,215.22,229.22,2169905,432.68,458.8,430.44,458.44,1084952.5,0.0,1.0
2011-07-28,211.97,217.58,206.79,216.62,1680538,423.94,435.16,413.58,433.24,840269,0.0,1.0
2011-07-29,212.8,218.14,210.71,216.13,1224839,425.6,436.28,421.42,432.26,612419.5,0.0,1.0
2011-08-01,206.3,214.369,203.7008,206.4,1382105,412.6,428.738,407.4016,412.8,691052.5,0.0,1.0
2011-08-02,222.8,223.12,211.11,215.7,1661056,445.6,446.24,422.22,431.4,830528,0.0,1.0
2011-08-03,231.44,236.0,224.01,225.26,2726301,462.88,472.0,448.02,450.52,1363150.5,0.0,1.0
2011-08-04,197.63,238.72,196.04,237.62,4692796,395.26,477.44,392.08,475.24,2346398,0.0,1.0
2011-08-05,195.03,207.48,186.96,205.74,1971691,390.06,414.96,373.92,411.48,985845.5,0.0,1.0
2011-08-08,201.73,208.7,196.76,206.4,2229122,403.46,417.4,393.52,412.8,1114561,0.0,1.0
2011-08-09,184.68,196.23,181.5,191.51,2252899,369.36,392.46,363.0,383.02,1126449.5,0.0,1.0
2011-08-10,206.17,207.11,193.33,195.63,1554914,412.34,414.22,386.66,391.26,777457,0.0,1.0
2011-08-11,199.468,202.5,190.46,197.14,1285373,398.936,405.0,380.92,394.28,642686.5,0.0,1.0
2011-08-12,202.7,203.57,194.26,195.89,886650,405.4,407.14,388.52,391.78,443325,0.0,1.0
2011-08-15,208.25,209.53,203.26,204.47,854453,416.5,419.06,406.52,408.94,427226.5,0.0,1.0
2011-08-16,212.249,213.5,206.72,207.29,1011619,424.498,427.0,413.44,414.58,505809.5,0.0,1.0
2011-08-17,215.62,217.93,210.0,213.9,936971,431.24,435.86,420.0,427.8,468485.5,0.0,1.0
2011-08-18,219.25,221.56,215.62,220.11,975157,438.5,443.12,431.24,440.22,487578.5,0.0,1.0
2011-08-19,241.57,242.0,226.68,236.99,1634796,483.14,484.0,453.36,473.98,817398,0.0,1.0
2011-08-22,252.32,254.1499,244.0,246.38,1762730,504.64,508.2998,488.0,492.76,881365,0.0,1.0
2011-08-23,229.49,248.409,226.71,243.46,2024291,458.98,496.818,453.42,486.92,1012145.5,0.0,1.0
2011-08-24,208.5001,226.0,200.01,223.21,1781606,417.0002,452.0,400.02,446.42,890803,0.0,1.0
2011-08-25,220.27,221.4,200.09,203.84,1296861,440.54,442.8,400.18,407.68,648430.5,0.0,1.0
2011-08-26,224.3,224.6,210.0,220.13,1516897,448.6,449.2,420.0,440.26,758448.5,0.0,1.0
2011-08-29,217.0,219.48,211.76,218.48,1117560,434.0,438.96,423.52,436.96,558780,0.0,1.0
2011-08-30,224.22,225.9,216.85,223.33,1060009,448.44,451.8,433.7,446.66,530004.5,0.0,1.0
2011-08-31,224.79,230.4799,221.07,225.99,1233730,449.58,460.9598,442.14,451.98,616865,0.0,1.0
2011-09-01,225.38,228.1,221.11,224.01,741888,450.76,456.2,442.22,448.02,370944,0.0,1.0
2011-09-02,243.8999,245.22,237.0,239.4,1163071,487.7998,490.44,474.0,478.8,581535.5,0.0,1.0
2011-09-06,231.08,237.21,224.79,232.0,1315196,462.16,474.42,449.58,464.0,657598,0.0,1.0
2011-09-07,225.39,227.61,211.98,215.0,1143612,450.78,455.22,423.96,430.0,571806,0.0,1.0
2011-09-08,232.802,235.97,229.89,235.74,886700,465.604,471.94,459.78,471.48,443350,0.0,1.0
2011-09-09,225.08,232.72,220.01,225.12,956042,450.16,465.44,440.02,450.24,478021,0.0,1.0
2011-09-12,209.99,221.178,204.401,217.2,1112103,419.98,442.356,408.802,434.4,556051.5,0.0,1.0
2011-09-13,217.4,221.35,211.56,214.14,848389,434.8,442.7,423.12,428.28,424194.5,0.0,1.0
2011-09-14,214.39,216.5814,210.0,216.0,728500,428.78,433.1628,420.0,432.0,364250,0.0,1.0
2011-09-15,205.72,211.1,200.33,208.5,894890,411.44,422.2,400.66,417.0,447445,0.0,1.0
2011-09-16,211.6,216.77,207.41,207.8,734907,423.2,433.54,414.82,415.6,367453.5,0.0,1.0
2011-09-19,204.5,210.93,196.34,209.73,1001188,409.0,421.86,392.68,419.46,500594,0.0,1.0
2011-09-20,205.22,209.85,198.69,199.98,825647,410.44,419.7,397.38,399.96,412823.5,0.0,1.0
2011-09-21,202.388,214.22,200.26,208.13,799611,404.776,428.44,400.52,416.26,399805.5,0.0,1.0
2011-09-22,165.1,178.9,161.36,177.91,1804870,330.2,357.8,322.72,355.82,902435,0.0,1.0
2011-09-23,118.64,140.3299,110.907,134.1,4390634,237.28,280.6598,221.814,268.2,2195317,0.0,1.0
2011-09-26,113.36,114.9225,96.75,97.76,4148503,226.72,229.845,193.5,195.52,2074251.5,0.0,1.0
2011-09-27,121.23,129.24,116.72,128.56,2991885,242.46,258.48,233.44,257.12,1495942.5,0.0,1.0
2011-09-28,103.6,119.65,102.5,117.74,2330812,207.2,239.3,205.0,235.48,1165406,0.0,1.0
2011-09-29,111.43,113.39,105.02,111.75,1872674,222.86,226.78,210.04,223.5,936337,0.0,1.0
2011-09-30,103.68,110.63,103.68,108.83,1491157,207.36,221.26,207.36,217.66,745578.5,0.0,1.0
2011-10-03,107.75,113.1,107.41,111.86,1244795,215.5,226.2,214.82,223.72,622397.5,0.0,1.0
2011-10-04,105.66,109.43,96.44,108.88,1916312,211.32,218.86,192.88,217.76,958156,0.0,1.0
2011-10-05,108.48,109.72,100.421,103.16,1390196,216.96,219.44,200.842,206.32,695098,0.0,1.0
2011-10-06,119.27,120.54,109.37,110.33,2478510,238.54,241.08,218.74,220.66,1239255,0.0,1.0
2011-10-07,112.014,123.15,109.3776,121.38,2186457,224.028,246.3,218.7552,242.76,1093228.5,0.0,1.0
2011-10-10,119.56,121.519,117.26,119.42,1149545,239.12,243.038,234.52,238.84,574772.5,0.0,1.0
2011-10-11,120.41,120.7,116.5,117.54,922024,240.82,241.4,233.0,235.08,461012,0.0,1.0
2011-10-12,123.16,124.82,120.0,123.36,1738736,246.32,249.64,240.0,246.72,869368,0.0,1.0
2011-10-13,58.4,59.6,57.171,59.58,1752030,233.6,238.4,228.684,238.32,438007.5,0.0,2.0
2011-10-14,59.84,61.0,58.21,59.86,1572519,239.36,244.0,232.84,239.44,393129.75,0.0,1.0
2011-10-17,58.76,60.05,57.18,59.96,1668116,235.04,240.2,228.72,239.84,417029,0.0,1.0
2011-10-18,59.8,60.2,53.75,55.61,1758650,239.2,240.8,215.0,222.44,439662.5,0.0,1.0
2011-10-19,55.37,58.9,55.0,58.31,1674143,221.48,235.6,220.0,233.24,418535.75,0.0,1.0
2011-10-20,53.72,56.6,51.535,54.47,2180780,214.88,226.4,206.14,217.88,545195,0.0,1.0
2011-10-21,56.39,56.7,55.1,56.25,1333991,225.56,226.8,220.4,225.0,333497.75,0.0,1.0
2011-10-24,57.66,59.0,56.67,56.78,1472324,230.64,236.0,226.68,227.12,368081,0.0,1.0
2011-10-25,63.65,63.96,56.4408,57.59,4045987,254.6,255.84,225.7632,230.36,1011496.75,0.0,1.0
2011-10-26,63.92,65.58,62.9,65.11,3159906,255.68,262.32,251.6,260.44,789976.5,0.0,1.0
2011-10-27,69.53,71.59,64.87,65.85,3622797,278.12,286.36,259.48,263.4,905699.25,0.0,1.0
2011-10-28,70.8,71.34,68.88,70.85,1991907,283.2,285.36,275.52,283.4,497976.75,0.0,1.0
2011-10-31,67.37,68.08,66.4,67.95,1752106,269.48,272.32,265.6,271.8,438026.5,0.0,1.0
2011-11-01,62.942,64.49,59.72,60.49,3559112,251.768,257.96,238.88,241.96,889778,0.0,1.0
2011-11-02,66.35,67.46,64.7608,65.56,1491415,265.4,269.84,259.0432,262.24,372853.75,0.0,1.0
2011-11-03,67.809,68.67,64.98,68.62,1760726,271.236,274.68,259.92,274.48,440181.5,0.0,1.0
2011-11-04,66.05,67.22,64.9856,66.5,1229911,264.2,268.88,259.9424,266.0,307477.75,0.0,1.0
2011-11-07,69.52,69.6,67.76,67.96,1717160,278.08,278.4,271.04,271.84,429290,0.0,1.0
2011-11-08,69.31,70.93,68.05,69.2,1931185,277.24,283.72,272.2,276.8,482796.25,0.0,1.0
2011-11-09,65.78,68.75,64.66,68.32,2113471,263.12,275.0,258.64,273.28,528367.75,0.0,1.0
2011-11-10,65.66,66.31,62.25,66.12,1542234,262.64,265.24,249.0,264.48,385558.5,0.0,1.0
2011-11-11,68.0,68.77,65.92,65.95,1269135,272.0,275.08,263.68,263.8,317283.75,0.0,1.0
2011-11-14,66.58,67.67,65.3,67.44,992734,266.32,270.68,261.2,269.76,248183.5,0.0,1.0
2011-11-15,67.65,68.7192,65.82,67.68,1421171,270.6,274.8768,263.28,270.72,355292.75,0.0,1.0
2011-11-16,64.37,66.6,63.72,65.68,1882729,257.48,266.4,254.88,262.72,470682.25,0.0,1.0
2011-11-17,55.94,61.99,54.29,61.76,4480280,223.76,247.96,217.16,247.04,1120070,0.0,1.0
2011-11-18,58.8,59.99,56.84,57.59,2574153,235.2,239.96,227.36,230.36,643538.25,0.0,1.0
2011-11-21,56.306,56.6,53.0,55.36,2820826,225.224,226.4,212.0,221.44,705206.5,0.0,1.0
2011-11-22,60.51,61.5,56.68,56.93,3289532,242.04,246.0,226.72,227.72,822383,0.0,1.0
2011-11-23,56.8,58.01,55.5,56.76,2654732,227.2,232.04,222.0,227.04,663683,0.0,1.0
2011-11-25,54.17,56.82,54.11,54.4,1361430,216.68,227.28,216.44,217.6,340357.5,0.0,1.0
2011-11-28,58.02,58.75,57.5,58.13,2092607,232.08,235.0,230.0,232.52,523151.75,0.0,1.0
2011-11-29,57.23,58.259,56.66,57.14,1581421,228.92,233.036,226.64,228.56,395355.25,0.0,1.0
2011-11-30,60.61,60.858,58.5,58.64,2744780,242.44,243.432,234.0,234.56,686195,0.0,1.0
2011-12-01,60.06,62.63,59.38,61.16,2090064,240.24,250.52,237.52,244.64,522516,0.0,1.0
2011-12-02,59.27,62.18,58.43,62.05,2699873,237.08,248.72,233.72,248.2,674968.25,0.0,1.0
2011-12-05,56.91,60.8792,56.73,60.39,1462499,227.64,243.5168,226.92,241.56,365624.75,0.0,1.0
2011-12-06,60.22,60.43,55.84,56.6,2490228,240.88,241.72,223.36,226.4,622557,0.0,1.0
2011-12-07,59.0071,60.185,58.14,59.79,1604556,236.0284,240.74,232.56,239.16,401139,0.0,1.0
2011-12-08,55.5,57.93,54.94,57.24,3043341,222.0,231.72,219.76,228.96,760835.25,0.0,1.0
2011-12-09,57.79,58.37,56.43,56.83,1364612,231.16,233.48,225.72,227.32,341153,0.0,1.0
2011-12-12,54.8,54.83,53.21,54.29,2230871,219.2,219.32,212.84,217.16,557717.75,0.0,1.0
2011-12-13,52.37,57.09,51.56,54.52,2559465,209.48,228.36,206.24,218.08,639866.25,0.0,1.0
2011-12-14,46.27,48.39,45.202,47.2,5546615,185.08,193.56,180.808,188.8,1386653.75,0.0,1.0
2011-12-15,46.68,47.64,45.05,47.5,2448565,186.72,190.56,180.2,190.0,612141.25,0.0,1.0
2011-12-16,48.66,49.29,47.6007,48.17,2329569,194.64,197.16,190.4028,192.68,582392.25,0.0,1.0
2011-12-19,45.65,47.4025,45.57,46.79,2047581,182.6,189.61,182.28,187.16,511895.25,0.0,1.0
2011-12-20,48.31,48.572,47.551,47.96,1681760,193.24,194.288,190.204,191.84,420440,0.0,1.0
2011-12-21,47.93,48.43,46.95,47.67,1912154,191.72,193.72,187.8,190.68,478038.5,0.0,1.0
2011-12-22,46.92,47.666,46.52,47.34,1860347,187.68,190.664,186.08,189.36,465086.75,0.0,1.0
2011-12-23,46.7,47.8,46.6,47.65,900139,186.8,191.2,186.4,190.6,225034.75,0.0,1.0
2011-12-27,45.32,46.97,45.25,46.0,1087833,181.28,187.88,181.0,184.0,271958.25,0.0,1.0
2011-12-28,40.16,44.41,39.69,44.39,3577613,160.64,177.64,158.76,177.56,894403.25,0.0,1.0
2011-12-29,42.19,42.32,38.25,38.49,3382538,168.76,169.28,153.0,153.96,845634.5,0.0,1.0
2011-12-30,41.651,44.09,41.47,42.75,3629155,166.604,176.36,165.88,171.0,907288.75,0.0,1.0
2012-01-03,47.7,47.97,44.82,44.96,4126456,190.8,191.88,179.28,179.84,1031614,0.0,1.0
2012-01-04,46.28,47.44,45.9,46.35,2101472,185.12,189.76,183.6,185.4,525368,0.0,1.0
2012-01-05,46.6,47.12,44.81,45.0,1277725,186.4,188.48,179.24,180.0,319431.25,0.0,1.0
2012-01-06,44.65,46.97,44.42,46.92,1598118,178.6,187.88,177.68,187.68,399529.5,0.0,1.0
2012-01-09,45.43,46.33,44.94,46.04,1168502,181.72,185.32,179.76,184.16,292125.5,0.0,1.0
2012-01-10,48.36,49.41,48.16,48.94,1692924,193.44,197.64,192.64,195.76,423231,0.0,1.0
2012-01-11,48.65,49.48,47.6239,48.0,1949704,194.6,197.92,190.4956,192.0,487426,0.0,1.0
2012-01-12,49.12,51.02,48.51,50.2295,2616943,196.48,204.08,194.04,200.918,654235.75,0.0,1.0
2012-01-13,47.47,48.61,46.88,47.88,1608914,189.88,194.44,187.52,191.52,402228.5,0.0,1.0
2012-01-17,48.67,50.13,48.35,49.36,1611038,194.68,200.52,193.4,197.44,402759.5,0.0,1.0
2012-01-18,50.2,50.6,48.95,49.13,1554011,200.8,202.4,195.8,196.52,388502.75,0.0,1.0
2012-01-19,50.59,50.8,49.76,50.18,1615541,202.36,203.2,199.04,200.72,403885.25,0.0,1.0
2012-01-20,55.52,55.53,50.01,50.35,3108151,222.08,222.12,200.04,201.4,777037.75,0.0,1.0
2012-01-23,56.12,57.6,55.18,55.18,2304375,224.48,230.4,220.72,220.72,576093.75,0.0,1.0
2012-01-24,54.87,56.2,54.7,55.71,1345694,219.48,224.8,218.8,222.84,336423.5,0.0,1.0
2012-01-25,59.388,59.8,53.43,54.44,3737054,237.552,239.2,213.72,217.76,934263.5,0.0,1.0
2012-01-26,59.6,61.19,59.2603,61.17,2733006,238.4,244.76,237.0412,244.68,683251.5,0.0,1.0
2012-01-27,61.61,61.75,59.76,59.83,2600389,246.44,247.0,239.04,239.32,650097.25,0.0,1.0
2012-01-30,60.04,60.8,59.32,59.83,1718198,240.16,243.2,237.28,239.32,429549.5,0.0,1.0
2012-01-31,59.08,62.09,58.14,62.0,3340594,236.32,248.36,232.56,248.0,835148.5,0.0,1.0
2012-02-01,60.88,61.91,60.25,61.5,1886598,243.52,247.64,241.0,246.0,471649.5,0.0,1.0
2012-02-02,63.04,63.33,60.63,61.0,2697924,252.16,253.32,242.52,244.0,674481,0.0,1.0
2012-02-03,60.45,61.881,59.35,61.5,2876581,241.8,247.524,237.4,246.0,719145.25,0.0,1.0
2012-02-06,60.58,61.34,59.3005,59.45,1953884,242.32,245.36,237.202,237.8,488471,0.0,1.0
2012-02-07,62.6,63.08,59.32,59.85,2345416,250.4,252.32,237.28,239.4,586354,0.0,1.0
2012-02-08,61.71,63.24,60.49,62.53,2519161,246.84,252.96,241.96,250.12,629790.25,0.0,1.0
2012-02-09,61.16,63.31,60.85,62.95,2002408,244.64,253.24,243.4,251.8,500602,0.0,1.0
2012-02-10,59.73,61.18,59.27,59.84,1528036,238.92,244.72,237.08,239.36,382009,0.0,1.0
2012-02-13,60.61,61.1,59.67,60.47,1208829,242.44,244.4,238.68,241.88,302207.25,0.0,1.0
2012-02-14,59.86,61.05,59.0,60.73,1390330,239.44,244.2,236.0,242.92,347582.5,0.0,1.0
2012-02-15,59.5,61.16,58.44,61.09,2087299,238.0,244.64,233.76,244.36,521824.75,0.0,1.0
2012-02-16,59.83,60.04,57.15,57.58,1853613,239.32,240.16,228.6,230.32,463403.25,0.0,1.0
2012-02-17,58.77,60.1545,58.26,60.14,1420035,235.08,240.618,233.04,240.56,355008.75,0.0,1.0
2012-02-21,62.81,63.2,60.85,61.11,2603833,251.24,252.8,243.4,244.44,650958.25,0.0,1.0
2012-02-22,63.1,63.44,61.57,61.73,2876645,252.4,253.76,246.28,246.92,719161.25,0.0,1.0
2012-02-23,66.67,67.5,63.75,64.57,3789879,266.68,270.0,255.0,258.28,947469.75,0.0,1.0
2012-02-24,66.51,67.63,65.98,66.77,2315035,266.04,270.52,263.92,267.08,578758.75,0.0,1.0
2012-02-27,66.54,67.52,65.8,66.42,2348163,266.16,270.08,263.2,265.68,587040.75,0.0,1.0
2012-02-28,72.33,73.53,68.65,69.08,3955019,289.32,294.12,274.6,276.32,988754.75,0.0,1.0
2012-02-29,62.88,74.65,60.46,72.85,11143200,251.52,298.6,241.84,291.4,2785800,0.0,1.0
2012-03-01,66.24,66.93,63.42,63.61,3577115,264.96,267.72,253.68,254.44,894278.75,0.0,1.0
2012-03-02,63.56,64.7,62.01,64.35,2685755,254.24,258.8,248.04,257.4,671438.75,0.0,1.0
2012-03-05,60.78,62.91,59.07,62.83,3117334,243.12,251.64,236.28,251.32,779333.5,0.0,1.0
2012-03-06,56.99,57.73,55.4,56.37,3712675,227.96,230.92,221.6,225.48,928168.75,0.0,1.0
2012-03-07,58.5,59.25,56.53,57.07,2204511,234.0,237.0,226.12,228.28,551127.75,0.0,1.0
2012-03-08,60.07,60.52,58.4008,59.7,1763427,240.28,242.08,233.6032,238.8,440856.75,0.0,1.0
2012-03-09,61.41,62.15,57.97,58.49,2819023,245.64,248.6,231.88,233.96,704755.75,0.0,1.0
2012-03-12,59.12,60.29,58.44,60.24,1536919,236.48,241.16,233.76,240.96,384229.75,0.0,1.0
2012-03-13,57.851,59.81,57.1,58.13,3558465,231.404,239.24,228.4,232.52,889616.25,0.0,1.0
2012-03-14,54.284,57.47,52.39,56.02,4293923,217.136,229.88,209.56,224.08,1073480.75,0.0,1.0
2012-03-15,55.3,56.7,53.47,54.14,1962499,221.2,226.8,213.88,216.56,490624.75,0.0,1.0
2012-03-16,55.36,56.11,54.95,55.62,1693857,221.44,224.44,219.8,222.48,423464.25,0.0,1.0
2012-03-19,56.74,57.3,55.16,55.4,1929337,226.96,229.2,220.64,221.6,482334.25,0.0,1.0
2012-03-20,53.86,55.27,52.8314,54.62,2383759,215.44,221.08,211.3256,218.48,595939.75,0.0,1.0
2012-03-21,54.06,55.01,53.41,53.94,1311465,216.24,220.04,213.64,215.76,327866.25,0.0,1.0
2012-03-22,51.72,52.52,50.66,51.75,2366405,206.88,210.08,202.64,207.0,591601.25,0.0,1.0
2012-03-23,54.13,54.57,52.45,52.86,1740961,216.52,218.28,209.8,211.44,435240.25,0.0,1.0
2012-03-26,56.58,56.72,55.5,55.84,1919235,226.32,226.88,222.0,223.36,479808.75,0.0,1.0
2012-03-27,55.28,57.394,55.17,56.99,1723725,221.12,229.576,220.68,227.96,430931.25,0.0,1.0
2012-03-28,53.75,55.21,52.781,55.0,1965274,215.0,220.84,211.124,220.0,491318.5,0.0,1.0
2012-03-29,54.42,54.45,52.32,53.31,1787722,217.68,217.8,209.28,213.24,446930.5,0.0,1.0
2012-03-30,54.46,55.64,54.3,55.24,1357648,217.84,222.56,217.2,220.96,339412,0.0,1.0
2012-04-02,56.7757,57.61,54.81,54.96,2092451,227.1028,230.44,219.24,219.84,523112.75,0.0,1.0
2012-04-03,55.2775,57.8,55.0,56.78,3576338,221.11,231.2,220.0,227.12,894084.5,0.0,1.0
2012-04-04,50.76,52.33,50.05,51.8,3171125,203.04,209.32,200.2,207.2,792781.25,0.0,1.0
2012-04-05,52.1111,52.65,51.43,51.55,2067912,208.4444,210.6,205.72,206.2,516978,0.0,1.0
2012-04-09,51.56,52.52,51.0,52.3,1154667,206.24,210.08,204.0,209.2,288666.75,0.0,1.0
2012-04-10,52.33,52.79,50.41,51.95,2113927,209.32,211.16,201.64,207.8,528481.75,0.0,1.0
2012-04-11,51.83,52.68,51.23,52.12,1283993,207.32,210.72,204.92,208.48,320998.25,0.0,1.0
2012-04-12,54.35,55.14,51.94,52.0,2006287,217.4,220.56,207.76,208.0,501571.75,0.0,1.0
2012-04-13,51.394,53.93,50.9,53.89,2326096,205.576,215.72,203.6,215.56,581524,0.0,1.0
2012-04-16,51.4,52.17,50.8101,51.73,1208115,205.6,208.68,203.2404,206.92,302028.75,0.0,1.0
2012-04-17,52.17,52.82,51.06,52.46,1238956,208.68,211.28,204.24,209.84,309739,0.0,1.0
2012-04-18,51.64,52.02,51.01,51.59,862900,206.56,208.08,204.04,206.36,215725,0.0,1.0
2012-04-19,52.17,53.22,51.93,52.43,1241956,208.68,212.88,207.72,209.72,310489,0.0,1.0
2012-04-20,51.92,52.34,51.65,52.03,630264,207.68,209.36,206.6,208.12,157566,0.0,1.0
2012-04-23,49.34,49.41,48.12,48.92,1918555,197.36,197.64,192.48,195.68,479638.75,0.0,1.0
2012-04-24,49.17,50.21,48.72,49.91,980662,196.68,200.84,194.88,199.64,245165.5,0.0,1.0
2012-04-25,48.97,49.45,46.5,49.4,2661263,195.88,197.8,186.0,197.6,665315.75,0.0,1.0
2012-04-26,50.08,50.75,48.73,49.11,1562756,200.32,203.0,194.92,196.44,390689,0.0,1.0
2012-04-27,50.74,51.17,50.31,51.01,941189,202.96,204.68,201.24,204.04,235297.25,0.0,1.0
2012-04-30,49.93,50.06,48.41,49.0,1273807,199.72,200.24,193.64,196.0,318451.75,0.0,1.0
2012-05-01,49.6,50.86,49.41,50.57,869228,198.4,203.44,197.64,202.28,217307,0.0,1.0
2012-05-02,48.64,48.65,47.82,48.38,1066263,194.56,194.6,191.28,193.52,266565.75,0.0,1.0
2012-05-03,47.04,48.02,46.02,47.75,1549099,188.16,192.08,184.08,191.0,387274.75,0.0,1.0
2012-05-04,47.41,47.98,46.59,46.75,1432622,189.64,191.92,186.36,187.0,358155.5,0.0,1.0
2012-05-07,46.77,47.36,45.55,47.36,1174330,187.08,189.44,182.2,189.44,293582.5,0.0,1.0
2012-05-08,45.03,45.15,43.86,44.78,2132907,180.12,180.6,175.44,179.12,533226.75,0.0,1.0
2012-05-09,44.01,44.41,42.86,43.17,1603915,176.04,177.64,171.44,172.68,400978.75,0.0,1.0
2012-05-10,43.6,44.82,43.53,44.34,1014833,174.4,179.28,174.12,177.36,253708.25,0.0,1.0
2012-05-11,43.08,43.7,41.67,42.05,1158661,172.32,174.8,166.68,168.2,289665.25,0.0,1.0
2012-05-14,41.106,41.88,41.0,41.82,1340464,164.424,167.52,164.0,167.28,335116,0.0,1.0
2012-05-15,39.4,41.2,39.21,40.73,1687716,157.6,164.8,156.84,162.92,421929,0.0,1.0
2012-05-16,37.95,40.34,36.88,38.82,2993099,151.8,161.36,147.52,155.28,748274.75,0.0,1.0
2012-05-17,40.46,41.27,38.968,39.66,2461526,161.84,165.08,155.872,158.64,615381.5,0.0,1.0
2012-05-18,42.15,42.9899,41.55,41.63,1818024,168.6,171.9596,166.2,166.52,454506,0.0,1.0
2012-05-21,41.75,41.81,40.4772,40.7,1365561,167.0,167.24,161.9088,162.8,341390.25,0.0,1.0
2012-05-22,40.72,42.625,40.16,41.25,2059904,162.88,170.5,160.64,165.0,514976,0.0,1.0
2012-05-23,39.86,39.99,37.77,39.58,2882004,159.44,159.96,151.08,158.32,720501,0.0,1.0
2012-05-24,41.01,41.71,40.27,41.57,1304031,164.04,166.84,161.08,166.28,326007.75,0.0,1.0
2012-05-25,41.58,41.94,40.76,41.03,974008,166.32,167.76,163.04,164.12,243502,0.0,1.0
2012-05-29,40.01,42.22,39.5,41.88,1739649,160.04,168.88,158.0,167.52,434912.25,0.0,1.0
2012-05-30,40.02,40.7,38.47,39.05,1484622,160.08,162.8,153.88,156.2,371155.5,0.0,1.0
2012-05-31,39.5,40.57,38.88,40.03,1125789,158.0,162.28,155.52,160.12,281447.25,0.0,1.0
2012-06-01,41.43,42.13,40.6,40.96,2403059,165.72,168.52,162.4,163.84,600764.75,0.0,1.0
2012-06-04,40.94,41.29,40.14,41.29,1272404,163.76,165.16,160.56,165.16,318101,0.0,1.0
2012-06-05,41.72,41.78,40.96,41.12,878720,166.88,167.12,163.84,164.48,219680,0.0,1.0
2012-06-06,44.01,45.54,43.6001,44.84,2502584,176.04,182.16,174.4004,179.36,625646,0.0,1.0
2012-06-07,41.7,44.75,41.04,44.72,2288286,166.8,179.0,164.16,178.88,572071.5,0.0,1.0
2012-06-08,41.6,41.63,40.32,40.36,1024609,166.4,166.52,161.28,161.44,256152.25,0.0,1.0
2012-06-11,41.69,41.88,40.728,41.88,1186388,166.76,167.52,162.912,167.52,296597,0.0,1.0
2012-06-12,42.7,42.96,41.82,42.44,1376484,170.8,171.84,167.28,169.76,344121,0.0,1.0
2012-06-13,42.31,43.07,42.19,42.85,837820,169.24,172.28,168.76,171.4,209455,0.0,1.0
2012-06-14,41.75,42.41,40.24,42.41,1782182,167.0,169.64,160.96,169.64,445545.5,0.0,1.0
2012-06-15,41.7,42.11,41.48,41.73,865123,166.8,168.44,165.92,166.92,216280.75,0.0,1.0
2012-06-18,41.88,42.23,40.68,40.91,996278,167.52,168.92,162.72,163.64,249069.5,0.0,1.0
2012-06-19,41.096,42.14,40.69,42.0,1073896,164.384,168.56,162.76,168.0,268474,0.0,1.0
2012-06-20,39.98,41.8,39.0,40.41,2819908,159.92,167.2,156.0,161.64,704977,0.0,1.0
2012-06-21,36.74,38.9182,36.59,38.65,2709037,146.96,155.6728,146.36,154.6,677259.25,0.0,1.0
2012-06-22,36.72,36.75,35.76,36.35,1630616,146.88,147.0,143.04,145.4,407654,0.0,1.0
2012-06-25,38.36,38.67,36.1886,36.35,1518981,153.44,154.68,144.7544,145.4,379745.25,0.0,1.0
2012-06-26,37.15,37.89,36.34,37.59,1041697,148.6,151.56,145.36,150.36,260424.25,0.0,1.0
2012-06-27,36.62,37.7027,36.23,37.54,902457,146.48,150.8108,144.92,150.16,225614.25,0.0,1.0
2012-06-28,35.26,36.34,34.45,36.28,2271171,141.04,145.36,137.8,145.12,567792.75,0.0,1.0
2012-06-29,38.13,38.97,37.4281,38.28,2634842,152.52,155.88,149.7124,153.12,658710.5,0.0,1.0
2012-07-02,38.24,38.54,37.748,38.13,808374,152.96,154.16,150.992,152.52,202093.5,0.0,1.0
2012-07-03,40.5,40.84,39.81,39.98,1108789,162.0,163.36,159.24,159.92,277197.25,0.0,1.0
2012-07-05,38.74,39.2899,38.3101,38.48,1199469,154.96,157.1596,153.2404,153.92,299867.25,0.0,1.0
2012-07-06,37.04,37.55,36.58,37.37,1453751,148.16,150.2,146.32,149.48,363437.75,0.0,1.0
2012-07-09,37.66,38.1,37.23,37.38,783717,150.64,152.4,148.92,149.52,195929.25,0.0,1.0
2012-07-10,36.26,37.95,36.0,37.9,1366052,145.04,151.8,144.0,151.6,341513,0.0,1.0
2012-07-11,36.89,37.4137,36.17,36.69,1032990,147.56,149.6548,144.68,146.76,258247.5,0.0,1.0
2012-07-12,37.15,37.68,35.38,35.58,1506229,148.6,150.72,141.52,142.32,376557.25,0.0,1.0
2012-07-13,37.37,38.21,37.28,37.34,750182,149.48,152.84,149.12,149.36,187545.5,0.0,1.0
2012-07-16,37.44,37.75,37.0218,37.59,832692,149.76,151.0,148.0872,150.36,208173,0.0,1.0
2012-07-17,37.27,37.77,36.0,37.44,1433151,149.08,151.08,144.0,149.76,358287.75,0.0,1.0
2012-07-18,37.21,37.484,36.7561,36.83,750684,148.84,149.936,147.0244,147.32,187671,0.0,1.0
2012-07-19,37.23,37.8,36.95,37.57,790479,148.92,151.2,147.8,150.28,197619.75,0.0,1.0
2012-07-20,37.38,37.7,36.18,36.26,1049895,149.52,150.8,144.72,145.04,262473.75,0.0,1.0
2012-07-23,36.59,37.07,35.9699,36.2,1294508,146.36,148.28,143.8796,144.8,323627,0.0,1.0
2012-07-24,36.56,37.02,35.51,36.98,1082814,146.24,148.08,142.04,147.92,270703.5,0.0,1.0
2012-07-25,37.5009,38.042,36.78,37.28,1428284,150.0036,152.168,147.12,149.12,357071,0.0,1.0
2012-07-26,37.95,38.57,37.52,38.3,802659,151.8,154.28,150.08,153.2,200664.75,0.0,1.0
2012-07-27,38.64,38.72,37.5,38.29,878508,154.56,154.88,150.0,153.16,219627,0.0,1.0
2012-07-30,39.79,39.89,38.38,38.47,1231661,159.16,159.56,153.52,153.88,307915.25,0.0,1.0
2012-07-31,39.1,39.93,38.97,39.77,997360,156.4,159.72,155.88,159.08,249340,0.0,1.0
2012-08-01,37.38,38.17,36.8416,37.18,1579636,149.52,152.68,147.3664,148.72,394909,0.0,1.0
2012-08-02,36.73,37.36,36.3,37.03,1172545,146.92,149.44,145.2,148.12,293136.25,0.0,1.0
2012-08-03,38.54,38.97,37.26,37.45,1160362,154.16,155.88,149.04,149.8,290090.5,0.0,1.0
2012-08-06,38.92,39.15,38.242,38.36,731055,155.68,156.6,152.968,153.44,182763.75,0.0,1.0
2012-08-07,39.45,39.681,39.13,39.42,797969,157.8,158.724,156.52,157.68,199492.25,0.0,1.0
2012-08-08,39.2402,39.85,39.08,39.2,693581,156.9608,159.4,156.32,156.8,173395.25,0.0,1.0
2012-08-09,39.45,39.68,39.0801,39.13,432436,157.8,158.72,156.3204,156.52,108109,0.0,1.0
2012-08-10,39.42,40.07,38.389,38.58,910001,157.68,160.28,153.556,154.32,227500.25,0.0,1.0
2012-08-13,38.53,39.3,38.4,39.15,679973,154.12,157.2,153.6,156.6,169993.25,0.0,1.0
2012-08-14,38.56,38.69,38.34,38.44,452158,154.24,154.76,153.36,153.76,113039.5,0.0,1.0
2012-08-15,38.6,39.1496,38.46,38.78,420465,154.4,156.5984,153.84,155.12,105116.25,0.0,1.0
2012-08-16,39.68,39.91,38.55,38.86,693216,158.72,159.64,154.2,155.44,173304,0.0,1.0
2012-08-17,39.36,39.89,39.15,39.86,474203,157.44,159.56,156.6,159.44,118550.75,0.0,1.0
2012-08-20,41.42,41.49,39.38,39.45,1423364,165.68,165.96,157.52,157.8,355841,0.0,1.0
2012-08-21,42.74,43.41,42.5011,42.53,2074838,170.96,173.64,170.0044,170.12,518709.5,0.0,1.0
2012-08-22,44.39,44.58,43.01,43.24,1779201,177.56,178.32,172.04,172.96,444800.25,0.0,1.0
2012-08-23,46.4,47.24,45.96,46.61,2384764,185.6,188.96,183.84,186.44,596191,0.0,1.0
2012-08-24,46.83,46.93,46.03,46.28,1258099,187.32,187.72,184.12,185.12,314524.75,0.0,1.0
2012-08-27,46.78,48.3599,46.78,47.33,1783332,187.12,193.4396,187.12,189.32,445833,0.0,1.0
2012-08-28,47.35,47.55,46.75,47.31,1122064,189.4,190.2,187.0,189.24,280516,0.0,1.0
2012-08-29,46.77,47.429,46.35,47.36,1002198,187.08,189.716,185.4,189.44,250549.5,0.0,1.0
2012-08-30,45.73,47.29,45.27,47.22,1552479,182.92,189.16,181.08,188.88,388119.75,0.0,1.0
2012-08-31,50.04,50.06,45.4,46.83,3536255,200.16,200.24,181.6,187.32,884063.75,0.0,1.0
2012-09-04,51.84,52.1,50.57,51.33,2524246,207.36,208.4,202.28,205.32,631061.5,0.0,1.0
2012-09-05,51.5313,51.84,51.02,51.63,1013114,206.1252,207.36,204.08,206.52,253278.5,0.0,1.0
2012-09-06,52.85,53.75,52.2,52.76,1963673,211.4,215.0,208.8,211.04,490918.25,0.0,1.0
2012-09-07,55.98,56.13,54.56,55.1,2159215,223.92,224.52,218.24,220.4,539803.75,0.0,1.0
2012-09-10,54.77,56.5,54.52,55.49,1789380,219.08,226.0,218.08,221.96,447345,0.0,1.0
2012-09-11,55.22,56.36,54.95,56.07,1354567,220.88,225.44,219.8,224.28,338641.75,0.0,1.0
2012-09-12,54.49,56.3,51.86,56.26,2995990,217.96,225.2,207.44,225.04,748997.5,0.0,1.0
2012-09-13,59.16,59.56,52.6,54.21,4854587,236.64,238.24,210.4,216.84,1213646.75,0.0,1.0
2012-09-14,59.16,59.3,58.12,58.9,1996686,236.64,237.2,232.48,235.6,499171.5,0.0,1.0
2012-09-17,56.9,59.01,56.2,58.62,1976078,227.6,236.04,224.8,234.48,494019.5,0.0,1.0
2012-09-18,59.39,60.327,57.7,58.0,2324991,237.56,241.308,230.8,232.0,581247.75,0.0,1.0
2012-09-19,58.89,59.45,58.19,58.96,1303331,235.56,237.8,232.76,235.84,325832.75,0.0,1.0
2012-09-20,58.91,59.172,57.07,58.32,1143933,235.64,236.688,228.28,233.28,285983.25,0.0,1.0
2012-09-21,58.55,60.63,57.88,60.43,2408109,234.2,242.52,231.52,241.72,602027.25,0.0,1.0
2012-09-24,56.57,57.49,56.121,56.28,1491651,226.28,229.96,224.484,225.12,372912.75,0.0,1.0
2012-09-25,55.695,57.86,55.524,57.45,1551023,222.78,231.44,222.096,229.8,387755.75,0.0,1.0
2012-09-26,56.38,56.8,54.72,55.64,1772805,225.52,227.2,218.88,222.56,443201.25,0.0,1.0
2012-09-27,58.77,59.14,57.14,57.57,1454694,235.08,236.56,228.56,230.28,363673.5,0.0,1.0
2012-09-28,58.35,59.11,57.53,58.76,1418710,233.4,236.44,230.12,235.04,354677.5,0.0,1.0
2012-10-01,59.03,60.539,58.53,59.46,2224686,236.12,242.156,234.12,237.84,556171.5,0.0,1.0
2012-10-02,58.58,59.4492,57.81,59.24,1175240,234.32,237.7968,231.24,236.96,293810,0.0,1.0
2012-10-03,58.55,59.1799,58.19,59.13,735319,234.2,236.7196,232.76,236.52,183829.75,0.0,1.0
2012-10-04,59.8595,60.18,58.8502,59.18,1347412,239.438,240.72,235.4008,236.72,336853,0.0,1.0
2012-10-05,58.19,59.64,57.5,59.27,1320255,232.76,238.56,230.0,237.08,330063.75,0.0,1.0
2012-10-08,56.49,56.91,56.12,56.32,879387,225.96,227.64,224.48,225.28,219846.75,0.0,1.0
2012-10-09,56.04,56.69,54.91,56.19,1100683,224.16,226.76,219.64,224.76,275170.75,0.0,1.0
2012-10-10,56.49,56.94,55.7,56.03,921536,225.96,227.76,222.8,224.12,230384,0.0,1.0
2012-10-11,56.29,57.4,56.29,56.86,661428,225.16,229.6,225.16,227.44,165357,0.0,1.0
2012-10-12,54.7503,55.93,54.63,55.43,1050014,219.0012,223.72,218.52,221.72,262503.5,0.0,1.0
2012-10-15,52.04,53.64,51.63,53.64,1877008,208.16,214.56,206.52,214.56,469252,0.0,1.0
2012-10-16,52.9306,53.23,52.35,52.76,1021150,211.7224,212.92,209.4,211.04,255287.5,0.0,1.0
2012-10-17,53.6,53.95,52.64,52.94,961267,214.4,215.8,210.56,211.76,240316.75,0.0,1.0
2012-10-18,52.2801,53.38,52.04,52.57,729126,209.1204,213.52,208.16,210.28,182281.5,0.0,1.0
2012-10-19,50.1405,51.714,49.67,51.62,1704341,200.562,206.856,198.68,206.48,426085.25,0.0,1.0
2012-10-22,51.1998,51.3,50.24,50.32,970970,204.7992,205.2,200.96,201.28,242742.5,0.0,1.0
2012-10-23,48.83,49.74,48.5,49.74,1287976,195.32,198.96,194.0,198.96,321994,0.0,1.0
2012-10-24,48.93,49.6199,48.37,49.48,1010088,195.72,198.4796,193.48,197.92,252522,0.0,1.0
2012-10-25,50.27,50.624,49.76,50.3,949057,201.08,202.496,199.04,201.2,237264.25,0.0,1.0
2012-10-26,50.1,50.92,49.83,50.7,814303,200.4,203.68,199.32,202.8,203575.75,0.0,1.0
2012-10-31,50.69,51.11,50.27,50.38,718766,202.76,204.44,201.08,201.52,179691.5,0.0,1.0
2012-11-01,50.52,51.5,50.4,51.5,637364,202.08,206.0,201.6,206.0,159341,0.0,1.0
2012-11-02,46.43,49.4099,46.11,49.31,2310427,185.72,197.6396,184.44,197.24,577606.75,0.0,1.0
2012-11-05,47.19,47.37,46.38,46.74,890762,188.76,189.48,185.52,186.96,222690.5,0.0,1.0
2012-11-06,49.77,50.5,46.98,47.54,1569818,199.08,202.0,187.92,190.16,392454.5,0.0,1.0
2012-11-07,49.1617,49.69,47.2494,49.44,1893628,196.6468,198.76,188.9976,197.76,473407,0.0,1.0
2012-11-08,50.9,51.01,49.0121,49.02,1159410,203.6,204.04,196.0484,196.08,289852.5,0.0,1.0
2012-11-09,51.42,52.09,51.0,51.26,1537156,205.68,208.36,204.0,205.04,384289,0.0,1.0
2012-11-12,50.87,51.52,50.2,51.36,1034536,203.48,206.08,200.8,205.44,258634,0.0,1.0
2012-11-13,50.94,52.24,50.21,50.26,844018,203.76,208.96,200.84,201.04,211004.5,0.0,1.0
2012-11-14,51.66,52.5,50.8,51.57,1383161,206.64,210.0,203.2,206.28,345790.25,0.0,1.0
2012-11-15,51.36,51.92,50.1001,51.83,1498170,205.44,207.68,200.4004,207.32,374542.5,0.0,1.0
2012-11-16,50.27,51.4499,49.63,50.7,1013308,201.08,205.7996,198.52,202.8,253327,0.0,1.0
2012-11-19,53.07,53.35,52.01,52.62,1035955,212.28,213.4,208.04,210.48,258988.75,0.0,1.0
2012-11-20,53.18,53.28,52.23,52.97,988992,212.72,213.12,208.92,211.88,247248,0.0,1.0
2012-11-21,53.79,53.91,52.47,52.71,917981,215.16,215.64,209.88,210.84,229495.25,0.0,1.0
2012-11-23,56.04,56.37,53.986,54.13,1056715,224.16,225.48,215.944,216.52,264178.75,0.0,1.0
2012-11-26,56.19,56.44,55.65,56.0999,1085151,224.76,225.76,222.6,224.3996,271287.75,0.0,1.0
2012-11-27,55.87,56.32,55.55,55.93,863579,223.48,225.28,222.2,223.72,215894.75,0.0,1.0
2012-11-28,54.81,55.12,52.41,52.54,1933708,219.24,220.48,209.64,210.16,483427,0.0,1.0
2012-11-29,56.6,57.16,55.57,55.63,1373342,226.4,228.64,222.28,222.52,343335.5,0.0,1.0
2012-11-30,53.84,56.55,52.9625,56.0499,1672799,215.36,226.2,211.85,224.1996,418199.75,0.0,1.0
2012-12-03,54.44,55.26,54.35,54.39,1096942,217.76,221.04,217.4,217.56,274235.5,0.0,1.0
2012-12-04,52.35,53.0,51.5,52.16,1704586,209.4,212.0,206.0,208.64,426146.5,0.0,1.0
2012-12-05,52.07,52.35,51.0,52.1,1237446,208.28,209.4,204.0,208.4,309361.5,0.0,1.0
2012-12-06,52.47,53.33,51.38,51.46,1058605,209.88,213.32,205.52,205.84,264651.25,0.0,1.0
2012-12-07,52.7,53.33,52.16,52.75,963384,210.8,213.32,208.64,211.0,240846,0.0,1.0
2012-12-10,53.12,53.7,53.05,53.65,683770,212.48,214.8,212.2,214.6,170942.5,0.0,1.0
2012-12-11,52.3,52.39,51.73,52.2001,822356,209.2,209.56,206.92,208.8004,205589,0.0,1.0
2012-12-12,53.82,55.0,52.56,53.2,1907926,215.28,220.0,210.24,212.8,476981.5,0.0,1.0
2012-12-13,51.1,51.42,50.026,50.67,2206229,204.4,205.68,200.104,202.68,551557.25,0.0,1.0
2012-12-14,49.88,51.1,49.88,50.74,740956,199.52,204.4,199.52,202.96,185239,0.0,1.0
2012-12-17,49.98,50.3199,49.38,50.1,965189,199.92,201.2796,197.52,200.4,241297.25,0.0,1.0
2012-12-18,48.2132,50.544,47.28,50.44,1978311,192.8528,202.176,189.12,201.76,494577.75,0.0,1.0
2012-12-19,46.56,47.46,46.2901,46.68,1593898,186.24,189.84,185.1604,186.72,398474.5,0.0,1.0
2012-12-20,43.1,44.12,42.04,43.8,3854567,172.4,176.48,168.16,175.2,963641.75,0.0,1.0
2012-12-21,43.138,44.0,42.86,42.98,1680800,172.552,176.0,171.44,171.92,420200,0.0,1.0
2012-12-24,42.87,43.55,42.68,43.36,836377,171.48,174.2,170.72,173.44,209094.25,0.0,1.0
2012-12-26,43.06,43.78,42.7,43.58,1012656,172.24,175.12,170.8,174.32,253164,0.0,1.0
2012-12-27,43.75,44.53,42.83,43.1,1523473,175.0,178.12,171.32,172.4,380868.25,0.0,1.0
2012-12-28,43.32,43.45,42.8,43.31,785273,173.28,173.8,171.2,173.24,196318.25,0.0,1.0
2012-12-31,44.1,44.41,43.0,43.26,1289322,176.4,177.64,172.0,173.04,322330.5,0.0,1.0
2013-01-02,45.79,47.45,45.68,47.17,2122256,183.16,189.8,182.72,188.68,530564,0.0,1.0
2013-01-03,43.48,46.0872,43.03,45.4399,1671677,173.92,184.3488,172.12,181.7596,417919.25,0.0,1.0
2013-01-04,43.49,43.65,41.681,42.32,1762203,173.96,174.6,166.724,169.28,440550.75,0.0,1.0
2013-01-07,43.27,43.55,42.68,42.78,785928,173.08,174.2,170.72,171.12,196482,0.0,1.0
2013-01-08,43.9,44.5,43.39,44.12,1113020,175.6,178.0,173.56,176.48,278255,0.0,1.0
2013-01-09,43.85,43.96,43.06,43.8,696165,175.4,175.84,172.24,175.2,174041.25,0.0,1.0
2013-01-10,45.11,45.59,44.75,44.79,1110224,180.44,182.36,179.0,179.16,277556,0.0,1.0
2013-01-11,44.24,44.98,43.32,44.96,1506307,176.96,179.92,173.28,179.84,376576.75,0.0,1.0
2013-01-14,45.92,46.21,45.04,46.0,1331922,183.68,184.84,180.16,184.0,332980.5,0.0,1.0
2013-01-15,46.88,47.49,46.09,46.43,1094610,187.52,189.96,184.36,185.72,273652.5,0.0,1.0
2013-01-16,47.18,47.4,46.21,46.49,870126,188.72,189.6,184.84,185.96,217531.5,0.0,1.0
2013-01-17,47.87,48.48,46.16,46.27,1539732,191.48,193.92,184.64,185.08,384933,0.0,1.0
2013-01-18,48.26,48.99,47.84,48.94,1480231,193.04,195.96,191.36,195.76,370057.75,0.0,1.0
2013-01-22,49.26,49.7999,48.42,48.5,1273488,197.04,199.1996,193.68,194.0,318372,0.0,1.0
2013-01-23,49.469,50.14,49.01,49.83,1436508,197.876,200.56,196.04,199.32,359127,0.0,1.0
2013-01-24,47.69,48.54,47.44,48.0,1850325,190.76,194.16,189.76,192.0,462581.25,0.0,1.0
2013-01-25,46.28,47.22,46.0,47.03,1651149,185.12,188.88,184.0,188.12,412787.25,0.0,1.0
2013-01-28,45.21,45.82,44.85,45.51,890087,180.84,183.28,179.4,182.04,222521.75,0.0,1.0
2013-01-29,46.64,47.0,45.911,45.98,903198,186.56,188.0,183.644,183.92,225799.5,0.0,1.0
2013-01-30,48.55,49.4,48.033,48.26,1592343,194.2,197.6,192.132,193.04,398085.75,0.0,1.0
2013-01-31,46.96,48.17,45.89,47.96,1313151,187.84,192.68,183.56,191.84,328287.75,0.0,1.0
2013-02-01,48.05,48.84,47.05,48.7,1731278,192.2,195.36,188.2,194.8,432819.5,0.0,1.0
2013-02-04,47.72,48.3,46.9,47.0,1168956,190.88,193.2,187.6,188.0,292239,0.0,1.0
2013-02-05,48.0,48.4701,47.363,48.35,907309,192.0,193.8804,189.452,193.4,226827.25,0.0,1.0
2013-02-06,48.01,48.19,47.45,47.5,701407,192.04,192.76,189.8,190.0,175351.75,0.0,1.0
2013-02-07,46.97,48.18,46.536,46.75,1728909,187.88,192.72,186.144,187.0,432227.25,0.0,1.0
2013-02-08,46.94,47.55,46.48,46.8,743574,187.76,190.2,185.92,187.2,185893.5,0.0,1.0
2013-02-11,45.512,45.829,44.99,45.64,1273125,182.048,183.316,179.96,182.56,318281.25,0.0,1.0
2013-02-12,45.84,45.94,44.69,44.99,873772,183.36,183.76,178.76,179.96,218443,0.0,1.0
2013-02-13,44.82,45.68,44.75,45.61,1354731,179.28,182.72,179.0,182.44,338682.75,0.0,1.0
2013-02-14,43.87,45.45,43.25,45.27,1798103,175.48,181.8,173.0,181.08,449525.75,0.0,1.0
2013-02-15,42.08,42.929,41.66,42.67,2840250,168.32,171.716,166.64,170.68,710062.5,0.0,1.0
2013-02-19,40.87,42.1801,40.37,42.15,1922947,163.48,168.7204,161.48,168.6,480736.75,0.0,1.0
2013-02-20,38.44,39.762,37.788,39.67,3094417,153.76,159.048,151.152,158.68,773604.25,0.0,1.0
2013-02-21,38.9,39.37,38.54,38.63,1722805,155.6,157.48,154.16,154.52,430701.25,0.0,1.0
2013-02-22,39.13,39.13,38.01,38.53,1250452,156.52,156.52,152.04,154.12,312613,0.0,1.0
2013-02-25,39.788,40.12,39.49,39.6,1096995,159.152,160.48,157.96,158.4,274248.75,0.0,1.0
2013-02-26,40.76,41.0,38.6,39.51,1944052,163.04,164.0,154.4,158.04,486013,0.0,1.0
2013-02-27,39.58,40.3,39.28,40.16,805376,158.32,161.2,157.12,160.64,201344,0.0,1.0
2013-02-28,38.29,39.57,38.07,39.5,1411771,153.16,158.28,152.28,158.0,352942.75,0.0,1.0
2013-03-01,38.44,38.9,38.08,38.59,1064347,153.76,155.6,152.32,154.36,266086.75,0.0,1.0
2013-03-04,38.38,38.78,38.08,38.45,836920,153.52,155.12,152.32,153.8,209230,0.0,1.0
2013-03-05,38.77,39.764,38.3497,39.52,1255408,155.08,159.056,153.3988,158.08,313852,0.0,1.0
2013-03-06,39.71,39.9,38.34,38.67,1311558,158.84,159.6,153.36,154.68,327889.5,0.0,1.0
2013-03-07,39.232,39.74,38.92,39.62,967452,156.928,158.96,155.68,158.48,241863,0.0,1.0
2013-03-08,39.45,40.3,38.18,38.29,1559295,157.8,161.2,152.72,153.16,389823.75,0.0,1.0
2013-03-11,39.58,39.61,38.97,39.09,996009,158.32,158.44,155.88,156.36,249002.25,0.0,1.0
2013-03-12,40.02,40.52,39.93,40.13,1038159,160.08,162.08,159.72,160.52,259539.75,0.0,1.0
2013-03-13,39.29,40.3,39.16,40.05,821806,157.16,161.2,156.64,160.2,205451.5,0.0,1.0
2013-03-14,38.85,39.25,38.59,38.6,1072967,155.4,157.0,154.36,154.4,268241.75,0.0,1.0
2013-03-15,38.84,39.63,38.78,39.12,830988,155.36,158.52,155.12,156.48,207747,0.0,1.0
2013-03-18,39.28,39.66,39.05,39.47,830992,157.12,158.64,156.2,157.88,207748,0.0,1.0
2013-03-19,39.21,39.82,38.98,39.04,681580,156.84,159.28,155.92,156.16,170395,0.0,1.0
2013-03-20,38.91,39.19,38.02,39.09,807860,155.64,156.76,152.08,156.36,201965,0.0,1.0
2013-03-21,39.95,40.33,39.87,40.05,1370095,159.8,161.32,159.48,160.2,342523.75,0.0,1.0
2013-03-22,38.684,39.15,38.56,38.66,1568233,154.736,156.6,154.24,154.64,392058.25,0.0,1.0
2013-03-25,38.98,39.26,38.57,38.84,900067,155.92,157.04,154.28,155.36,225016.75,0.0,1.0
2013-03-26,38.7,38.98,38.51,38.87,704593,154.8,155.92,154.04,155.48,176148.25,0.0,1.0
2013-03-27,38.6,38.84,37.1,37.68,1514905,154.4,155.36,148.4,150.72,378726.25,0.0,1.0
2013-03-28,37.75,38.44,37.34,38.07,1118394,151.0,153.76,149.36,152.28,279598.5,0.0,1.0
2013-04-01,36.87,37.02,36.408,36.83,1215144,147.48,148.08,145.632,147.32,303786,0.0,1.0
2013-04-02,34.81,35.85,34.69,35.71,2032053,139.24,143.4,138.76,142.84,508013.25,0.0,1.0
2013-04-03,34.11,35.02,33.48,34.78,1810313,136.44,140.08,133.92,139.12,452578.25,0.0,1.0
2013-04-04,33.87,34.11,33.23,33.52,1466454,135.48,136.44,132.92,134.08,366613.5,0.0,1.0
2013-04-05,34.91,35.02,34.11,34.44,1494679,139.64,140.08,136.44,137.76,373669.75,0.0,1.0
2013-04-08,34.74,34.9,34.46,34.76,648635,138.96,139.6,137.84,139.04,162158.75,0.0,1.0
2013-04-09,36.5925,36.86,35.08,35.14,1503680,146.37,147.44,140.32,140.56,375920,0.0,1.0
2013-04-10,35.68,36.49,35.41,36.44,1540287,142.72,145.96,141.64,145.76,385071.75,0.0,1.0
2013-04-11,35.71,36.28,35.5,35.64,768186,142.84,145.12,142.0,142.56,192046.5,0.0,1.0
2013-04-12,31.91,34.1899,31.71,34.0,4076772,127.64,136.7596,126.84,136.0,1019193,0.0,1.0
2013-04-15,23.98,26.0699,23.98,25.81,6532000,95.92,104.2796,95.92,103.24,1633000,0.0,1.0
2013-04-16,25.0,25.8,24.5,25.7,3553940,100.0,103.2,98.0,102.8,888485,0.0,1.0
2013-04-17,24.51,25.549,24.21,24.9,3224769,98.04,102.196,96.84,99.6,806192.25,0.0,1.0
2013-04-18,24.43,24.99,24.28,24.5,1602052,97.72,99.96,97.12,98.0,400513,0.0,1.0
2013-04-19,24.43,25.04,23.85,25.03,1742255,97.72,100.16,95.4,100.12,435563.75,0.0,1.0
2013-04-22,24.86,25.28,24.64,25.19,1073965,99.44,101.12,98.56,100.76,268491.25,0.0,1.0
2013-04-23,23.94,24.12,23.53,23.95,1592111,95.76,96.48,94.12,95.8,398027.75,0.0,1.0
2013-04-24,24.45,24.58,23.75,24.32,1346074,97.8,98.32,95.0,97.28,336518.5,0.0,1.0
2013-04-25,26.75,26.95,25.26,25.34,2869898,107.0,107.8,101.04,101.36,717474.5,0.0,1.0
2013-04-26,25.91,27.2799,25.31,26.81,2611481,103.64,109.1196,101.24,107.24,652870.25,0.0,1.0
2013-04-29,26.86,27.17,26.3227,26.66,2441168,107.44,108.68,105.2908,106.64,610292,0.0,1.0
2013-04-30,26.722,26.8,26.19,26.8,1450661,106.888,107.2,104.76,107.2,362665.25,0.0,1.0
2013-05-01,25.33,25.97,24.47,25.0,2764960,101.32,103.88,97.88,100.0,691240,0.0,1.0
2013-05-02,25.68,26.25,25.51,26.08,1439979,102.72,105.0,102.04,104.32,359994.75,0.0,1.0
2013-05-03,26.27,26.95,25.71,25.88,1743704,105.08,107.8,102.84,103.52,435926,0.0,1.0
2013-05-06,26.05,26.26,25.74,26.17,791564,104.2,105.04,102.96,104.68,197891,0.0,1.0
2013-05-07,25.91,25.99,24.95,25.17,1397885,103.64,103.96,99.8,100.68,349471.25,0.0,1.0
2013-05-08,25.9,26.05,25.36,25.85,1142215,103.6,104.2,101.44,103.4,285553.75,0.0,1.0
2013-05-09,25.33,26.01,25.07,25.63,1152692,101.32,104.04,100.28,102.52,288173,0.0,1.0
2013-05-10,25.58,25.66,24.28,24.49,1844848,102.32,102.64,97.12,97.96,461212,0.0,1.0
2013-05-13,25.2,25.6499,25.16,25.5,767377,100.8,102.5996,100.64,102.0,191844.25,0.0,1.0
2013-05-14,24.66,25.27,24.521,24.56,1174657,98.64,101.08,98.084,98.24,293664.25,0.0,1.0
2013-05-15,22.92,23.927,22.84,23.76,3247731,91.68,95.708,91.36,95.04,811932.75,0.0,1.0
2013-05-16,23.25,23.47,22.651,22.74,1616540,93.0,93.88,90.604,90.96,404135,0.0,1.0
2013-05-17,22.14,23.182,22.13,23.04,2240589,88.56,92.728,88.52,92.16,560147.25,0.0,1.0
2013-05-20,23.77,24.26,20.89,20.91,3900440,95.08,97.04,83.56,83.64,975110,0.0,1.0
2013-05-21,22.52,22.9701,21.9,22.24,3013655,90.08,91.8804,87.6,88.96,753413.75,0.0,1.0
2013-05-22,22.26,24.44,22.13,23.25,4881641,89.04,97.76,88.52,93.0,1220410.25,0.0,1.0
2013-05-23,23.0,23.13,22.1701,22.55,1825823,92.0,92.52,88.6804,90.2,456455.75,0.0,1.0
2013-05-24,22.45,22.89,22.371,22.51,1303878,89.8,91.56,89.484,90.04,325969.5,0.0,1.0
2013-05-28,22.32,23.0,22.0601,22.53,1491736,89.28,92.0,88.2404,90.12,372934,0.0,1.0
2013-05-29,22.67,22.77,22.29,22.45,788196,90.68,91.08,89.16,89.8,197049,0.0,1.0
2013-05-30,23.24,23.96,23.1,23.67,1746320,92.96,95.84,92.4,94.68,436580,0.0,1.0
2013-05-31,22.1,22.59,22.07,22.4,2455046,88.4,90.36,88.28,89.6,613761.5,0.0,1.0
2013-06-03,23.18,23.656,22.38,22.58,1919069,92.72,94.624,89.52,90.32,479767.25,0.0,1.0
2013-06-04,22.8,22.85,22.3,22.66,1399274,91.2,91.4,89.2,90.64,349818.5,0.0,1.0
2013-06-05,22.791,23.27,22.66,22.81,1214369,91.164,93.08,90.64,91.24,303592.25,0.0,1.0
2013-06-06,23.11,23.52,22.55,22.7,1614832,92.44,94.08,90.2,90.8,403708,0.0,1.0
2013-06-07,20.87,22.11,20.85,21.72,3825355,83.48,88.44,83.4,86.88,956338.75,0.0,1.0
2013-06-10,21.49,21.85,21.13,21.28,1726726,85.96,87.4,84.52,85.12,431681.5,0.0,1.0
2013-06-11,21.03,21.26,20.68,20.78,1419301,84.12,85.04,82.72,83.12,354825.25,0.0,1.0
2013-06-12,21.18,21.7,20.9901,21.08,1087541,84.72,86.8,83.9604,84.32,271885.25,0.0,1.0
2013-06-13,21.24,21.57,20.83,21.1,1864271,84.96,86.28,83.32,84.4,466067.75,0.0,1.0
2013-06-14,21.75,21.969,21.55,21.74,1762190,87.0,87.876,86.2,86.96,440547.5,0.0,1.0
2013-06-17,21.32,21.55,21.24,21.38,1046594,85.28,86.2,84.96,85.52,261648.5,0.0,1.0
2013-06-18,20.91,21.35,20.73,21.16,1577880,83.64,85.4,82.92,84.64,394470,0.0,1.0
2013-06-19,20.37,21.3,20.21,21.01,1543820,81.48,85.2,80.84,84.04,385955,0.0,1.0
2013-06-20,17.13,18.1399,17.12,17.64,5209331,68.52,72.5596,68.48,70.56,1302332.75,0.0,1.0
2013-06-21,17.93,18.04,17.53,17.76,1754096,71.72,72.16,70.12,71.04,438524,0.0,1.0
2013-06-24,17.14,17.56,16.84,17.43,2685529,68.56,70.24,67.36,69.72,671382.25,0.0,1.0
2013-06-25,17.07,17.39,16.99,17.2,1383022,68.28,69.56,67.96,68.8,345755.5,0.0,1.0
2013-06-26,15.32,15.93,15.32,15.85,3569317,61.28,63.72,61.28,63.4,892329.25,0.0,1.0
2013-06-27,15.17,15.83,15.01,15.65,3081950,60.68,63.32,60.04,62.6,770487.5,0.0,1.0
2013-06-28,17.0,17.06,15.31,15.33,4723870,68.0,68.24,61.24,61.32,1180967.5,0.0,1.0
2013-07-01,17.03,17.36,16.7949,17.06,3145616,68.12,69.44,67.1796,68.24,786404,0.0,1.0
2013-07-02,16.5485,17.13,16.4,17.13,1594237,66.194,68.52,65.6,68.52,398559.25,0.0,1.0
2013-07-03,17.12,17.4501,16.96,17.03,1451425,68.48,69.8004,67.84,68.12,362856.25,0.0,1.0
2013-07-05,15.72,16.0,15.4599,16.0,3072651,62.88,64.0,61.8396,64.0,768162.75,0.0,1.0
2013-07-08,16.06,16.23,16.06,16.14,1510207,64.24,64.92,64.24,64.56,377551.75,0.0,1.0
2013-07-09,16.34,16.56,16.2,16.33,1517279,65.36,66.24,64.8,65.32,379319.75,0.0,1.0
2013-07-10,16.16,16.68,16.12,16.35,1972717,64.64,66.72,64.48,65.4,493179.25,0.0,1.0
2013-07-11,17.9899,18.0,17.47,17.74,2473313,71.9596,72.0,69.88,70.96,618328.25,0.0,1.0
2013-07-12,17.49,17.58,17.3,17.42,1238640,69.96,70.32,69.2,69.68,309660,0.0,1.0
2013-07-15,17.59,17.65,17.35,17.36,929178,70.36,70.6,69.4,69.44,232294.5,0.0,1.0
2013-07-16,17.72,17.75,17.53,17.6,1284426,70.88,71.0,70.12,70.4,321106.5,0.0,1.0
2013-07-17,16.48,17.9,16.3899,17.75,2996837,65.92,71.6,65.5596,71.0,749209.25,0.0,1.0
2013-07-18,16.56,16.857,16.36,16.69,1387243,66.24,67.428,65.44,66.76,346810.75,0.0,1.0
2013-07-19,16.82,16.89,16.65,16.78,1004255,67.28,67.56,66.6,67.12,251063.75,0.0,1.0
2013-07-22,18.47,18.69,18.07,18.08,2670011,73.88,74.76,72.28,72.32,667502.75,0.0,1.0
2013-07-23,18.45,18.54,17.99,18.08,1882350,73.8,74.16,71.96,72.32,470587.5,0.0,1.0
2013-07-24,17.91,18.2199,17.62,18.13,1843839,71.64,72.8796,70.48,72.52,460959.75,0.0,1.0
2013-07-25,17.96,18.06,17.8,17.8,778307,71.84,72.24,71.2,71.2,194576.75,0.0,1.0
2013-07-26,17.66,17.8,17.02,17.61,1875716,70.64,71.2,68.08,70.44,468929,0.0,1.0
2013-07-29,17.31,17.55,17.31,17.48,1085576,69.24,70.2,69.24,69.92,271394,0.0,1.0
2013-07-30,17.1,17.2499,17.05,17.14,664885,68.4,68.9996,68.2,68.56,166221.25,0.0,1.0
2013-07-31,17.27,17.8001,16.53,17.05,2510742,69.08,71.2004,66.12,68.2,627685.5,0.0,1.0
2013-08-01,16.97,17.22,16.9,17.2,1023460,67.88,68.88,67.6,68.8,255865,0.0,1.0
2013-08-02,17.23,17.56,17.23,17.45,1526927,68.92,70.24,68.92,69.8,381731.75,0.0,1.0
2013-08-05,17.02,17.2,16.9301,17.12,882412,68.08,68.8,67.7204,68.48,220603,0.0,1.0
2013-08-06,16.68,16.91,16.65,16.89,1171596,66.72,67.64,66.6,67.56,292899,0.0,1.0
2013-08-07,16.72,16.9,16.52,16.56,1197095,66.88,67.6,66.08,66.24,299273.75,0.0,1.0
2013-08-08,18.07,18.12,17.28,17.28,2501779,72.28,72.48,69.12,69.12,625444.75,0.0,1.0
2013-08-09,18.36,18.56,17.98,18.07,1864284,73.44,74.24,71.92,72.28,466071,0.0,1.0
2013-08-12,19.96,20.14,19.71,19.77,2320885,79.84,80.56,78.84,79.08,580221.25,0.0,1.0
2013-08-13,20.15,20.23,19.8,20.19,2200694,80.6,80.92,79.2,80.76,550173.5,0.0,1.0
2013-08-14,20.89,20.9,20.2,20.21,1859536,83.56,83.6,80.8,80.84,464884,0.0,1.0
2013-08-15,23.03,23.46,20.8,20.8,4791575,92.12,93.84,83.2,83.2,1197893.75,0.0,1.0
2013-08-16,23.44,23.91,23.01,23.65,3279226,93.76,95.64,92.04,94.6,819806.5,0.0,1.0
2013-08-19,23.38,23.6,23.02,23.5,1229581,93.52,94.4,92.08,94.0,307395.25,0.0,1.0
2013-08-20,23.08,23.71,23.05,23.11,1642289,92.32,94.84,92.2,92.44,410572.25,0.0,1.0
2013-08-21,22.96,23.8,22.7,22.94,2514430,91.84,95.2,90.8,91.76,628607.5,0.0,1.0
2013-08-22,23.18,23.716,23.06,23.36,1021857,92.72,94.864,92.24,93.44,255464.25,0.0,1.0
2013-08-23,25.05,25.24,23.27,23.31,3138246,100.2,100.96,93.08,93.24,784561.5,0.0,1.0
2013-08-26,25.72,25.9,24.88,25.46,3269398,102.88,103.6,99.52,101.84,817349.5,0.0,1.0
2013-08-27,25.98,26.52,25.97,26.13,2855794,103.92,106.08,103.88,104.52,713948.5,0.0,1.0
2013-08-28,25.66,26.14,25.5,26.01,2418536,102.64,104.56,102.0,104.04,604634,0.0,1.0
2013-08-29,24.69,25.269,24.43,25.07,2930152,98.76,101.076,97.72,100.28,732538,0.0,1.0
2013-08-30,23.85,24.4,23.69,23.91,2021133,95.4,97.6,94.76,95.64,505283.25,0.0,1.0
2013-09-03,25.48,25.9,25.46,25.86,1695475,101.92,103.6,101.84,103.44,423868.75,0.0,1.0
2013-09-04,23.98,24.02,23.58,23.97,2065811,95.92,96.08,94.32,95.88,516452.75,0.0,1.0
2013-09-05,23.32,23.809,22.91,23.72,1567054,93.28,95.236,91.64,94.88,391763.5,0.0,1.0
2013-09-06,24.53,24.76,24.3601,24.37,1850909,98.12,99.04,97.4404,97.48,462727.25,0.0,1.0
2013-09-09,24.25,24.4899,24.1,24.32,869192,97.0,97.9596,96.4,97.28,217298,0.0,1.0
2013-09-10,22.77,23.04,22.47,22.9,2219179,91.08,92.16,89.88,91.6,554794.75,0.0,1.0
2013-09-11,23.1,23.21,22.96,23.06,1105217,92.4,92.84,91.84,92.24,276304.25,0.0,1.0
2013-09-12,20.59,21.5,20.57,21.31,3741909,82.36,86.0,82.28,85.24,935477.25,0.0,1.0
2013-09-13,21.27,21.3,20.1403,20.62,2011492,85.08,85.2,80.5612,82.48,502873,0.0,1.0
2013-09-16,20.32,21.15,20.29,21.01,2007171,81.28,84.6,81.16,84.04,501792.75,0.0,1.0
2013-09-17,20.37,20.59,20.31,20.51,1355814,81.48,82.36,81.24,82.04,338953.5,0.0,1.0
2013-09-18,22.94,23.13,19.36,19.85,6861967,91.76,92.52,77.44,79.4,1715491.75,0.0,1.0
2013-09-19,22.77,23.51,22.682,23.13,3150324,91.08,94.04,90.728,92.52,787581,0.0,1.0
2013-09-20,20.25,22.03,20.22,21.88,3509918,81.0,88.12,80.88,87.52,877479.5,0.0,1.0
2013-09-23,19.85,20.53,19.84,20.13,1305524,79.4,82.12,79.36,80.52,326381,0.0,1.0
2013-09-24,20.06,20.33,19.61,19.61,1259869,80.24,81.32,78.44,78.44,314967.25,0.0,1.0
2013-09-25,20.21,20.55,20.08,20.17,1222120,80.84,82.2,80.32,80.68,305530,0.0,1.0
2013-09-26,20.12,20.46,20.01,20.32,955735,80.48,81.84,80.04,81.28,238933.75,0.0,1.0
2013-09-27,20.18,20.48,20.15,20.2,1301435,80.72,81.92,80.6,80.8,325358.75,0.0,1.0
2013-09-30,20.05,20.75,19.6501,19.74,1748095,80.2,83.0,78.6004,78.96,437023.75,0.0,1.0
2013-10-01,19.11,19.3101,18.13,18.75,4723673,76.44,77.2404,72.52,75.0,1180918.25,0.0,1.0
2013-10-02,20.1,20.64,19.36,19.4,2896135,80.4,82.56,77.44,77.6,724033.75,0.0,1.0
2013-10-03,20.07,20.3382,19.74,20.03,1801110,80.28,81.3528,78.96,80.12,450277.5,0.0,1.0
2013-10-04,20.09,20.27,19.72,20.25,1845447,80.36,81.08,78.88,81.0,461361.75,0.0,1.0
2013-10-07,21.24,21.46,20.4554,20.54,2183993,84.96,85.84,81.8216,82.16,545998.25,0.0,1.0
2013-10-08,21.16,21.53,21.12,21.38,1747744,84.64,86.12,84.48,85.52,436936,0.0,1.0
2013-10-09,20.36,20.69,20.15,20.5,2124811,81.44,82.76,80.6,82.0,531202.75,0.0,1.0
2013-10-10,19.87,20.55,19.87,20.44,1763168,79.48,82.2,79.48,81.76,440792,0.0,1.0
2013-10-11,19.3,19.34,18.99,19.25,2183880,77.2,77.36,75.96,77.0,545970,0.0,1.0
2013-10-14,19.24,19.75,19.23,19.67,1350944,76.96,79.0,76.92,78.68,337736,0.0,1.0
2013-10-15,19.29,19.5972,18.87,18.91,2169931,77.16,78.3888,75.48,75.64,542482.75,0.0,1.0
2013-10-16,19.19,19.45,18.95,19.22,1935646,76.76,77.8,75.8,76.88,483911.5,0.0,1.0
2013-10-17,20.17,20.44,20.0099,20.01,1880269,80.68,81.76,80.0396,80.04,470067.25,0.0,1.0
2013-10-18,20.32,20.44,20.21,20.3,982440,81.28,81.76,80.84,81.2,245610,0.0,1.0
2013-10-21,20.87,21.06,20.81,21.04,1042217,83.48,84.24,83.24,84.16,260554.25,0.0,1.0
2013-10-22,21.79,22.015,21.35,21.38,1953267,87.16,88.06,85.4,85.52,488316.75,0.0,1.0
2013-10-23,21.55,21.77,21.54,21.55,826887,86.2,87.08,86.16,86.2,206721.75,0.0,1.0
2013-10-24,21.76,22.12,21.76,21.83,1341216,87.04,88.48,87.04,87.32,335304,0.0,1.0
2013-10-25,21.47,21.7699,21.0579,21.1,1072351,85.88,87.0796,84.2316,84.4,268087.75,0.0,1.0
2013-10-28,21.38,21.72,21.33,21.45,795473,85.52,86.88,85.32,85.8,198868.25,0.0,1.0
2013-10-29,21.39,21.63,21.34,21.45,767868,85.56,86.52,85.36,85.8,191967,0.0,1.0
2013-10-30,21.78,22.48,21.27,22.36,2379390,87.12,89.92,85.08,89.44,594847.5,0.0,1.0
2013-10-31,20.29,20.65,20.15,20.5,1719302,81.16,82.6,80.6,82.0,429825.5,0.0,1.0
2013-11-01,20.1839,20.33,20.0,20.23,904569,80.7356,81.32,80.0,80.92,226142.25,0.0,1.0
2013-11-04,19.77,20.14,19.7,20.05,764507,79.08,80.56,78.8,80.2,191126.75,0.0,1.0
2013-11-05,19.869,19.91,19.68,19.8,621076,79.476,79.64,78.72,79.2,155269,0.0,1.0
2013-11-06,20.03,20.26,19.94,20.14,742630,80.12,81.04,79.76,80.56,185657.5,0.0,1.0
2013-11-07,19.67,19.9,19.59,19.68,1023319,78.68,79.6,78.36,78.72,255829.75,0.0,1.0
2013-11-08,19.45,19.4999,19.064,19.41,1015864,77.8,77.9996,76.256,77.64,253966,0.0,1.0
2013-11-11,19.26,19.321,19.12,19.26,481373,77.04,77.284,76.48,77.04,120343.25,0.0,1.0
2013-11-12,18.13,18.93,17.85,18.89,2011073,72.52,75.72,71.4,75.56,502768.25,0.0,1.0
2013-11-13,17.75,18.14,17.61,18.06,1584561,71.0,72.56,70.44,72.24,396140.25,0.0,1.0
2013-11-14,18.21,18.35,18.0,18.05,1512447,72.84,73.4,72.0,72.2,378111.75,0.0,1.0
2013-11-15,18.15,18.1999,18.08,18.11,792280,72.6,72.7996,72.32,72.44,198070,0.0,1.0
2013-11-18,17.54,18.0,17.36,17.94,1550731,70.16,72.0,69.44,71.76,387682.75,0.0,1.0
2013-11-19,17.44,17.68,17.39,17.49,821060,69.76,70.72,69.56,69.96,205265,0.0,1.0
2013-11-20,16.6,17.46,16.5,17.32,2963822,66.4,69.84,66.0,69.28,740955.5,0.0,1.0
2013-11-21,16.81,16.92,16.38,16.51,1410009,67.24,67.68,65.52,66.04,352502.25,0.0,1.0
2013-11-22,16.58,16.83,16.5365,16.78,910023,66.32,67.32,66.146,67.12,227505.75,0.0,1.0
2013-11-25,16.85,17.0,16.49,16.5,1486295,67.4,68.0,65.96,66.0,371573.75,0.0,1.0
2013-11-26,16.56,16.81,16.49,16.67,1118601,66.24,67.24,65.96,66.68,279650.25,0.0,1.0
2013-11-27,16.28,16.73,16.2199,16.67,1298046,65.12,66.92,64.8796,66.68,324511.5,0.0,1.0
2013-11-29,16.77,16.95,16.72,16.82,768624,67.08,67.8,66.88,67.28,192156,0.0,1.0
2013-12-02,15.44,16.25,15.37,16.12,3504868,61.76,65.0,61.48,64.48,876217,0.0,1.0
2013-12-03,15.33,15.48,15.12,15.22,1292821,61.32,61.92,60.48,60.88,323205.25,0.0,1.0
2013-12-04,16.31,16.56,15.59,15.63,2393404,65.24,66.24,62.36,62.52,598351,0.0,1.0
2013-12-05,15.78,16.3399,15.56,15.7,2011832,63.12,65.3596,62.24,62.8,502958,0.0,1.0
2013-12-06,15.92,16.2299,15.79,16.03,1143948,63.68,64.9196,63.16,64.12,285987,0.0,1.0
2013-12-09,16.54,16.748,16.228,16.26,1224849,66.16,66.992,64.912,65.04,306212.25,0.0,1.0
2013-12-10,17.44,17.48,17.19,17.47,1530146,69.76,69.92,68.76,69.88,382536.5,0.0,1.0
2013-12-11,17.26,17.5099,17.1718,17.49,1243573,69.04,70.0396,68.6872,69.96,310893.25,0.0,1.0
2013-12-12,15.95,16.05,15.8,15.99,2193986,63.8,64.2,63.2,63.96,548496.5,0.0,1.0
2013-12-13,16.19,16.335,16.0101,16.1,728012,64.76,65.34,64.0404,64.4,182003,0.0,1.0
2013-12-16,16.63,17.19,16.13,16.18,1841277,66.52,68.76,64.52,64.72,460319.25,0.0,1.0
2013-12-17,16.5,16.9299,16.38,16.38,1441842,66.0,67.7196,65.52,65.52,360460.5,0.0,1.0
2013-12-18,16.4,17.16,16.0,16.67,2255282,65.6,68.64,64.0,66.68,563820.5,0.0,1.0
2013-12-19,15.38,15.53,15.27,15.44,2697462,61.52,62.12,61.08,61.76,674365.5,0.0,1.0
2013-12-20,15.61,15.9,15.38,15.5,1873030,62.44,63.6,61.52,62.0,468257.5,0.0,1.0
2013-12-23,15.76,15.89,15.67,15.74,814339,63.04,63.56,62.68,62.96,203584.75,0.0,1.0
2013-12-24,15.84,15.97,15.72,15.74,414853,63.36,63.88,62.88,62.96,103713.25,0.0,1.0
2013-12-26,16.27,16.7,16.251,16.51,1111328,65.08,66.8,65.004,66.04,277832,0.0,1.0
2013-12-27,16.71,16.8,16.65,16.75,1024606,66.84,67.2,66.6,67.0,256151.5,0.0,1.0
2013-12-30,16.01,16.2466,15.7901,16.1699,1483269,64.04,64.9864,63.1604,64.6796,370817.25,0.0,1.0
2013-12-31,15.76,16.35,14.97,15.0,3456431,63.04,65.4,59.88,60.0,864107.75,0.0,1.0
2014-01-02,16.58,17.0,16.58,16.83,1984239,66.32,68.0,66.32,67.32,496059.75,0.0,1.0
2014-01-03,16.93,17.03,16.76,16.85,1474882,67.72,68.12,67.04,67.4,368720.5,0.0,1.0
2014-01-06,16.93,17.24,16.65,16.95,2752067,67.72,68.96,66.6,67.8,688016.75,0.0,1.0
2014-01-07,16.4,16.47,16.04,16.17,2038975,65.6,65.88,64.16,64.68,509743.75,0.0,1.0
2014-01-08,15.9,15.97,15.54,15.7,2817496,63.6,63.88,62.16,62.8,704374,0.0,1.0
2014-01-09,15.9,16.15,15.66,15.78,1408826,63.6,64.6,62.64,63.12,352206.5,0.0,1.0
2014-01-10,16.84,17.0001,16.59,16.73,2373141,67.36,68.0004,66.36,66.92,593285.25,0.0,1.0
2014-01-13,17.36,17.38,16.67,16.67,2915600,69.44,69.52,66.68,66.68,728900,0.0,1.0
2014-01-14,16.91,17.63,16.85,17.16,2839200,67.64,70.52,67.4,68.64,709800,0.0,1.0
2014-01-15,16.86,16.96,16.56,16.59,1344056,67.44,67.84,66.24,66.36,336014,0.0,1.0
2014-01-16,16.75,16.907,16.68,16.88,1190610,67.0,67.628,66.72,67.52,297652.5,0.0,1.0
2014-01-17,17.04,17.2997,17.0,17.05,1973111,68.16,69.1988,68.0,68.2,493277.75,0.0,1.0
2014-01-21,16.43,16.51,16.18,16.21,2914683,65.72,66.04,64.72,64.84,728670.75,0.0,1.0
2014-01-22,16.22,16.4699,16.21,16.41,1218748,64.88,65.8796,64.84,65.64,304687,0.0,1.0
2014-01-23,16.61,17.1099,16.56,16.88,2923662,66.44,68.4396,66.24,67.52,730915.5,0.0,1.0
2014-01-24,65.72,67.73,64.56,67.21,4809200,65.72,67.73,64.56,67.21,4809200,0.0,0.25
2014-01-27,63.72,65.58,63.48,65.14,1024075,63.72,65.58,63.48,65.14,1024075,0.0,1.0
2014-01-28,63.51,64.5,62.6,64.46,461171,63.51,64.5,62.6,64.46,461171,0.0,1.0
2014-01-29,64.85,65.79,63.0,65.39,785696,64.85,65.79,63.0,65.39,785696,0.0,1.0
2014-01-30,61.04,61.5,60.5,60.78,728702,61.04,61.5,60.5,60.78,728702,0.0,1.0
2014-01-31,60.84,62.33,60.54,61.92,984057,60.84,62.33,60.54,61.92,984057,0.0,1.0
2014-02-03,62.06,63.85,61.731,62.04,870695,62.06,63.85,61.731,62.04,870695,0.0,1.0
2014-02-04,62.77,63.12,61.77,61.77,495117,62.77,63.12,61.77,61.77,495117,0.0,1.0
2014-02-05,65.11,65.95,64.58,65.76,578995,65.11,65.95,64.58,65.76,578995,0.0,1.0
2014-02-06,65.61,66.5,65.2301,66.13,340535,65.61,66.5,65.2301,66.13,340535,0.0,1.0
2014-02-07,66.2,66.35,64.93,65.53,261246,66.2,66.35,64.93,65.53,261246,0.0,1.0
2014-02-10,66.52,67.8538,66.4078,67.67,364494,66.52,67.8538,66.4078,67.67,364494,0.0,1.0
2014-02-11,67.49,68.07,66.17,66.23,418160,67.49,68.07,66.17,66.23,418160,0.0,1.0
2014-02-12,67.32,68.81,67.27,67.92,482263,67.32,68.81,67.27,67.92,482263,0.0,1.0
2014-02-13,69.54,69.63,67.64,67.74,528590,69.54,69.63,67.64,67.74,528590,0.0,1.0
2014-02-14,75.98,75.98,73.78,73.92,1102926,75.98,75.98,73.78,73.92,1102926,0.0,1.0
2014-02-18,79.55,79.55,76.96,77.54,905746,79.55,79.55,76.96,77.54,905746,0.0,1.0
2014-02-19,76.0,78.9599,75.2501,78.59,814306,76.0,78.9599,75.2501,78.59,814306,0.0,1.0
2014-02-20,78.4,79.07,76.911,77.4,595984,78.4,79.07,76.911,77.4,595984,0.0,1.0
2014-02-21,78.33,79.52,77.2801,78.02,493035,78.33,79.52,77.2801,78.02,493035,0.0,1.0
2014-02-24,79.82,80.77,79.58,79.8,688364,79.82,80.77,79.58,79.8,688364,0.0,1.0
2014-02-25,78.73,79.76,77.94,78.0599,714665,78.73,79.76,77.94,78.0599,714665,0.0,1.0
2014-02-26,74.1,76.87,73.21,76.76,1281873,74.1,76.87,73.21,76.76,1281873,0.0,1.0
2014-02-27,74.48,75.62,73.83,74.52,375768,74.48,75.62,73.83,74.52,375768,0.0,1.0
2014-02-28,73.63,75.15,73.121,75.15,648969,73.63,75.15,73.121,75.15,648969,0.0,1.0
2014-03-03,75.57,77.14,75.27,75.94,739574,75.57,77.14,75.27,75.94,739574,0.0,1.0
2014-03-04,73.75,74.53,72.69,73.17,674934,73.75,74.53,72.69,73.17,674934,0.0,1.0
2014-03-05,73.708,74.69,73.5601,73.97,363033,73.708,74.69,73.5601,73.97,363033,0.0,1.0
2014-03-06,75.84,76.92,74.67,75.18,418281,75.84,76.92,74.67,75.18,418281,0.0,1.0
2014-03-07,71.7,72.68,70.81,71.0,898832,71.7,72.68,70.81,71.0,898832,0.0,1.0
2014-03-10,71.2,72.27,71.03,71.4499,350637,71.2,72.27,71.03,71.4499,350637,0.0,1.0
2014-03-11,71.13,73.76,70.1,73.37,595821,71.13,73.76,70.1,73.37,595821,0.0,1.0
2014-03-12,74.43,75.35,72.36,72.85,580541,74.43,75.35,72.36,72.85,580541,0.0,1.0
2014-03-13,73.56,74.78,73.44,73.64,540920,73.56,74.78,73.44,73.64,540920,0.0,1.0
2014-03-14,75.14,77.6,74.5,77.53,711570,75.14,77.6,74.5,77.53,711570,0.0,1.0
2014-03-17,73.25,75.42,73.21,74.36,444011,73.25,75.42,73.21,74.36,444011,0.0,1.0
2014-03-18,70.94,71.77,70.55,70.6,391638,70.94,71.77,70.55,70.6,391638,0.0,1.0
2014-03-19,69.43,71.67,68.95,70.32,479121,69.43,71.67,68.95,70.32,479121,0.0,1.0
2014-03-20,67.52,68.49,67.35,67.85,417411,67.52,68.49,67.35,67.85,417411,0.0,1.0
2014-03-21,67.52,68.72,67.28,68.72,233676,67.52,68.72,67.28,68.72,233676,0.0,1.0
2014-03-24,65.35,66.78,65.04,66.66,417364,65.35,66.78,65.04,66.66,417364,0.0,1.0
2014-03-25,65.44,66.62,65.18,65.76,212409,65.44,66.62,65.18,65.76,212409,0.0,1.0
2014-03-26,63.85,65.64,63.44,65.43,466848,63.85,65.64,63.44,65.43,466848,0.0,1.0
2014-03-27,63.8699,64.01,63.05,63.69,221501,63.8699,64.01,63.05,63.69,221501,0.0,1.0
2014-03-28,64.25,64.74,63.69,64.14,189393,64.25,64.74,63.69,64.14,189393,0.0,1.0
2014-03-31,64.12,64.7,63.73,64.21,228852,64.12,64.7,63.73,64.21,228852,0.0,1.0
2014-04-01,64.23,64.38,63.41,64.19,159954,64.23,64.38,63.41,64.19,159954,0.0,1.0
2014-04-02,65.11,66.0,65.08,65.08,228916,65.11,66.0,65.08,65.08,228916,0.0,1.0
2014-04-03,64.33,64.82,63.92,64.29,141576,64.33,64.82,63.92,64.29,141576,0.0,1.0
2014-04-04,64.9,66.72,64.36,66.34,357391,64.9,66.72,64.36,66.34,357391,0.0,1.0
2014-04-07,64.56,65.48,64.25,64.3,193987,64.56,65.48,64.25,64.3,193987,0.0,1.0
2014-04-08,65.46,66.13,65.246,66.02,192668,65.46,66.13,65.246,66.02,192668,0.0,1.0
2014-04-09,64.56,64.98,63.45,63.6,365094,64.56,64.98,63.45,63.6,365094,0.0,1.0
2014-04-10,65.6,66.85,65.495,66.41,327432,65.6,66.85,65.495,66.41,327432,0.0,1.0
2014-04-11,64.96,65.58,64.86,65.37,142264,64.96,65.58,64.86,65.37,142264,0.0,1.0
2014-04-14,65.23,65.78,64.991,65.39,114018,65.23,65.78,64.991,65.39,114018,0.0,1.0
2014-04-15,62.8,62.95,61.52,61.75,544013,62.8,62.95,61.52,61.75,544013,0.0,1.0
2014-04-16,63.19,63.19,62.45,63.0,118670,63.19,63.19,62.45,63.0,118670,0.0,1.0
2014-04-17,62.88,63.17,62.44,63.11,165865,62.88,63.17,62.44,63.11,165865,0.0,1.0
2014-04-21,61.56,61.61,61.09,61.5,278877,61.56,61.61,61.09,61.5,278877,0.0,1.0
2014-04-22,61.72,61.85,60.88,61.65,216096,61.72,61.85,60.88,61.65,216096,0.0,1.0
2014-04-23,61.6,62.03,61.44,61.7,124181,61.6,62.03,61.44,61.7,124181,0.0,1.0
2014-04-24,63.03,64.46,60.78,60.78,408445,63.03,64.46,60.78,60.78,408445,0.0,1.0
2014-04-25,63.34,63.8199,62.711,63.53,154347,63.34,63.8199,62.711,63.53,154347,0.0,1.0
2014-04-28,62.52,62.73,61.84,62.72,197303,62.52,62.73,61.84,62.72,197303,0.0,1.0
2014-04-29,61.94,62.21,61.49,61.7,124378,61.94,62.21,61.49,61.7,124378,0.0,1.0
2014-04-30,59.95,60.55,59.08,59.8,637460,59.95,60.55,59.08,59.8,637460,0.0,1.0
2014-05-01,59.15,59.5,58.09,58.44,406905,59.15,59.5,58.09,58.44,406905,0.0,1.0
2014-05-02,61.535,62.969,59.21,59.63,507769,61.535,62.969,59.21,59.63,507769,0.0,1.0
2014-05-05,62.1,62.84,62.1,62.77,136475,62.1,62.84,62.1,62.77,136475,0.0,1.0
2014-05-06,62.21,62.84,62.05,62.82,140555,62.21,62.84,62.05,62.82,140555,0.0,1.0
2014-05-07,60.53,62.05,60.43,61.96,241704,60.53,62.05,60.43,61.96,241704,0.0,1.0
2014-05-08,59.68,60.4665,59.4,60.1,190413,59.68,60.4665,59.4,60.1,190413,0.0,1.0
2014-05-09,59.6,60.07,58.94,60.07,150737,59.6,60.07,58.94,60.07,150737,0.0,1.0
2014-05-12,62.08,62.67,61.8701,62.31,349754,62.08,62.67,61.8701,62.31,349754,0.0,1.0
2014-05-13,61.93,62.36,61.75,62.06,50668,61.93,62.36,61.75,62.06,50668,0.0,1.0
2014-05-14,63.34,63.93,62.918,63.7,272139,63.34,63.93,62.918,63.7,272139,0.0,1.0
2014-05-15,61.55,62.44,61.32,62.21,193391,61.55,62.44,61.32,62.21,193391,0.0,1.0
2014-05-16,60.89,61.08,60.25,60.65,190709,60.89,61.08,60.25,60.65,190709,0.0,1.0
2014-05-19,60.86,61.97,60.58,61.79,138900,60.86,61.97,60.58,61.79,138900,0.0,1.0
2014-05-20,61.0601,61.36,60.2,60.26,108100,61.0601,61.36,60.2,60.26,108100,0.0,1.0
2014-05-21,60.96,61.42,60.2,60.58,141925,60.96,61.42,60.2,60.58,141925,0.0,1.0
2014-05-22,61.67,62.54,61.47,62.5,145122,61.67,62.54,61.47,62.5,145122,0.0,1.0
2014-05-23,61.23,61.42,60.83,61.19,114470,61.23,61.42,60.83,61.19,114470,0.0,1.0
2014-05-27,59.03,59.59,58.69,59.59,445872,59.03,59.59,58.69,59.59,445872,0.0,1.0
2014-05-28,58.61,59.108,58.4,58.57,187494,58.61,59.108,58.4,58.57,187494,0.0,1.0
2014-05-29,58.75,59.1,58.0,58.11,215900,58.75,59.1,58.0,58.11,215900,0.0,1.0
2014-05-30,57.24,58.65,56.25,58.65,552133,57.24,58.65,56.25,58.65,552133,0.0,1.0
2014-06-02,56.99,57.64,56.688,57.25,187853,56.99,57.64,56.688,57.25,187853,0.0,1.0
2014-06-03,57.43,57.44,56.8701,57.3,167651,57.43,57.44,56.8701,57.3,167651,0.0,1.0
2014-06-04,57.1801,57.66,57.08,57.54,71531,57.1801,57.66,57.08,57.54,71531,0.0,1.0
2014-06-05,58.44,59.02,58.18,58.28,285775,58.44,59.02,58.18,58.28,285775,0.0,1.0
2014-06-06,58.48,58.74,57.7,58.74,190749,58.48,58.74,57.7,58.74,190749,0.0,1.0
2014-06-09,58.77,59.08,58.67,58.91,173157,58.77,59.08,58.67,58.91,173157,0.0,1.0
2014-06-10,59.74,59.78,59.36,59.4,214383,59.74,59.78,59.36,59.4,214383,0.0,1.0
2014-06-11,59.64,59.94,59.36,59.94,116501,59.64,59.94,59.36,59.94,116501,0.0,1.0
2014-06-12,61.67,61.84,60.08,60.25,448583,61.67,61.84,60.08,60.25,448583,0.0,1.0
2014-06-13,62.63,62.82,61.67,61.87,279900,62.63,62.82,61.67,61.87,279900,0.0,1.0
2014-06-16,62.15,62.8,61.8915,62.4,306515,62.15,62.8,61.8915,62.4,306515,0.0,1.0
2014-06-17,62.71,62.91,62.078,62.18,173492,62.71,62.91,62.078,62.18,173492,0.0,1.0
2014-06-18,63.4999,63.61,62.76,62.94,208715,63.4999,63.61,62.76,62.94,208715,0.0,1.0
2014-06-19,69.43,70.48,65.5,65.5,922100,69.43,70.48,65.5,65.5,922100,0.0,1.0
2014-06-20,70.0268,70.9491,69.5501,69.57,388264,70.0268,70.9491,69.5501,69.57,388264,0.0,1.0
2014-06-23,70.3,70.55,69.65,70.19,259649,70.3,70.55,69.65,70.19,259649,0.0,1.0
2014-06-24,70.47,71.47,70.18,71.03,420430,70.47,71.47,70.18,71.03,420430,0.0,1.0
2014-06-25,71.13,72.07,70.6901,70.73,281412,71.13,72.07,70.6901,70.73,281412,0.0,1.0
2014-06-26,71.55,71.78,70.66,70.9,164391,71.55,71.78,70.66,70.9,164391,0.0,1.0
2014-06-27,70.96,71.9799,70.9,71.25,217877,70.96,71.9799,70.9,71.25,217877,0.0,1.0
2014-06-30,71.76,71.76,69.35,69.66,332651,71.76,71.76,69.35,69.66,332651,0.0,1.0
2014-07-01,71.23,72.5,71.0,72.0,242758,71.23,72.5,71.0,72.0,242758,0.0,1.0
2014-07-02,72.03,72.83,71.66,71.77,243314,72.03,72.83,71.66,71.77,243314,0.0,1.0
2014-07-03,71.78,72.15,71.1144,71.26,70234,71.78,72.15,71.1144,71.26,70234,0.0,1.0
2014-07-07,70.9,70.9,69.73,70.6,231574,70.9,70.9,69.73,70.6,231574,0.0,1.0
2014-07-08,71.21,71.98,70.27,71.52,213132,71.21,71.98,70.27,71.52,213132,0.0,1.0
2014-07-09,71.74,72.51,70.86,71.86,387308,71.74,72.51,70.86,71.86,387308,0.0,1.0
2014-07-10,73.46,74.3098,73.32,74.03,633910,73.46,74.3098,73.32,74.03,633910,0.0,1.0
2014-07-11,73.86,74.0,73.3,73.31,127894,73.86,74.0,73.3,73.31,127894,0.0,1.0
2014-07-14,70.35,70.65,69.76,70.28,441589,70.35,70.65,69.76,70.28,441589,0.0,1.0
2014-07-15,68.94,71.42,68.4294,70.35,553088,68.94,71.42,68.4294,70.35,553088,0.0,1.0
2014-07-16,69.02,69.6,68.6044,68.99,154397,69.02,69.6,68.6044,68.99,154397,0.0,1.0
2014-07-17,71.85,72.41,69.2,69.76,441579,71.85,72.41,69.2,69.76,441579,0.0,1.0
2014-07-18,69.81,70.169,68.9701,69.9,191663,69.81,70.169,68.9701,69.9,191663,0.0,1.0
2014-07-21,70.36,70.68,69.94,70.52,137702,70.36,70.68,69.94,70.52,137702,0.0,1.0
2014-07-22,70.39,71.19,69.69,70.46,154390,70.39,71.19,69.69,70.46,154390,0.0,1.0
2014-07-23,70.25,70.8,70.15,70.32,103166,70.25,70.8,70.15,70.32,103166,0.0,1.0
2014-07-24,66.62,69.6005,66.1,69.56,600306,66.62,69.6005,66.1,69.56,600306,0.0,1.0
2014-07-25,68.82,68.87,66.6,66.92,249927,68.82,68.87,66.6,66.92,249927,0.0,1.0
2014-07-28,68.23,68.54,67.4347,68.14,211308,68.23,68.54,67.4347,68.14,211308,0.0,1.0
2014-07-29,68.12,68.6299,67.16,68.37,107743,68.12,68.6299,67.16,68.37,107743,0.0,1.0
2014-07-30,67.93,68.39,67.24,68.12,84975,67.93,68.39,67.24,68.12,84975,0.0,1.0
2014-07-31,66.59,67.6492,66.2901,67.61,203828,66.59,67.6492,66.2901,67.61,203828,0.0,1.0
2014-08-01,66.23,67.89,65.64,67.89,166581,66.23,67.89,65.64,67.89,166581,0.0,1.0
2014-08-04,65.38,66.58,65.0,66.38,146908,65.38,66.58,65.0,66.38,146908,0.0,1.0
2014-08-05,62.91,64.23,62.61,64.2,448944,62.91,64.23,62.61,64.2,448944,0.0,1.0
2014-08-06,64.27,64.74,63.9201,64.01,235316,64.27,64.74,63.9201,64.01,235316,0.0,1.0
2014-08-07,63.92,64.1932,63.356,63.59,126952,63.92,64.1932,63.356,63.59,126952,0.0,1.0
2014-08-08,63.82,64.26,63.316,63.95,118724,63.82,64.26,63.316,63.95,118724,0.0,1.0
2014-08-11,64.21,64.59,63.6,63.76,75637,64.21,64.59,63.6,63.76,75637,0.0,1.0
2014-08-12,63.76,64.59,63.07,64.18,121050,63.76,64.59,63.07,64.18,121050,0.0,1.0
2014-08-13,62.94,64.07,62.15,64.07,160120,62.94,64.07,62.15,64.07,160120,0.0,1.0
2014-08-14,63.34,63.83,63.0101,63.3,87176,63.34,63.83,63.0101,63.3,87176,0.0,1.0
2014-08-15,61.56,62.5273,60.96,61.54,349874,61.56,62.5273,60.96,61.54,349874,0.0,1.0
2014-08-18,60.7,61.43,60.1,61.37,99600,60.7,61.43,60.1,61.37,99600,0.0,1.0
2014-08-19,60.7,61.43,60.1,61.37,401400,60.7,61.43,60.1,61.37,401400,0.0,1.0
2014-08-20,60.87,61.4,60.42,61.18,79359,60.87,61.4,60.42,61.18,79359,0.0,1.0
2014-08-21,60.55,60.75,59.99,60.2,105983,60.55,60.75,59.99,60.2,105983,0.0,1.0
2014-08-22,60.66,60.9,59.64,60.48,167837,60.66,60.9,59.64,60.48,167837,0.0,1.0
2014-08-25,59.95,60.34,59.7,60.26,123704,59.95,60.34,59.7,60.26,123704,0.0,1.0
2014-08-26,60.11,61.4,60.05,61.27,159977,60.11,61.4,60.05,61.27,159977,0.0,1.0
2014-08-27,60.39,60.532,59.66,60.38,109058,60.39,60.532,59.66,60.38,109058,0.0,1.0
2014-08-28,60.83,61.68,60.83,61.6,265480,60.83,61.68,60.83,61.6,265480,0.0,1.0
2014-08-29,60.51,61.5,60.38,61.05,173285,60.51,61.5,60.38,61.05,173285,0.0,1.0
2014-09-02,58.65,59.37,58.13,59.14,366973,58.65,59.37,58.13,59.14,366973,0.0,1.0
2014-09-03,58.91,58.91,58.41,58.55,148269,58.91,58.91,58.41,58.55,148269,0.0,1.0
2014-09-04,58.15,59.71,57.77,59.35,255854,58.15,59.71,57.77,59.35,255854,0.0,1.0
2014-09-05,58.75,58.78,57.846,58.11,135677,58.75,58.78,57.846,58.11,135677,0.0,1.0
2014-09-08,57.78,58.51,57.05,58.39,244812,57.78,58.51,57.05,58.39,244812,0.0,1.0
2014-09-09,58.11,58.13,56.81,57.4,167455,58.11,58.13,56.81,57.4,167455,0.0,1.0
2014-09-10,57.48,57.8599,56.9001,57.61,149603,57.48,57.8599,56.9001,57.61,149603,0.0,1.0
2014-09-11,55.82,55.91,54.9,55.7,401609,55.82,55.91,54.9,55.7,401609,0.0,1.0
2014-09-12,55.44,55.5,54.62,54.94,217089,55.44,55.5,54.62,54.94,217089,0.0,1.0
2014-09-15,55.63,55.63,54.88,55.38,135786,55.63,55.63,54.88,55.38,135786,0.0,1.0
2014-09-16,55.74,56.8,55.08,55.81,167043,55.74,56.8,55.08,55.81,167043,0.0,1.0
2014-09-17,54.47,56.22,54.42,55.53,175424,54.47,56.22,54.42,55.53,175424,0.0,1.0
2014-09-18,54.53,55.21,53.75,53.95,192795,54.53,55.21,53.75,53.95,192795,0.0,1.0
2014-09-19,50.99,54.0,50.383,53.85,628234,50.99,54.0,50.383,53.85,628234,0.0,1.0
2014-09-22,50.37,50.7384,49.3401,49.47,397337,50.37,50.7384,49.3401,49.47,397337,0.0,1.0
2014-09-23,50.28,50.64,49.91,50.5,144801,50.28,50.64,49.91,50.5,144801,0.0,1.0
2014-09-24,49.71,50.31,48.83,49.25,236225,49.71,50.31,48.83,49.25,236225,0.0,1.0
2014-09-25,48.79,49.45,47.65,48.47,312378,48.79,49.45,47.65,48.47,312378,0.0,1.0
2014-09-26,49.31,49.31,48.5,48.83,139748,49.31,49.31,48.5,48.83,139748,0.0,1.0
2014-09-29,48.61,49.15,48.31,48.85,151518,48.61,49.15,48.31,48.85,151518,0.0,1.0
2014-09-30,46.15,48.0,45.2,47.29,497319,46.15,48.0,45.2,47.29,497319,0.0,1.0
2014-10-01,46.86,48.2,46.43,46.6,375517,46.86,48.2,46.43,46.6,375517,0.0,1.0
2014-10-02,46.34,46.67,45.6252,46.24,239336,46.34,46.67,45.6252,46.24,239336,0.0,1.0
2014-10-03,44.87,45.81,44.31,45.1,385350,44.87,45.81,44.31,45.1,385350,0.0,1.0
2014-10-06,47.4,47.77,45.9,46.29,402408,47.4,47.77,45.9,46.29,402408,0.0,1.0
2014-10-07,46.82,47.67,46.32,47.42,294955,46.82,47.67,46.32,47.42,294955,0.0,1.0
2014-10-08,47.84,48.23,46.0,47.48,385021,47.84,48.23,46.0,47.48,385021,0.0,1.0
2014-10-09,47.54,49.54,47.5,48.43,332053,47.54,49.54,47.5,48.43,332053,0.0,1.0
2014-10-10,47.63,47.874,47.0543,47.5,94467,47.63,47.874,47.0543,47.5,94467,0.0,1.0
2014-10-13,48.13,48.29,47.22,47.84,171077,48.13,48.29,47.22,47.84,171077,0.0,1.0
2014-10-14,47.9,48.374,47.4433,48.19,159601,47.9,48.374,47.4433,48.19,159601,0.0,1.0
2014-10-15,48.18,50.18,47.7701,48.07,335378,48.18,50.18,47.7701,48.07,335378,0.0,1.0
2014-10-16,47.79,48.17,46.8,47.15,160291,47.79,48.17,46.8,47.15,160291,0.0,1.0
2014-10-17,47.252,47.66,46.9,47.63,214704,47.252,47.66,46.9,47.63,214704,0.0,1.0
2014-10-20,48.1,48.48,47.44,48.06,208052,48.1,48.48,47.44,48.06,208052,0.0,1.0
2014-10-21,48.44,49.0,48.3147,48.38,176315,48.44,49.0,48.3147,48.38,176315,0.0,1.0
2014-10-22,46.45,47.16,46.31,47.16,300494,46.45,47.16,46.31,47.16,300494,0.0,1.0
2014-10-23,46.81,47.0,46.22,46.45,136392,46.81,47.0,46.22,46.45,136392,0.0,1.0
2014-10-24,46.56,47.489,46.39,47.47,158201,46.56,47.489,46.39,47.47,158201,0.0,1.0
2014-10-27,46.32,46.86,46.31,46.49,80593,46.32,46.86,46.31,46.49,80593,0.0,1.0
2014-10-28,46.65,47.4599,46.55,47.34,106121,46.65,47.4599,46.55,47.34,106121,0.0,1.0
2014-10-29,45.87,47.31,45.7,46.73,176961,45.87,47.31,45.7,46.73,176961,0.0,1.0
2014-10-30,42.85,43.86,42.1,43.86,473512,42.85,43.86,42.1,43.86,473512,0.0,1.0
2014-10-31,41.06,41.151,39.55,39.64,401586,41.06,41.151,39.55,39.64,401586,0.0,1.0
2014-11-03,41.139,41.5,40.2855,40.65,180010,41.139,41.5,40.2855,40.65,180010,0.0,1.0
2014-11-04,40.44,40.74,40.0,40.29,181031,40.44,40.74,40.0,40.29,181031,0.0,1.0
2014-11-05,36.68,38.22,36.62,37.0,526479,36.68,38.22,36.62,37.0,526479,0.0,1.0
2014-11-06,37.56,37.63,36.812,37.0,227066,37.56,37.63,36.812,37.0,227066,0.0,1.0
2014-11-07,38.97,39.16,37.95,38.06,322293,38.97,39.16,37.95,38.06,322293,0.0,1.0
2014-11-10,38.08,38.75,37.75,38.72,237397,38.08,38.75,37.75,38.72,237397,0.0,1.0
2014-11-11,38.87,39.6799,37.8,38.13,203959,38.87,39.6799,37.8,38.13,203959,0.0,1.0
2014-11-12,38.44,38.83,38.25,38.37,131922,38.44,38.83,38.25,38.37,131922,0.0,1.0
2014-11-13,38.18,38.82,38.01,38.72,129929,38.18,38.82,38.01,38.72,129929,0.0,1.0
2014-11-14,41.49,41.94,37.18,37.27,510016,41.49,41.94,37.18,37.27,510016,0.0,1.0
2014-11-17,40.88,41.06,40.21,40.69,175293,40.88,41.06,40.21,40.69,175293,0.0,1.0
2014-11-18,41.0,41.2699,40.697,41.21,210609,41.0,41.2699,40.697,41.21,210609,0.0,1.0
2014-11-19,40.84,42.79,39.46,41.34,311298,40.84,42.79,39.46,41.34,311298,0.0,1.0
2014-11-20,41.399,41.44,40.64,40.91,162796,41.399,41.44,40.64,40.91,162796,0.0,1.0
2014-11-21,42.45,43.0688,41.431,42.45,344552,42.45,43.0688,41.431,42.45,344552,0.0,1.0
2014-11-24,42.22,42.45,41.657,42.32,132139,42.22,42.45,41.657,42.32,132139,0.0,1.0
2014-11-25,43.45,43.46,42.5,43.07,188429,43.45,43.46,42.5,43.07,188429,0.0,1.0
2014-11-26,42.78,43.37,42.6319,43.0,81349,42.78,43.37,42.6319,43.0,81349,0.0,1.0
2014-11-28,37.32,39.4214,37.058,39.15,355929,37.32,39.4214,37.058,39.15,355929,0.0,1.0
2014-12-01,42.1,43.69,39.25,39.25,515156,42.1,43.69,39.25,39.25,515156,0.0,1.0
2014-12-02,42.04,42.405,40.7805,41.44,239194,42.04,42.405,40.7805,41.44,239194,0.0,1.0
2014-12-03,41.94,42.71,41.3713,42.09,110493,41.94,42.71,41.3713,42.09,110493,0.0,1.0
2014-12-04,42.04,42.9,42.02,42.67,149623,42.04,42.9,42.02,42.67,149623,0.0,1.0
2014-12-05,41.25,41.692,40.9103,41.67,132054,41.25,41.692,40.9103,41.67,132054,0.0,1.0
2014-12-08,41.72,41.94,40.81,41.22,81746,41.72,41.94,40.81,41.22,81746,0.0,1.0
2014-12-09,45.03,45.85,43.38,43.38,493950,45.03,45.85,43.38,43.38,493950,0.0,1.0
2014-12-10,45.31,45.88,45.03,45.5,246924,45.31,45.88,45.03,45.5,246924,0.0,1.0
2014-12-11,45.08,45.94,44.65,44.87,259103,45.08,45.94,44.65,44.87,259103,0.0,1.0
2014-12-12,44.93,45.58,44.73,45.19,298654,44.93,45.58,44.73,45.19,298654,0.0,1.0
2014-12-15,40.28,44.18,40.16,43.9,584276,40.28,44.18,40.16,43.9,584276,0.0,1.0
2014-12-16,38.25,41.179,37.25,40.99,518209,38.25,41.179,37.25,40.99,518209,0.0,1.0
2014-12-17,38.5,39.61,37.67,38.68,308573,38.5,39.61,37.67,38.68,308573,0.0,1.0
2014-12-18,39.14,40.13,38.8201,39.73,151414,39.14,40.13,38.8201,39.73,151414,0.0,1.0
2014-12-19,39.8,40.05,39.04,39.11,91993,39.8,40.05,39.04,39.11,91993,0.0,1.0
2014-12-22,37.89,39.5,37.21,39.28,243250,37.89,39.5,37.21,39.28,243250,0.0,1.0
2014-12-23,38.0,38.64,37.88,38.03,150092,38.0,38.64,37.88,38.03,150092,0.0,1.0
2014-12-24,38.25,38.4699,37.9811,38.23,52737,38.25,38.4699,37.9811,38.23,52737,0.0,1.0
2014-12-26,39.65,40.4179,39.64,40.39,148899,39.65,40.4179,39.64,40.39,148899,0.0,1.0
2014-12-29,38.45,39.89,38.12,39.83,294019,38.45,39.89,38.12,39.83,294019,0.0,1.0
2014-12-30,40.82,41.77,39.48,39.65,281236,40.82,41.77,39.48,39.65,281236,0.0,1.0
2014-12-31,38.05,39.6364,37.3201,39.61,520800,38.05,39.6364,37.3201,39.61,520800,0.0,1.0
2015-01-02,38.42,39.77,37.331,37.68,324143,38.42,39.77,37.331,37.68,324143,0.0,1.0
2015-01-05,40.46,40.75,39.08,39.55,347534,40.46,40.75,39.08,39.55,347534,0.0,1.0
2015-01-06,42.1,42.97,40.6,40.89,324555,42.1,42.97,40.6,40.89,324555,0.0,1.0
2015-01-07,42.13,42.6982,41.32,41.42,185193,42.13,42.6982,41.32,41.42,185193,0.0,1.0
2015-01-08,40.94,42.6754,40.94,42.12,201442,40.94,42.6754,40.94,42.12,201442,0.0,1.0
2015-01-09,41.66,42.44,41.242,41.47,124733,41.66,42.44,41.242,41.47,124733,0.0,1.0
2015-01-12,42.28,42.57,41.6801,42.09,179203,42.28,42.57,41.6801,42.09,179203,0.0,1.0
2015-01-13,44.45,45.47,43.97,44.82,344252,44.45,45.47,43.97,44.82,344252,0.0,1.0
2015-01-14,43.48,44.8,43.48,44.16,190343,43.48,44.8,43.48,44.16,190343,0.0,1.0
2015-01-15,43.72,45.38,43.47,44.62,327564,43.72,45.38,43.47,44.62,327564,0.0,1.0
2015-01-16,48.0,48.73,45.0601,45.07,603210,48.0,48.73,45.0601,45.07,603210,0.0,1.0
2015-01-20,49.35,49.759,48.36,48.51,738987,49.35,49.759,48.36,48.51,738987,0.0,1.0
2015-01-21,50.47,52.29,49.58,51.93,497414,50.47,52.29,49.58,51.93,497414,0.0,1.0
2015-01-22,51.71,52.19,50.6701,51.56,471654,51.71,52.19,50.6701,51.56,471654,0.0,1.0
2015-01-23,51.18,51.49,50.15,51.02,337695,51.18,51.49,50.15,51.02,337695,0.0,1.0
2015-01-26,48.88,50.41,48.84,50.19,310254,48.88,50.41,48.84,50.19,310254,0.0,1.0
2015-01-27,50.08,50.663,49.19,49.19,165616,50.08,50.663,49.19,49.19,165616,0.0,1.0
2015-01-28,49.45,50.43,49.22,49.53,141637,49.45,50.43,49.22,49.53,141637,0.0,1.0
2015-01-29,43.86,46.69,42.76,46.6,658020,43.86,46.69,42.76,46.6,658020,0.0,1.0
2015-01-30,45.47,45.73,43.16,43.54,393415,45.47,45.73,43.16,43.54,393415,0.0,1.0
2015-02-02,45.1,45.88,44.45,44.75,357504,45.1,45.88,44.45,44.75,357504,0.0,1.0
2015-02-03,45.46,46.58,44.44,45.86,294330,45.46,46.58,44.44,45.86,294330,0.0,1.0
2015-02-04,45.91,47.55,45.91,46.26,216826,45.91,47.55,45.91,46.26,216826,0.0,1.0
2015-02-05,45.73,45.73,43.99,44.72,176060,45.73,45.73,43.99,44.72,176060,0.0,1.0
2015-02-06,42.7,43.79,41.63,43.44,442780,42.7,43.79,41.63,43.44,442780,0.0,1.0
2015-02-09,44.12,44.61,43.57,43.64,192245,44.12,44.61,43.57,43.64,192245,0.0,1.0
2015-02-10,43.46,44.44,43.21,43.69,121445,43.46,44.44,43.21,43.69,121445,0.0,1.0
2015-02-11,42.88,43.72,42.5925,43.72,107503,42.88,43.72,42.5925,43.72,107503,0.0,1.0
2015-02-12,43.21,43.66,42.6562,43.33,97106,43.21,43.66,42.6562,43.33,97106,0.0,1.0
2015-02-13,45.47,46.19,45.04,45.21,293766,45.47,46.19,45.04,45.21,293766,0.0,1.0
2015-02-17,41.58,41.58,40.42,41.08,789307,41.58,41.58,40.42,41.08,789307,0.0,1.0
2015-02-18,41.17,41.86,40.28,41.09,366321,41.17,41.86,40.28,41.09,366321,0.0,1.0
2015-02-19,40.92,41.68,40.625,41.45,346182,40.92,41.68,40.625,41.45,346182,0.0,1.0
2015-02-20,40.02,41.2999,39.8055,40.95,215398,40.02,41.2999,39.8055,40.95,215398,0.0,1.0
2015-02-23,40.44,41.84,40.1224,40.86,198585,40.44,41.84,40.1224,40.86,198585,0.0,1.0
2015-02-24,40.09,41.26,39.27,40.14,221610,40.09,41.26,39.27,40.14,221610,0.0,1.0
2015-02-25,41.5,41.6475,41.03,41.5,217385,41.5,41.6475,41.03,41.5,217385,0.0,1.0
2015-02-26,41.39,42.5,41.34,42.39,197281,41.39,42.5,41.34,42.39,197281,0.0,1.0
2015-02-27,41.53,42.11,41.44,41.95,145809,41.53,42.11,41.44,41.95,145809,0.0,1.0
2015-03-02,40.57,41.68,40.4501,41.6,137732,40.57,41.68,40.4501,41.6,137732,0.0,1.0
2015-03-03,40.01,41.5,39.64,40.95,183865,40.01,41.5,39.64,40.95,183865,0.0,1.0
2015-03-04,39.6,40.267,39.08,40.11,143353,39.6,40.267,39.08,40.11,143353,0.0,1.0
2015-03-05,39.76,40.53,39.5,39.98,134018,39.76,40.53,39.5,39.98,134018,0.0,1.0
2015-03-06,38.1,38.46,37.65,38.32,326435,38.1,38.46,37.65,38.32,326435,0.0,1.0
2015-03-09,37.77,38.16,37.69,37.87,160354,37.77,38.16,37.69,37.87,160354,0.0,1.0
2015-03-10,37.24,38.008,37.1,37.65,153246,37.24,38.008,37.1,37.65,153246,0.0,1.0
2015-03-11,36.32,37.02,35.37,37.02,476865,36.32,37.02,35.37,37.02,476865,0.0,1.0
2015-03-12,36.79,37.06,36.3,37.04,131033,36.79,37.06,36.3,37.04,131033,0.0,1.0
2015-03-13,36.71,36.89,36.3,36.83,118864,36.71,36.89,36.3,36.83,118864,0.0,1.0
2015-03-16,37.05,37.45,36.43,37.31,134225,37.05,37.45,36.43,37.31,134225,0.0,1.0
2015-03-17,36.65,37.454,35.93,35.98,124071,36.65,37.454,35.93,35.98,124071,0.0,1.0
2015-03-18,39.04,39.04,36.24,36.55,420790,39.04,39.04,36.24,36.55,420790,0.0,1.0
2015-03-19,39.3,39.6,38.25,38.57,216935,39.3,39.6,38.25,38.57,216935,0.0,1.0
2015-03-20,42.25,43.0199,40.06,40.18,502058,42.25,43.0199,40.06,40.18,502058,0.0,1.0
2015-03-23,43.79,44.05,42.43,42.84,316169,43.79,44.05,42.43,42.84,316169,0.0,1.0
2015-03-24,43.61,43.62,42.64,43.33,122436,43.61,43.62,42.64,43.33,122436,0.0,1.0
2015-03-25,43.37,44.23,43.29,44.11,147681,43.37,44.23,43.29,44.11,147681,0.0,1.0
2015-03-26,43.83,44.33,43.54,44.09,117592,43.83,44.33,43.54,44.09,117592,0.0,1.0
2015-03-27,43.23,44.13,42.83,43.96,237442,43.23,44.13,42.83,43.96,237442,0.0,1.0
2015-03-30,42.01,42.4285,41.6309,42.39,218925,42.01,42.4285,41.6309,42.39,218925,0.0,1.0
2015-03-31,41.69,42.6,41.25,41.84,87520,41.69,42.6,41.25,41.84,87520,0.0,1.0
2015-04-01,43.29,43.88,42.02,42.02,164734,43.29,43.88,42.02,42.02,164734,0.0,1.0
2015-04-02,42.15,42.719,41.39,42.43,189026,42.15,42.719,41.39,42.43,189026,0.0,1.0
2015-04-06,43.46,45.09,43.3306,44.42,266628,43.46,45.09,43.3306,44.42,266628,0.0,1.0
2015-04-07,42.84,42.91,42.36,42.91,105904,42.84,42.91,42.36,42.91,105904,0.0,1.0
2015-04-08,41.04,42.5499,40.4,42.48,251652,41.04,42.5499,40.4,42.48,251652,0.0,1.0
2015-04-09,39.41,39.74,39.122,39.41,211650,39.41,39.74,39.122,39.41,211650,0.0,1.0
2015-04-10,40.84,41.74,40.4,41.32,207373,40.84,41.74,40.4,41.32,207373,0.0,1.0
2015-04-13,39.87,40.23,39.83,40.19,110155,39.87,40.23,39.83,40.19,110155,0.0,1.0
2015-04-14,39.395,40.2148,39.36,39.6,122572,39.395,40.2148,39.36,39.6,122572,0.0,1.0
2015-04-15,39.99,40.3867,39.26,39.38,107759,39.99,40.3867,39.26,39.38,107759,0.0,1.0
2015-04-16,39.75,40.54,39.0701,40.45,127852,39.75,40.54,39.0701,40.45,127852,0.0,1.0
2015-04-17,39.64,40.15,39.49,39.96,71909,39.64,40.15,39.49,39.96,71909,0.0,1.0
2015-04-20,38.33,38.67,37.79,38.67,280966,38.33,38.67,37.79,38.67,280966,0.0,1.0
2015-04-21,38.49,38.86,38.1,38.32,98836,38.49,38.86,38.1,38.32,98836,0.0,1.0
2015-04-22,37.38,38.2,36.921,38.11,219793,37.38,38.2,36.921,38.11,219793,0.0,1.0
2015-04-23,37.9,38.049,37.25,37.42,97956,37.9,38.049,37.25,37.42,97956,0.0,1.0
2015-04-24,37.13,37.53,36.4994,37.49,184046,37.13,37.53,36.4994,37.49,184046,0.0,1.0
2015-04-27,40.13,40.62,38.2401,38.37,391056,40.13,40.62,38.2401,38.37,391056,0.0,1.0
2015-04-28,41.37,41.6524,40.3,40.43,235462,41.37,41.6524,40.3,40.43,235462,0.0,1.0
2015-04-29,40.85,41.83,40.73,41.5,188636,40.85,41.83,40.73,41.5,188636,0.0,1.0
2015-04-30,38.87,39.22,37.36,38.25,438604,38.87,39.22,37.36,38.25,438604,0.0,1.0
2015-05-01,39.15,39.19,38.02,38.35,147765,39.15,39.19,38.02,38.35,147765,0.0,1.0
2015-05-04,40.32,41.53,40.11,41.28,262219,40.32,41.53,40.11,41.28,262219,0.0,1.0
2015-05-05,40.84,41.63,40.745,41.47,121913,40.84,41.63,40.745,41.47,121913,0.0,1.0
2015-05-06,40.64,41.42,40.42,41.34,110882,40.64,41.42,40.42,41.34,110882,0.0,1.0
2015-05-07,39.72,40.5799,39.64,40.57,139689,39.72,40.5799,39.64,40.57,139689,0.0,1.0
2015-05-08,40.5,40.68,39.9,40.5,102424,40.5,40.68,39.9,40.5,102424,0.0,1.0
2015-05-11,39.55,40.91,39.27,40.54,147519,39.55,40.91,39.27,40.54,147519,0.0,1.0
2015-05-12,40.8246,41.15,39.9472,39.96,186787,40.8246,41.15,39.9472,39.96,186787,0.0,1.0
2015-05-13,43.7,44.22,43.12,43.4,630942,43.7,44.22,43.12,43.4,630942,0.0,1.0
2015-05-14,45.2,46.06,44.93,45.41,375118,45.2,46.06,44.93,45.41,375118,0.0,1.0
2015-05-15,45.72,45.9728,45.1684,45.46,181669,45.72,45.9728,45.1684,45.46,181669,0.0,1.0
2015-05-18,46.5,46.83,46.0,46.54,204723,46.5,46.83,46.0,46.54,204723,0.0,1.0
2015-05-19,43.65,45.26,42.38,45.13,394263,43.65,45.26,42.38,45.13,394263,0.0,1.0
2015-05-20,43.55,44.41,43.4384,43.97,168541,43.55,44.41,43.4384,43.97,168541,0.0,1.0
2015-05-21,43.715,44.037,43.45,43.55,96982,43.715,44.037,43.45,43.55,96982,0.0,1.0
2015-05-22,43.32,43.931,43.12,43.4,170505,43.32,43.931,43.12,43.4,170505,0.0,1.0
2015-05-26,41.63,42.39,41.5,41.66,225921,41.63,42.39,41.5,41.66,225921,0.0,1.0
2015-05-27,41.33,41.62,41.09,41.37,111623,41.33,41.62,41.09,41.37,111623,0.0,1.0
2015-05-28,41.4,41.511,40.68,41.3,98383,41.4,41.511,40.68,41.3,98383,0.0,1.0
2015-05-29,41.52,41.91,41.39,41.7,85456,41.52,41.91,41.39,41.7,85456,0.0,1.0
2015-06-01,41.61,43.7399,41.34,42.07,198723,41.61,43.7399,41.34,42.07,198723,0.0,1.0
2015-06-02,41.93,42.116,41.5568,41.58,72144,41.93,42.116,41.5568,41.58,72144,0.0,1.0
2015-06-03,40.65,41.17,39.96,40.9,262653,40.65,41.17,39.96,40.9,262653,0.0,1.0
2015-06-04,38.9,39.59,38.6,39.35,342241,38.9,39.59,38.6,39.35,342241,0.0,1.0
2015-06-05,38.48,38.85,37.95,38.0,254181,38.48,38.85,37.95,38.0,254181,0.0,1.0
2015-06-08,38.1,38.33,37.68,38.29,228659,38.1,38.33,37.68,38.29,228659,0.0,1.0
2015-06-09,37.93,38.44,37.85,38.33,135811,37.93,38.44,37.85,38.33,135811,0.0,1.0
2015-06-10,38.15,38.69,37.91,38.69,134891,38.15,38.69,37.91,38.69,134891,0.0,1.0
2015-06-11,38.17,38.29,37.38,37.98,140284,38.17,38.29,37.38,37.98,140284,0.0,1.0
2015-06-12,37.76,37.98,37.36,37.44,171355,37.76,37.98,37.36,37.44,171355,0.0,1.0
2015-06-15,38.52,39.26,37.93,37.93,301569,38.52,39.26,37.93,37.93,301569,0.0,1.0
2015-06-16,38.08,38.15,37.5,37.87,148320,38.08,38.15,37.5,37.87,148320,0.0,1.0
2015-06-17,38.82,39.28,37.78,38.28,376236,38.82,39.28,37.78,38.28,376236,0.0,1.0
2015-06-18,38.8,39.94,38.6,39.87,289829,38.8,39.94,38.6,39.87,289829,0.0,1.0
2015-06-19,38.4,38.84,37.5,38.73,235375,38.4,38.84,37.5,38.73,235375,0.0,1.0
2015-06-22,38.85,39.17,38.14,38.17,238987,38.85,39.17,38.14,38.17,238987,0.0,1.0
2015-06-23,37.14,37.45,36.79,37.19,471321,37.14,37.45,36.79,37.19,471321,0.0,1.0
2015-06-24,37.41,37.5685,37.12,37.26,126404,37.41,37.5685,37.12,37.26,126404,0.0,1.0
2015-06-25,37.3,37.4,36.922,36.97,186331,37.3,37.4,36.922,36.97,186331,0.0,1.0
2015-06-26,36.93,37.093,36.51,36.7,227171,36.93,37.093,36.51,36.7,227171,0.0,1.0
2015-06-29,36.58,37.09,36.411,36.9,164622,36.58,37.09,36.411,36.9,164622,0.0,1.0
2015-06-30,36.63,37.34,35.47,36.06,362294,36.63,37.34,35.47,36.06,362294,0.0,1.0
2015-07-01,36.03,36.4,35.77,36.02,167427,36.03,36.4,35.77,36.02,167427,0.0,1.0
2015-07-02,36.28,36.57,35.94,36.4,87830,36.28,36.57,35.94,36.4,87830,0.0,1.0
2015-07-06,36.47,37.17,35.81,35.93,142277,36.47,37.17,35.81,35.93,142277,0.0,1.0
2015-07-07,33.74,34.39,32.0,34.25,840536,33.74,34.39,32.0,34.25,840536,0.0,1.0
2015-07-08,33.8,34.362,33.5601,33.93,197126,33.8,34.362,33.5601,33.93,197126,0.0,1.0
2015-07-09,35.25,35.59,34.75,35.4,173572,35.25,35.59,34.75,35.4,173572,0.0,1.0
2015-07-10,35.73,36.11,35.138,35.35,185592,35.73,36.11,35.138,35.35,185592,0.0,1.0
2015-07-13,35.43,35.6,34.68,34.81,126241,35.43,35.6,34.68,34.81,126241,0.0,1.0
2015-07-14,34.85,35.26,34.6,35.17,100475,34.85,35.26,34.6,35.17,100475,0.0,1.0
2015-07-15,33.64,33.79,33.2101,33.45,249160,33.64,33.79,33.2101,33.45,249160,0.0,1.0
2015-07-16,33.21,33.85,33.08,33.16,161173,33.21,33.85,33.08,33.16,161173,0.0,1.0
2015-07-17,32.67,32.89,32.4212,32.85,140794,32.67,32.89,32.4212,32.85,140794,0.0,1.0
2015-07-20,31.8,33.12,31.72,32.29,329616,31.8,33.12,31.72,32.29,329616,0.0,1.0
2015-07-21,32.27,32.92,32.13,32.32,169839,32.27,32.92,32.13,32.32,169839,0.0,1.0
2015-07-22,32.22,32.68,31.62,31.8,127849,32.22,32.68,31.62,31.8,127849,0.0,1.0
2015-07-23,31.5,32.27,31.3,32.13,186611,31.5,32.27,31.3,32.13,186611,0.0,1.0
2015-07-24,31.68,31.98,30.37,30.65,296399,31.68,31.98,30.37,30.65,296399,0.0,1.0
2015-07-27,31.18,31.96,31.08,31.58,111031,31.18,31.96,31.08,31.58,111031,0.0,1.0
2015-07-28,31.66,31.79,31.52,31.58,74362,31.66,31.79,31.52,31.58,74362,0.0,1.0
2015-07-29,32.25,32.65,31.57,31.78,127067,32.25,32.65,31.57,31.78,127067,0.0,1.0
2015-07-30,31.89,32.33,31.74,31.97,86934,31.89,32.33,31.74,31.97,86934,0.0,1.0
2015-07-31,31.81,33.02,31.7601,32.8,115966,31.81,33.02,31.7601,32.8,115966,0.0,1.0
2015-08-03,30.99,31.89,30.541,31.83,206481,30.99,31.89,30.541,31.83,206481,0.0,1.0
2015-08-04,31.18,31.49,30.97,31.2,80730,31.18,31.49,30.97,31.2,80730,0.0,1.0
2015-08-05,31.29,31.67,31.0,31.45,141095,31.29,31.67,31.0,31.45,141095,0.0,1.0
2015-08-06,31.43,32.0,31.26,31.28,94249,31.43,32.0,31.26,31.28,94249,0.0,1.0
2015-08-07,32.1,33.13,31.9701,32.09,516493,32.1,33.13,31.9701,32.09,516493,0.0,1.0
2015-08-10,34.04,34.8,32.62,32.74,381603,34.04,34.8,32.62,32.74,381603,0.0,1.0
2015-08-11,34.48,34.55,33.82,34.47,259519,34.48,34.55,33.82,34.47,259519,0.0,1.0
2015-08-12,35.32,35.68,34.85,34.89,211359,35.32,35.68,34.85,34.89,211359,0.0,1.0
2015-08-13,34.77,35.1401,34.484,34.84,88866,34.77,35.1401,34.484,34.84,88866,0.0,1.0
2015-08-14,34.01,35.75,33.748,35.15,181416,34.01,35.75,33.748,35.15,181416,0.0,1.0
2015-08-17,34.35,34.77,34.2,34.7,37085,34.35,34.77,34.2,34.7,37085,0.0,1.0
2015-08-18,32.36,32.6399,31.72,32.26,267241,32.36,32.6399,31.72,32.26,267241,0.0,1.0
2015-08-19,34.1,34.4,33.27,33.41,202458,34.1,34.4,33.27,33.41,202458,0.0,1.0
2015-08-20,35.01,35.5,34.92,35.44,259160,35.01,35.5,34.92,35.44,259160,0.0,1.0
2015-08-21,34.06,34.735,33.4,34.54,220705,34.06,34.735,33.4,34.54,220705,0.0,1.0
2015-08-24,31.93,33.4199,31.41,31.61,328579,31.93,33.4199,31.41,31.61,328579,0.0,1.0
2015-08-25,31.21,32.0,30.9,31.87,207523,31.21,32.0,30.9,31.87,207523,0.0,1.0
2015-08-26,29.32,29.42,28.4,29.42,460208,29.32,29.42,28.4,29.42,460208,0.0,1.0
2015-08-27,30.39,31.05,29.21,29.4,315037,30.39,31.05,29.21,29.4,315037,0.0,1.0
2015-08-28,30.9,31.3608,30.41,30.49,152979,30.9,31.3608,30.41,30.49,152979,0.0,1.0
2015-08-31,31.21,31.338,30.23,30.52,113956,31.21,31.338,30.23,30.52,113956,0.0,1.0
2015-09-01,30.95,31.37,30.751,31.19,106660,30.95,31.37,30.751,31.19,106660,0.0,1.0
2015-09-02,31.32,31.93,30.4,31.39,151501,31.32,31.93,30.4,31.39,151501,0.0,1.0
2015-09-03,31.33,32.5,31.03,31.23,212467,31.33,32.5,31.03,31.23,212467,0.0,1.0
2015-09-04,30.83,31.05,30.65,30.76,96869,30.83,31.05,30.65,30.76,96869,0.0,1.0
2015-09-08,31.82,32.22,30.98,31.53,136630,31.82,32.22,30.98,31.53,136630,0.0,1.0
2015-09-09,30.98,31.59,30.9,31.24,107520,30.98,31.59,30.9,31.24,107520,0.0,1.0
2015-09-10,31.18,31.95,31.16,31.87,145081,31.18,31.95,31.16,31.87,145081,0.0,1.0
2015-09-11,31.07,31.125,29.65,30.3,224737,31.07,31.125,29.65,30.3,224737,0.0,1.0
2015-09-14,30.25,30.28,29.9,30.25,74172,30.25,30.28,29.9,30.25,74172,0.0,1.0
2015-09-15,30.16,30.18,29.7305,29.81,77776,30.16,30.18,29.7305,29.81,77776,0.0,1.0
2015-09-16,32.19,32.54,31.43,31.46,265839,32.19,32.54,31.43,31.46,265839,0.0,1.0
2015-09-17,33.17,33.85,32.18,32.28,382641,33.17,33.85,32.18,32.28,382641,0.0,1.0
2015-09-18,33.33,34.05,33.06,34.05,188123,33.33,34.05,33.06,34.05,188123,0.0,1.0
2015-09-21,33.39,33.68,33.33,33.4,111914,33.39,33.68,33.33,33.4,111914,0.0,1.0
2015-09-22,31.74,31.91,31.46,31.9,151653,31.74,31.91,31.46,31.9,151653,0.0,1.0
2015-09-23,31.63,32.25,31.57,32.14,77360,31.63,32.25,31.57,32.14,77360,0.0,1.0
2015-09-24,33.11,33.408,32.16,32.2,196577,33.11,33.408,32.16,32.2,196577,0.0,1.0
2015-09-25,32.93,33.4,32.73,33.08,67881,32.93,33.4,32.73,33.08,67881,0.0,1.0
2015-09-28,30.8,31.0799,30.42,30.91,201879,30.8,31.0799,30.42,30.91,201879,0.0,1.0
2015-09-29,30.955,31.34,30.75,30.75,86306,30.955,31.34,30.75,30.75,86306,0.0,1.0
2015-09-30,30.53,31.44,30.2601,30.67,136208,30.53,31.44,30.2601,30.67,136208,0.0,1.0
2015-10-01,30.61,31.25,30.331,30.95,144499,30.61,31.25,30.331,30.95,144499,0.0,1.0
2015-10-02,33.45,33.75,32.0,32.0,331681,33.45,33.75,32.0,32.0,331681,0.0,1.0
2015-10-05,35.18,35.58,34.5,35.29,340327,35.18,35.58,34.5,35.29,340327,0.0,1.0
2015-10-06,35.98,37.25,35.8901,36.25,388213,35.98,37.25,35.8901,36.25,388213,0.0,1.0
2015-10-07,36.9598,37.35,36.29,36.47,139479,36.9598,37.35,36.29,36.47,139479,0.0,1.0
2015-10-08,35.49,36.1,35.01,35.13,250042,35.49,36.1,35.01,35.13,250042,0.0,1.0
2015-10-09,36.07,36.32,35.4989,36.21,159953,36.07,36.32,35.4989,36.21,159953,0.0,1.0
2015-10-12,36.122,37.08,35.91,37.08,209501,36.122,37.08,35.91,37.08,209501,0.0,1.0
2015-10-13,36.3,36.77,36.22,36.25,72701,36.3,36.77,36.22,36.25,72701,0.0,1.0
2015-10-14,37.52,37.7,36.992,37.0,337785,37.52,37.7,36.992,37.0,337785,0.0,1.0
2015-10-15,37.34,37.64,36.9604,37.18,136415,37.34,37.64,36.9604,37.18,136415,0.0,1.0
2015-10-16,36.83,37.566,36.79,37.28,81988,36.83,37.566,36.79,37.28,81988,0.0,1.0
2015-10-19,35.96,36.6,35.5134,36.48,144572,35.96,36.6,35.5134,36.48,144572,0.0,1.0
2015-10-20,36.34,36.57,35.593,36.05,122002,36.34,36.57,35.593,36.05,122002,0.0,1.0
2015-10-21,35.35,35.564,35.06,35.54,95557,35.35,35.564,35.06,35.54,95557,0.0,1.0
2015-10-22,36.01,36.278,35.65,35.75,69152,36.01,36.278,35.65,35.75,69152,0.0,1.0
2015-10-23,36.07,36.16,35.45,36.01,93609,36.07,36.16,35.45,36.01,93609,0.0,1.0
2015-10-26,36.01,36.487,35.96,36.43,93458,36.01,36.487,35.96,36.43,93458,0.0,1.0
2015-10-27,36.09,36.37,35.8007,35.9,64732,36.09,36.37,35.8007,35.9,64732,0.0,1.0
2015-10-28,36.63,38.32,35.2642,37.15,365981,36.63,38.32,35.2642,37.15,365981,0.0,1.0
2015-10-29,34.76,35.68,34.6325,35.27,199199,34.76,35.68,34.6325,35.27,199199,0.0,1.0
2015-10-30,34.49,34.87,34.34,34.68,122683,34.49,34.87,34.34,34.68,122683,0.0,1.0
2015-11-02,34.05,34.18,33.332,33.85,197002,34.05,34.18,33.332,33.85,197002,0.0,1.0
2015-11-03,33.41,33.6998,33.1086,33.62,186701,33.41,33.6998,33.1086,33.62,186701,0.0,1.0
2015-11-04,32.58,33.41,32.554,33.35,236972,32.58,33.41,32.554,33.35,236972,0.0,1.0
2015-11-05,32.14,32.4578,31.91,32.21,140714,32.14,32.4578,31.91,32.21,140714,0.0,1.0
2015-11-06,31.13,31.39,31.01,31.32,231604,31.13,31.39,31.01,31.32,231604,0.0,1.0
2015-11-09,30.28,30.67,29.81,30.6,220382,30.28,30.67,29.81,30.6,220382,0.0,1.0
2015-11-10,29.7,29.88,29.29,29.45,418124,29.7,29.88,29.29,29.45,418124,0.0,1.0
2015-11-11,29.22,29.59,29.11,29.59,313543,29.22,29.59,29.11,29.59,313543,0.0,1.0
2015-11-12,29.25,30.1,28.84,29.01,244813,29.25,30.1,28.84,29.01,244813,0.0,1.0
2015-11-13,28.94,29.094,28.8,28.99,155116,28.94,29.094,28.8,28.99,155116,0.0,1.0
2015-11-16,29.13,29.22,28.84,29.13,115001,29.13,29.22,28.84,29.13,115001,0.0,1.0
2015-11-17,28.87,29.17,28.5,29.17,231345,28.87,29.17,28.5,29.17,231345,0.0,1.0
2015-11-18,28.73,28.92,28.18,28.56,197559,28.73,28.92,28.18,28.56,197559,0.0,1.0
2015-11-19,29.09,29.69,29.05,29.05,295555,29.09,29.69,29.05,29.05,295555,0.0,1.0
2015-11-20,28.61,29.08,28.3504,29.02,138698,28.61,29.08,28.3504,29.02,138698,0.0,1.0
2015-11-23,28.45,28.76,28.14,28.32,106262,28.45,28.76,28.14,28.32,106262,0.0,1.0
2015-11-24,28.71,29.215,28.62,28.8,124480,28.71,29.215,28.62,28.8,124480,0.0,1.0
2015-11-25,28.78,28.87,28.23,28.31,230358,28.78,28.87,28.23,28.31,230358,0.0,1.0
2015-11-27,28.43,28.6,28.051,28.13,32419,28.43,28.6,28.051,28.13,32419,0.0,1.0
2015-11-30,28.33,28.63,28.23,28.48,230268,28.33,28.63,28.23,28.48,230268,0.0,1.0
2015-12-01,28.68,28.7512,28.33,28.7,141651,28.68,28.7512,28.33,28.7,141651,0.0,1.0
2015-12-02,28.07,28.35,27.67,28.28,245418,28.07,28.35,27.67,28.28,245418,0.0,1.0
2015-12-03,28.45,28.6099,27.8575,28.32,123286,28.45,28.6099,27.8575,28.32,123286,0.0,1.0
2015-12-04,30.22,30.44,29.13,29.23,445723,30.22,30.44,29.13,29.23,445723,0.0,1.0
2015-12-07,29.04,29.9499,28.9375,29.86,262494,29.04,29.9499,28.9375,29.86,262494,0.0,1.0
2015-12-08,28.55,29.04,28.4,28.93,107817,28.55,29.04,28.4,28.93,107817,0.0,1.0
2015-12-09,28.54,29.24,28.48,29.24,79528,28.54,29.24,28.48,29.24,79528,0.0,1.0
2015-12-10,28.31,28.6393,28.31,28.45,68831,28.31,28.6393,28.31,28.45,68831,0.0,1.0
2015-12-11,27.69,27.79,27.12,27.18,184420,27.69,27.79,27.12,27.18,184420,0.0,1.0
2015-12-14,26.67,27.24,26.64,27.24,187275,26.67,27.24,26.64,27.24,187275,0.0,1.0
2015-12-15,26.9,27.2,26.71,26.81,94198,26.9,27.2,26.71,26.81,94198,0.0,1.0
2015-12-16,28.43,29.04,27.9,28.28,280491,28.43,29.04,27.9,28.28,280491,0.0,1.0
2015-12-17,26.67,27.3489,26.55,27.24,191787,26.67,27.3489,26.55,27.24,191787,0.0,1.0
2015-12-18,28.25,28.64,27.34,27.34,204412,28.25,28.64,27.34,27.34,204412,0.0,1.0
2015-12-21,28.9,29.11,28.6375,28.77,112379,28.9,29.11,28.6375,28.77,112379,0.0,1.0
2015-12-22,28.86,29.16,28.7891,29.14,87973,28.86,29.16,28.7891,29.14,87973,0.0,1.0
2015-12-23,29.02,29.132,28.64,28.83,55483,29.02,29.132,28.64,28.83,55483,0.0,1.0
2015-12-24,29.27,29.36,29.1,29.2,126921,29.27,29.36,29.1,29.2,126921,0.0,1.0
2015-12-28,27.54,27.96,27.26,27.95,193817,27.54,27.96,27.26,27.95,193817,0.0,1.0
2015-12-29,27.48,27.936,27.4275,27.81,122791,27.48,27.936,27.4275,27.81,122791,0.0,1.0
2015-12-30,27.15,27.26,27.0,27.08,120158,27.15,27.26,27.0,27.08,120158,0.0,1.0
2015-12-31,27.08,27.36,27.0385,27.06,124821,27.08,27.36,27.0385,27.06,124821,0.0,1.0
2016-01-04,27.15,28.48,27.14,28.28,201120,27.15,28.48,27.14,28.28,201120,0.0,1.0
2016-01-05,27.66,27.85,27.3475,27.55,75842,27.66,27.85,27.3475,27.55,75842,0.0,1.0
2016-01-06,27.79,28.3299,27.4476,27.76,120895,27.79,28.3299,27.4476,27.76,120895,0.0,1.0
2016-01-07,28.97,29.2599,27.9601,28.18,379686,28.97,29.2599,27.9601,28.18,379686,0.0,1.0
2016-01-08,27.54,28.12,27.3,28.03,283660,27.54,28.12,27.3,28.03,283660,0.0,1.0
2016-01-11,27.28,27.9,27.105,27.82,97394,27.28,27.9,27.105,27.82,97394,0.0,1.0
2016-01-12,26.99,27.12,26.75,27.02,91854,26.99,27.12,26.75,27.02,91854,0.0,1.0
2016-01-13,28.39,28.5,27.51,27.61,209828,28.39,28.5,27.51,27.61,209828,0.0,1.0
2016-01-14,27.119,27.22,26.74,27.11,196528,27.119,27.22,26.74,27.11,196528,0.0,1.0
2016-01-15,27.31,28.11,27.23,28.06,193455,27.31,28.11,27.23,28.06,193455,0.0,1.0
2016-01-19,27.98,28.25,27.76,28.21,177123,27.98,28.25,27.76,28.21,177123,0.0,1.0
2016-01-20,28.33,28.5,27.88,28.03,185711,28.33,28.5,27.88,28.03,185711,0.0,1.0
2016-01-21,28.24,28.24,27.24,27.54,192729,28.24,28.24,27.24,27.54,192729,0.0,1.0
2016-01-22,27.82,29.0364,27.7929,28.56,236640,27.82,29.0364,27.7929,28.56,236640,0.0,1.0
2016-01-25,28.69,28.7299,28.4,28.5,133886,28.69,28.7299,28.4,28.5,133886,0.0,1.0
2016-01-26,29.75,29.92,29.05,29.07,240118,29.75,29.92,29.05,29.07,240118,0.0,1.0
2016-01-27,29.65,29.97,29.15,29.59,209016,29.65,29.97,29.15,29.59,209016,0.0,1.0
2016-01-28,28.5,28.64,28.32,28.39,285978,28.5,28.64,28.32,28.39,285978,0.0,1.0
2016-01-29,28.6,28.749,28.26,28.46,146935,28.6,28.749,28.26,28.46,146935,0.0,1.0
2016-02-01,28.97,29.2,28.5201,28.72,158677,28.97,29.2,28.5201,28.72,158677,0.0,1.0
2016-02-02,28.72,29.115,28.45,28.92,125835,28.72,29.115,28.45,28.92,125835,0.0,1.0
2016-02-03,30.14,30.79,29.2,29.27,356803,30.14,30.79,29.2,29.27,356803,0.0,1.0
2016-02-04,31.1,31.21,30.65,31.03,344729,31.1,31.21,30.65,31.03,344729,0.0,1.0
2016-02-05,31.82,31.86,30.0703,30.31,261659,31.82,31.86,30.0703,30.31,261659,0.0,1.0
2016-02-08,32.95,33.49,32.4311,32.49,380898,32.95,33.49,32.4311,32.49,380898,0.0,1.0
2016-02-09,32.44,33.434,32.314,33.11,237067,32.44,33.434,32.314,33.11,237067,0.0,1.0
2016-02-10,32.73,32.76,31.86,32.48,146273,32.73,32.76,31.86,32.48,146273,0.0,1.0
2016-02-11,34.45,35.55,33.72,34.49,529461,34.45,35.55,33.72,34.49,529461,0.0,1.0
2016-02-12,34.56,34.9,34.16,34.47,169915,34.56,34.9,34.16,34.47,169915,0.0,1.0
2016-02-16,32.41,33.2189,32.27,33.12,436148,32.41,33.2189,32.27,33.12,436148,0.0,1.0
2016-02-17,32.58,33.0675,32.55,32.58,133402,32.58,33.0675,32.55,32.58,133402,0.0,1.0
2016-02-18,33.55,33.78,32.29,32.51,264548,33.55,33.78,32.29,32.51,264548,0.0,1.0
2016-02-19,32.99,33.2675,32.84,32.86,127825,32.99,33.2675,32.84,32.86,127825,0.0,1.0
2016-02-22,32.09,32.4,31.52,31.68,182448,32.09,32.4,31.52,31.68,182448,0.0,1.0
2016-02-23,32.48,32.73,32.23,32.41,159114,32.48,32.73,32.23,32.41,159114,0.0,1.0
2016-02-24,32.39,33.98,32.1401,33.38,228966,32.39,33.98,32.1401,33.38,228966,0.0,1.0
2016-02-25,31.97,32.2285,31.6,31.84,113352,31.97,32.2285,31.6,31.84,113352,0.0,1.0
2016-02-26,30.2,31.6,30.02,31.59,343113,30.2,31.6,30.02,31.59,343113,0.0,1.0
2016-02-29,31.03,31.03,30.14,30.22,140943,31.03,31.03,30.14,30.22,140943,0.0,1.0
2016-03-01,30.79,31.06,30.199,31.06,175315,30.79,31.06,30.199,31.06,175315,0.0,1.0
2016-03-02,31.18,31.429,30.72,30.85,127753,31.18,31.429,30.72,30.85,127753,0.0,1.0
2016-03-03,32.31,32.67,31.24,31.24,349482,32.31,32.67,31.24,31.24,349482,0.0,1.0
2016-03-04,33.4,34.68,32.91,33.07,561764,33.4,34.68,32.91,33.07,561764,0.0,1.0
2016-03-07,34.0,34.36,33.5572,33.97,257262,34.0,34.36,33.5572,33.97,257262,0.0,1.0
2016-03-08,32.74,33.8696,32.68,33.77,218256,32.74,33.8696,32.68,33.77,218256,0.0,1.0
2016-03-09,32.38,33.0686,32.05,32.3,167389,32.38,33.0686,32.05,32.3,167389,0.0,1.0
2016-03-10,33.64,33.93,33.04,33.08,167069,33.64,33.93,33.04,33.08,167069,0.0,1.0
2016-03-11,33.21,34.02,33.16,33.92,112102,33.21,34.02,33.16,33.92,112102,0.0,1.0
2016-03-14,32.53,34.58,32.38,34.45,313050,32.53,34.58,32.38,34.45,313050,0.0,1.0
2016-03-15,32.37,32.5,32.03,32.22,118227,32.37,32.5,32.03,32.22,118227,0.0,1.0
2016-03-16,33.87,34.0,32.054,32.15,175832,33.87,34.0,32.054,32.15,175832,0.0,1.0
2016-03-17,35.05,35.64,34.4,34.95,572677,35.05,35.64,34.4,34.95,572677,0.0,1.0
2016-03-18,34.61,35.07,34.33,34.99,364948,34.61,35.07,34.33,34.99,364948,0.0,1.0
2016-03-21,34.75,34.95,34.3,34.51,126418,34.75,34.95,34.3,34.51,126418,0.0,1.0
2016-03-22,34.94,35.28,34.41,34.97,228088,34.94,35.28,34.41,34.97,228088,0.0,1.0
2016-03-23,32.12,32.9189,32.1,32.87,356508,32.12,32.9189,32.1,32.87,356508,0.0,1.0
2016-03-24,31.83,32.5,31.8,32.43,151247,31.83,32.5,31.8,32.43,151247,0.0,1.0
2016-03-28,31.92,32.62,31.81,32.43,220869,31.92,32.62,31.81,32.43,220869,0.0,1.0
2016-03-29,32.54,32.5797,31.58,32.14,178976,32.54,32.5797,31.58,32.14,178976,0.0,1.0
2016-03-30,31.98,32.8358,31.86,32.56,157647,31.98,32.8358,31.86,32.56,157647,0.0,1.0
2016-03-31,32.82,33.17,32.65,33.0,130609,32.82,33.17,32.65,33.0,130609,0.0,1.0
2016-04-01,31.39,31.51,30.2,31.02,401826,31.39,31.51,30.2,31.02,401826,0.0,1.0
2016-04-04,30.79,31.43,30.775,31.28,134243,30.79,31.43,30.775,31.28,134243,0.0,1.0
2016-04-05,31.68,31.81,31.44,31.81,181346,31.68,31.81,31.44,31.81,181346,0.0,1.0
2016-04-06,31.37,31.84,31.04,31.24,121023,31.37,31.84,31.04,31.24,121023,0.0,1.0
2016-04-07,31.94,32.5999,31.7,32.22,193013,31.94,32.5999,31.7,32.22,193013,0.0,1.0
2016-04-08,32.56,32.69,31.99,32.01,158341,32.56,32.69,31.99,32.01,158341,0.0,1.0
2016-04-11,34.95,35.17,34.0,34.02,391851,34.95,35.17,34.0,34.02,391851,0.0,1.0
2016-04-12,36.125,36.24,35.1781,35.51,412827,36.125,36.24,35.1781,35.51,412827,0.0,1.0
2016-04-13,36.09,36.709,35.6401,36.46,297424,36.09,36.709,35.6401,36.46,297424,0.0,1.0
2016-04-14,35.8,36.36,35.645,36.06,152301,35.8,36.36,35.645,36.06,152301,0.0,1.0
2016-04-15,36.33,36.92,35.513,36.11,181185,36.33,36.92,35.513,36.11,181185,0.0,1.0
2016-04-18,36.19,36.66,36.12,36.52,152161,36.19,36.66,36.12,36.52,152161,0.0,1.0
2016-04-19,39.52,39.8899,39.12,39.83,536409,39.52,39.8899,39.12,39.83,536409,0.0,1.0
2016-04-20,39.76,40.615,39.55,40.06,515780,39.76,40.615,39.55,40.06,515780,0.0,1.0
2016-04-21,39.82,41.04,38.455,41.04,945326,39.82,41.04,38.455,41.04,945326,0.0,1.0
2016-04-22,39.5,41.3795,39.01,40.87,483102,39.5,41.3795,39.01,40.87,483102,0.0,1.0
2016-04-25,39.61,40.3,39.3,39.84,217941,39.61,40.3,39.3,39.84,217941,0.0,1.0
2016-04-26,40.21,40.4,39.64,40.0,145219,40.21,40.4,39.64,40.0,145219,0.0,1.0
2016-04-27,40.74,41.216,39.95,40.79,315058,40.74,41.216,39.95,40.79,315058,0.0,1.0
2016-04-28,42.55,42.71,41.1675,41.33,486470,42.55,42.71,41.1675,41.33,486470,0.0,1.0
2016-04-29,43.6,44.23,43.0701,43.47,485649,43.6,44.23,43.0701,43.47,485649,0.0,1.0
2016-05-02,41.94,43.48,41.87,43.48,353666,41.94,43.48,41.87,43.48,353666,0.0,1.0
2016-05-03,41.6,42.5,41.02,42.5,226571,41.6,42.5,41.02,42.5,226571,0.0,1.0
2016-05-04,41.1999,41.6825,40.68,41.33,252566,41.1999,41.6825,40.68,41.33,252566,0.0,1.0
2016-05-05,41.23,42.42,40.7,42.36,181886,41.23,42.42,40.7,42.36,181886,0.0,1.0
2016-05-06,41.77,42.3526,41.1733,41.29,231866,41.77,42.3526,41.1733,41.29,231866,0.0,1.0
2016-05-09,39.36,40.1,39.2,40.1,207074,39.36,40.1,39.2,40.1,207074,0.0,1.0
2016-05-10,40.08,40.26,39.6,39.87,125200,40.08,40.26,39.6,39.87,125200,0.0,1.0
2016-05-11,41.38,41.9299,40.8,41.5,173914,41.38,41.9299,40.8,41.5,173914,0.0,1.0
2016-05-12,39.81,41.47,39.58,41.26,175566,39.81,41.47,39.58,41.26,175566,0.0,1.0
2016-05-13,39.93,40.0299,39.0401,39.48,112907,39.93,40.0299,39.0401,39.48,112907,0.0,1.0
2016-05-16,40.11,41.305,39.96,41.1,181927,40.11,41.305,39.96,41.1,181927,0.0,1.0
2016-05-17,40.55,41.08,40.05,40.18,129439,40.55,41.08,40.05,40.18,129439,0.0,1.0
2016-05-18,38.69,40.15,38.0,39.54,239610,38.69,40.15,38.0,39.54,239610,0.0,1.0
2016-05-19,37.09,37.3,36.38,36.7,574935,37.09,37.3,36.38,36.7,574935,0.0,1.0
2016-05-20,37.23,37.9,36.7261,37.9,134500,37.23,37.9,36.7261,37.9,134500,0.0,1.0
2016-05-23,36.71,36.9,36.31,36.5,131474,36.71,36.9,36.31,36.5,131474,0.0,1.0
2016-05-24,35.9,36.79,35.8,36.31,194871,35.9,36.79,35.8,36.31,194871,0.0,1.0
2016-05-25,36.235,36.4999,35.99,36.11,112941,36.235,36.4999,35.99,36.11,112941,0.0,1.0
2016-05-26,36.31,37.43,36.2206,37.2,165791,36.31,37.43,36.2206,37.2,165791,0.0,1.0
2016-05-27,35.77,36.24,35.5,36.05,163275,35.77,36.24,35.5,36.05,163275,0.0,1.0
2016-05-31,34.76,35.3,34.66,35.1,218454,34.76,35.3,34.66,35.1,218454,0.0,1.0
2016-06-01,34.75,35.01,34.0735,34.79,209187,34.75,35.01,34.0735,34.79,209187,0.0,1.0
2016-06-02,34.88,35.01,34.58,34.58,111820,34.88,35.01,34.58,34.58,111820,0.0,1.0
2016-06-03,36.61,36.79,36.21,36.53,321660,36.61,36.79,36.21,36.53,321660,0.0,1.0
2016-06-06,36.94,37.01,36.4805,36.81,272781,36.94,37.01,36.4805,36.81,272781,0.0,1.0
2016-06-07,36.63,36.91,36.26,36.48,258099,36.63,36.91,36.26,36.48,258099,0.0,1.0
2016-06-08,39.57,39.7199,39.0,39.23,395987,39.57,39.7199,39.0,39.23,395987,0.0,1.0
2016-06-09,40.72,40.81,39.58,39.7,296594,40.72,40.81,39.58,39.7,296594,0.0,1.0
2016-06-10,40.76,41.09,40.25,40.79,236808,40.76,41.09,40.25,40.79,236808,0.0,1.0
2016-06-13,41.26,41.39,40.69,40.99,207692,41.26,41.39,40.69,40.99,207692,0.0,1.0
2016-06-14,41.07,41.45,40.7,41.45,114716,41.07,41.45,40.7,41.45,114716,0.0,1.0
2016-06-15,41.85,42.1499,41.23,41.49,203996,41.85,42.1499,41.23,41.49,203996,0.0,1.0
2016-06-16,39.95,43.0399,39.85,42.93,420350,39.95,43.0399,39.85,42.93,420350,0.0,1.0
2016-06-17,41.3899,41.43,40.355,41.16,216726,41.3899,41.43,40.355,41.16,216726,0.0,1.0
2016-06-20,41.59,41.78,40.82,40.87,183615,41.59,41.78,40.82,40.87,183615,0.0,1.0
2016-06-21,40.33,40.8,40.0,40.62,138493,40.33,40.8,40.0,40.62,138493,0.0,1.0
2016-06-22,40.4501,40.74,40.2601,40.34,69260,40.4501,40.74,40.2601,40.34,69260,0.0,1.0
2016-06-23,40.73,40.905,40.5,40.51,60811,40.73,40.905,40.5,40.51,60811,0.0,1.0
2016-06-24,42.75,43.59,42.2201,43.47,351843,42.75,43.59,42.2201,43.47,351843,0.0,1.0
2016-06-27,42.6,42.8699,42.08,42.73,205544,42.6,42.8699,42.08,42.73,205544,0.0,1.0
2016-06-28,42.77,43.04,42.49,42.62,136234,42.77,43.04,42.49,42.62,136234,0.0,1.0
2016-06-29,45.06,45.82,44.57,44.91,401402,45.06,45.82,44.57,44.91,401402,0.0,1.0
2016-06-30,47.67,47.789,45.52,45.61,344573,47.67,47.789,45.52,45.61,344573,0.0,1.0
2016-07-01,52.25,53.26,49.725,49.95,1144217,52.25,53.26,49.725,49.95,1144217,0.0,1.0
2016-07-05,53.45,54.12,51.9201,52.99,823205,53.45,54.12,51.9201,52.99,823205,0.0,1.0
2016-07-06,54.39,55.0176,52.99,53.63,624252,54.39,55.0176,52.99,53.63,624252,0.0,1.0
2016-07-07,51.96,53.1,50.8,53.0,656772,51.96,53.1,50.8,53.0,656772,0.0,1.0
2016-07-08,54.84,54.84,52.0,52.86,559143,54.84,54.84,52.0,52.86,559143,0.0,1.0
2016-07-11,55.15,56.147,54.8,54.9,508703,55.15,56.147,54.8,54.9,508703,0.0,1.0
2016-07-12,54.1,55.94,53.485,55.58,315564,54.1,55.94,53.485,55.58,315564,0.0,1.0
2016-07-13,55.7,55.83,54.475,55.44,275503,55.7,55.83,54.475,55.44,275503,0.0,1.0
2016-07-14,54.94,55.22,53.97,54.25,320315,54.94,55.22,53.97,54.25,320315,0.0,1.0
2016-07-15,54.07,54.5236,53.61,54.11,226643,54.07,54.5236,53.61,54.11,226643,0.0,1.0
2016-07-18,54.09,54.15,53.01,53.05,219052,54.09,54.15,53.01,53.05,219052,0.0,1.0
2016-07-19,53.05,53.6,52.9,53.0,177340,53.05,53.6,52.9,53.0,177340,0.0,1.0
2016-07-20,50.43,51.31,50.14,50.77,351311,50.43,51.31,50.14,50.77,351311,0.0,1.0
2016-07-21,52.73,52.75,49.93,50.01,283225,52.73,52.75,49.93,50.01,283225,0.0,1.0
2016-07-22,51.51,51.8856,51.16,51.53,113526,51.51,51.8856,51.16,51.53,113526,0.0,1.0
2016-07-25,50.78,51.84,49.8,50.48,210421,50.78,51.84,49.8,50.48,210421,0.0,1.0
2016-07-26,51.56,51.78,51.32,51.73,310366,51.56,51.78,51.32,51.73,310366,0.0,1.0
2016-07-27,55.34,55.58,52.25,53.45,629489,55.34,55.58,52.25,53.45,629489,0.0,1.0
2016-07-28,54.51,55.2,53.85,54.98,305910,54.51,55.2,53.85,54.98,305910,0.0,1.0
2016-07-29,55.21,55.46,53.67,54.75,314478,55.21,55.46,53.67,54.75,314478,0.0,1.0
2016-08-01,55.63,56.339,55.2298,55.87,299164,55.63,56.339,55.2298,55.87,299164,0.0,1.0
2016-08-02,56.55,57.26,56.4118,56.95,301474,56.55,57.26,56.4118,56.95,301474,0.0,1.0
2016-08-03,55.48,56.379,55.267,56.29,188948,55.48,56.379,55.267,56.29,188948,0.0,1.0
2016-08-04,55.15,55.7,54.65,54.67,123155,55.15,55.7,54.65,54.67,123155,0.0,1.0
2016-08-05,51.53,52.89,51.528,52.89,524227,51.53,52.89,51.528,52.89,524227,0.0,1.0
2016-08-08,51.64,52.41,50.98,51.7,489536,51.64,52.41,50.98,51.7,489536,0.0,1.0
2016-08-09,52.31,52.5,51.93,52.02,125487,52.31,52.5,51.93,52.02,125487,0.0,1.0
2016-08-10,53.95,54.8599,53.75,54.68,206143,53.95,54.8599,53.75,54.68,206143,0.0,1.0
2016-08-11,52.81,54.5,52.73,53.96,240952,52.81,54.5,52.73,53.96,240952,0.0,1.0
2016-08-12,51.5,54.01,51.22,53.79,305300,51.5,54.01,51.22,53.79,305300,0.0,1.0
2016-08-15,52.03,52.34,51.7272,51.85,83361,52.03,52.34,51.7272,51.85,83361,0.0,1.0
2016-08-16,51.92,52.66,51.5,51.77,174483,51.92,52.66,51.5,51.77,174483,0.0,1.0
2016-08-17,51.18,51.88,49.5,51.5,295712,51.18,51.88,49.5,51.5,295712,0.0,1.0
2016-08-18,51.62,52.17,51.308,51.69,151339,51.62,52.17,51.308,51.69,151339,0.0,1.0
2016-08-19,49.32,50.0435,49.23,49.69,180806,49.32,50.0435,49.23,49.69,180806,0.0,1.0
2016-08-22,47.3,47.62,46.97,47.59,264782,47.3,47.62,46.97,47.59,264782,0.0,1.0
2016-08-23,47.12,47.97,47.05,47.84,209751,47.12,47.97,47.05,47.84,209751,0.0,1.0
2016-08-24,45.49,46.31,45.37,46.3,288629,45.49,46.31,45.37,46.3,288629,0.0,1.0
2016-08-25,45.525,45.8499,45.34,45.34,101891,45.525,45.8499,45.34,45.34,101891,0.0,1.0
2016-08-26,45.95,47.98,45.35,46.32,266796,45.95,47.98,45.35,46.32,266796,0.0,1.0
2016-08-29,46.87,47.089,45.74,45.98,108150,46.87,47.089,45.74,45.98,108150,0.0,1.0
2016-08-30,45.73,46.68,45.6,46.34,274912,45.73,46.68,45.6,46.34,274912,0.0,1.0
2016-08-31,45.91,46.35,45.76,45.79,83170,45.91,46.35,45.76,45.79,83170,0.0,1.0
2016-09-01,47.03,47.2883,45.8201,45.93,139184,47.03,47.2883,45.8201,45.93,139184,0.0,1.0
2016-09-02,49.68,50.0,48.31,48.94,275534,49.68,50.0,48.31,48.94,275534,0.0,1.0
2016-09-06,52.98,53.35,50.6601,50.8,503449,52.98,53.35,50.6601,50.8,503449,0.0,1.0
2016-09-07,51.54,52.61,50.98,52.48,200564,51.54,52.61,50.98,52.48,200564,0.0,1.0
2016-09-08,50.68,51.93,50.3417,51.5,144343,50.68,51.93,50.3417,51.5,144343,0.0,1.0
2016-09-09,47.79,50.0,47.79,50.0,287672,47.79,50.0,47.79,50.0,287672,0.0,1.0
2016-09-12,48.11,48.38,46.45,46.9,307904,48.11,48.38,46.45,46.9,307904,0.0,1.0
2016-09-13,46.61,47.7387,46.321,47.72,182906,46.61,47.7387,46.321,47.72,182906,0.0,1.0
2016-09-14,47.32,47.87,47.1,47.35,87775,47.32,47.87,47.1,47.35,87775,0.0,1.0
2016-09-15,47.39,47.96,46.54,47.32,132491,47.39,47.96,46.54,47.32,132491,0.0,1.0
2016-09-16,46.35,46.55,45.74,46.09,179796,46.35,46.55,45.74,46.09,179796,0.0,1.0
2016-09-19,48.22,48.81,48.1,48.49,162063,48.22,48.81,48.1,48.49,162063,0.0,1.0
2016-09-20,48.57,48.6621,47.756,47.84,54421,48.57,48.6621,47.756,47.84,54421,0.0,1.0
2016-09-21,51.61,51.78,50.0,50.23,310672,51.61,51.78,50.0,50.23,310672,0.0,1.0
2016-09-22,51.85,52.75,51.5901,52.33,200394,51.85,52.75,51.5901,52.33,200394,0.0,1.0
2016-09-23,50.66,51.61,50.27,51.58,136448,50.66,51.61,50.27,51.58,136448,0.0,1.0
2016-09-26,49.15,50.6106,49.03,50.36,131797,49.15,50.6106,49.03,50.36,131797,0.0,1.0
2016-09-27,47.97,48.542,47.13,48.38,178367,47.97,48.542,47.13,48.38,178367,0.0,1.0
2016-09-28,48.11,48.287,46.805,47.5,185024,48.11,48.287,46.805,47.5,185024,0.0,1.0
2016-09-29,47.7,48.31,47.3164,47.79,168198,47.7,48.31,47.3164,47.79,168198,0.0,1.0
2016-09-30,48.11,50.5917,47.7475,50.58,271166,48.11,50.5917,47.7475,50.58,271166,0.0,1.0
2016-10-03,46.34,47.52,45.75,47.52,258126,46.34,47.52,45.75,47.52,258126,0.0,1.0
2016-10-04,41.56,44.97,40.98,44.82,469662,41.56,44.97,40.98,44.82,469662,0.0,1.0
2016-10-05,41.15,41.87,40.2,41.7,243369,41.15,41.87,40.2,41.7,243369,0.0,1.0
2016-10-06,39.06,39.6268,38.115,39.53,412286,39.06,39.6268,38.115,39.53,412286,0.0,1.0
2016-10-07,39.8,40.48,38.06,40.22,276386,39.8,40.48,38.06,40.22,276386,0.0,1.0
2016-10-10,40.44,40.9199,40.35,40.48,138619,40.44,40.9199,40.35,40.48,138619,0.0,1.0
2016-10-11,39.67,40.32,39.6,40.19,107987,39.67,40.32,39.6,40.19,107987,0.0,1.0
2016-10-12,40.03,40.27,39.44,39.86,123466,40.03,40.27,39.44,39.86,123466,0.0,1.0
2016-10-13,39.85,40.03,39.41,39.89,374048,39.85,40.03,39.41,39.89,374048,0.0,1.0
2016-10-14,39.62,40.12,39.2378,39.6,157347,39.62,40.12,39.2378,39.6,157347,0.0,1.0
2016-10-17,39.57,39.74,39.3,39.51,56322,39.57,39.74,39.3,39.51,56322,0.0,1.0
2016-10-18,40.37,40.7,39.83,40.16,135736,40.37,40.7,39.83,40.16,135736,0.0,1.0
2016-10-19,40.62,40.91,40.14,40.75,121531,40.62,40.91,40.14,40.75,121531,0.0,1.0
2016-10-20,39.97,40.79,39.5501,40.79,136488,39.97,40.79,39.5501,40.79,136488,0.0,1.0
2016-10-21,39.99,40.04,39.57,39.89,138218,39.99,40.04,39.57,39.89,138218,0.0,1.0
2016-10-24,40.24,41.85,39.95,41.67,149317,40.24,41.85,39.95,41.67,149317,0.0,1.0
2016-10-25,41.05,41.21,40.53,40.64,136519,41.05,41.21,40.53,40.64,136519,0.0,1.0
2016-10-26,40.3,40.95,40.1,40.84,102897,40.3,40.95,40.1,40.84,102897,0.0,1.0
2016-10-27,40.35,40.5,40.1,40.45,75965,40.35,40.5,40.1,40.45,75965,0.0,1.0
2016-10-28,41.03,41.66,40.34,40.83,165329,41.03,41.66,40.34,40.83,165329,0.0,1.0
2016-10-31,41.54,41.6699,41.05,41.36,69415,41.54,41.6699,41.05,41.36,69415,0.0,1.0
2016-11-01,43.73,44.36,43.25,43.46,244081,43.73,44.36,43.25,43.46,244081,0.0,1.0
2016-11-02,44.35,45.51,44.31,44.8,358072,44.35,45.51,44.31,44.8,358072,0.0,1.0
2016-11-03,43.6,44.0,42.73,42.8,337837,43.6,44.0,42.73,42.8,337837,0.0,1.0
2016-11-04,43.82,44.2,43.5205,43.86,115727,43.82,44.2,43.5205,43.86,115727,0.0,1.0
2016-11-07,42.97,43.15,42.04,42.98,198901,42.97,43.15,42.04,42.98,198901,0.0,1.0
2016-11-08,43.55,45.4499,43.29,43.32,203382,43.55,45.4499,43.29,43.32,203382,0.0,1.0
2016-11-09,43.74,45.94,43.45,45.92,371671,43.74,45.94,43.45,45.92,371671,0.0,1.0
2016-11-10,44.26,45.54,43.82,44.75,206812,44.26,45.54,43.82,44.75,206812,0.0,1.0
2016-11-11,38.68,44.12,37.92,44.12,1431151,38.68,44.12,37.92,44.12,1431151,0.0,1.0
2016-11-14,36.44,37.49,35.55,37.28,411743,36.44,37.49,35.55,37.28,411743,0.0,1.0
2016-11-15,37.49,37.68,36.554,36.75,168493,37.49,37.68,36.554,36.75,168493,0.0,1.0
2016-11-16,36.86,37.49,36.5,37.49,133432,36.86,37.49,36.5,37.49,133432,0.0,1.0
2016-11-17,35.74,37.26,35.22,36.96,256935,35.74,37.26,35.22,36.96,256935,0.0,1.0
2016-11-18,35.2,35.7,34.64,35.51,150807,35.2,35.7,34.64,35.51,150807,0.0,1.0
2016-11-21,35.2,35.78,34.97,35.29,146363,35.2,35.78,34.97,35.29,146363,0.0,1.0
2016-11-22,35.49,35.9262,35.02,35.84,141046,35.49,35.9262,35.02,35.84,141046,0.0,1.0
2016-11-23,34.27,34.656,33.48,34.26,199199,34.27,34.656,33.48,34.26,199199,0.0,1.0
2016-11-25,34.79,35.15,34.655,35.09,328246,34.79,35.15,34.655,35.09,328246,0.0,1.0
2016-11-28,35.35,35.67,34.79,35.14,205969,35.35,35.67,34.79,35.14,205969,0.0,1.0
2016-11-29,35.37,35.8,34.5301,34.61,88205,35.37,35.8,34.5301,34.61,88205,0.0,1.0
2016-11-30,34.78,35.52,34.5,35.38,317826,34.78,35.52,34.5,35.38,317826,0.0,1.0
2016-12-01,34.83,35.57,33.96,34.26,206421,34.83,35.57,33.96,34.26,206421,0.0,1.0
2016-12-02,35.67,36.0558,34.87,34.97,282595,35.67,36.0558,34.87,34.97,282595,0.0,1.0
2016-12-05,35.83,36.35,34.88,35.31,289031,35.83,36.35,34.88,35.31,289031,0.0,1.0
2016-12-06,35.66,36.4,35.6141,35.79,93685,35.66,36.4,35.6141,35.79,93685,0.0,1.0
2016-12-07,37.5,37.9,37.1345,37.22,274985,37.5,37.9,37.1345,37.22,274985,0.0,1.0
2016-12-08,36.92,37.25,36.75,36.97,96789,36.92,37.25,36.75,36.97,96789,0.0,1.0
2016-12-09,36.24,37.17,36.0,37.09,178720,36.24,37.17,36.0,37.09,178720,0.0,1.0
2016-12-12,37.17,37.649,37.1245,37.42,119571,37.17,37.649,37.1245,37.42,119571,0.0,1.0
2016-12-13,36.46,37.41,35.91,37.26,143453,36.46,37.41,35.91,37.26,143453,0.0,1.0
2016-12-14,35.98,37.8167,35.76,37.32,171939,35.98,37.8167,35.76,37.32,171939,0.0,1.0
2016-12-15,32.51,33.068,32.0607,32.72,461202,32.51,33.068,32.0607,32.72,461202,0.0,1.0
2016-12-16,32.91,33.515,32.32,32.71,254289,32.91,33.515,32.32,32.71,254289,0.0,1.0
2016-12-19,32.47,32.8,32.145,32.76,133684,32.47,32.8,32.145,32.76,133684,0.0,1.0
2016-12-20,32.79,32.87,31.05,31.05,489666,32.79,32.87,31.05,31.05,489666,0.0,1.0
2016-12-21,32.3,33.05,32.12,32.88,116430,32.3,33.05,32.12,32.88,116430,0.0,1.0
2016-12-22,31.7,32.56,31.57,32.0,160086,31.7,32.56,31.57,32.0,160086,0.0,1.0
2016-12-23,31.36,31.68,31.25,31.58,106297,31.36,31.68,31.25,31.58,106297,0.0,1.0
2016-12-27,32.29,32.37,31.66,31.78,132956,32.29,32.37,31.66,31.78,132956,0.0,1.0
2016-12-28,32.56,32.6627,31.98,32.1,161120,32.56,32.6627,31.98,32.1,161120,0.0,1.0
2016-12-29,33.11,33.4395,32.45,32.69,291426,33.11,33.4395,32.45,32.69,291426,0.0,1.0
2016-12-30,32.09,33.46,31.76,33.32,273405,32.09,33.46,31.76,33.32,273405,0.0,1.0
2017-01-03,33.66,34.42,32.53,32.64,293366,33.66,34.42,32.53,32.64,293366,0.0,1.0
2017-01-04,34.21,34.5,33.83,34.1,222201,34.21,34.5,33.83,34.1,222201,0.0,1.0
2017-01-05,34.88,35.33,34.51,34.91,273845,34.88,35.33,34.51,34.91,273845,0.0,1.0
2017-01-06,34.34,34.6699,33.95,34.15,144497,34.34,34.6699,33.95,34.15,144497,0.0,1.0
2017-01-09,34.7,35.2,34.4865,34.72,131891,34.7,35.2,34.4865,34.72,131891,0.0,1.0
2017-01-10,35.66,36.13,35.1,35.11,238524,35.66,36.13,35.1,35.11,238524,0.0,1.0
2017-01-11,35.41,35.93,34.52,34.9,122885,35.41,35.93,34.52,34.9,122885,0.0,1.0
2017-01-12,35.57,36.2999,35.39,35.87,115078,35.57,36.2999,35.39,35.87,115078,0.0,1.0
2017-01-13,35.69,35.77,34.78,35.15,181922,35.69,35.77,34.78,35.15,181922,0.0,1.0
2017-01-17,37.25,37.4,36.768,36.92,203755,37.25,37.4,36.768,36.92,203755,0.0,1.0
2017-01-18,36.81,37.91,36.6238,37.26,154591,36.81,37.91,36.6238,37.26,154591,0.0,1.0
2017-01-19,36.51,36.6728,35.385,35.79,176853,36.51,36.6728,35.385,35.79,176853,0.0,1.0
2017-01-20,36.79,37.14,36.1315,36.54,125201,36.79,37.14,36.1315,36.54,125201,0.0,1.0
2017-01-23,37.25,37.3,36.87,37.02,109435,37.25,37.3,36.87,37.02,109435,0.0,1.0
2017-01-24,36.9,37.6972,36.55,37.19,123109,36.9,37.6972,36.55,37.19,123109,0.0,1.0
2017-01-25,36.39,36.47,35.51,35.77,144868,36.39,36.47,35.51,35.77,144868,0.0,1.0
2017-01-26,35.55,35.97,35.19,35.61,116308,35.55,35.97,35.19,35.61,116308,0.0,1.0
2017-01-27,36.9067,37.4599,35.29,35.41,240232,36.9067,37.4599,35.29,35.41,240232,0.0,1.0
2017-01-30,36.96,37.575,36.75,37.11,102788,36.96,37.575,36.75,37.11,102788,0.0,1.0
2017-01-31,38.86,39.04,38.22,38.42,227408,38.86,39.04,38.22,38.42,227408,0.0,1.0
2017-02-01,38.69,39.17,37.91,38.33,193280,38.69,39.17,37.91,38.33,193280,0.0,1.0
2017-02-02,38.41,39.37,38.17,39.25,166419,38.41,39.37,38.17,39.25,166419,0.0,1.0
2017-02-03,38.35,38.71,38.01,38.1,127967,38.35,38.71,38.01,38.1,127967,0.0,1.0
2017-02-06,39.6034,39.64,38.87,39.11,146954,39.6034,39.64,38.87,39.11,146954,0.0,1.0
2017-02-07,39.47,39.78,39.2707,39.31,147014,39.47,39.78,39.2707,39.31,147014,0.0,1.0
2017-02-08,39.67,40.1304,39.2581,39.86,147626,39.67,40.1304,39.2581,39.86,147626,0.0,1.0
2017-02-09,39.22,40.0,39.01,39.99,118596,39.22,40.0,39.01,39.99,118596,0.0,1.0
2017-02-10,40.49,40.75,39.2,39.2,314554,40.49,40.75,39.2,39.2,314554,0.0,1.0
2017-02-13,39.85,40.3,39.6,40.3,177073,39.85,40.3,39.6,40.3,177073,0.0,1.0
2017-02-14,40.45,40.99,39.51,40.82,239293,40.45,40.99,39.51,40.82,239293,0.0,1.0
2017-02-15,40.6,40.61,39.81,40.01,98484,40.6,40.61,39.81,40.01,98484,0.0,1.0
2017-02-16,41.09,41.27,40.82,40.87,100705,41.09,41.27,40.82,40.87,100705,0.0,1.0
2017-02-17,40.67,41.0,40.59,40.64,93676,40.67,41.0,40.59,40.64,93676,0.0,1.0
2017-02-21,40.53,41.04,39.93,40.14,137985,40.53,41.04,39.93,40.14,137985,0.0,1.0
2017-02-22,40.85,40.86,40.3102,40.49,166708,40.85,40.86,40.3102,40.49,166708,0.0,1.0
2017-02-23,41.46,41.65,40.95,41.48,150546,41.46,41.65,40.95,41.48,150546,0.0,1.0
2017-02-24,42.2,42.47,41.74,42.07,257224,42.2,42.47,41.74,42.07,257224,0.0,1.0
2017-02-27,41.64,42.821,41.62,42.21,218592,41.64,42.821,41.62,42.21,218592,0.0,1.0
2017-02-28,42.09,42.6544,42.0,42.31,178572,42.09,42.6544,42.0,42.31,178572,0.0,1.0
2017-03-01,42.39,42.64,41.9,41.9,209291,42.39,42.64,41.9,41.9,209291,0.0,1.0
2017-03-02,39.34,42.2165,39.07,41.9,582333,39.34,42.2165,39.07,41.9,582333,0.0,1.0
2017-03-03,40.18,40.39,38.96,39.26,214048,40.18,40.39,38.96,39.26,214048,0.0,1.0
2017-03-06,39.5,39.9,39.24,39.85,124112,39.5,39.9,39.24,39.85,124112,0.0,1.0
2017-03-07,38.16,38.7795,38.11,38.55,200913,38.16,38.7795,38.11,38.55,200913,0.0,1.0
2017-03-08,37.1,37.6,37.02,37.52,265940,37.1,37.6,37.02,37.52,265940,0.0,1.0
2017-03-09,35.82,37.15,35.82,37.08,227677,35.82,37.15,35.82,37.08,227677,0.0,1.0
2017-03-10,36.23,36.29,35.59,35.86,199685,36.23,36.29,35.59,35.86,199685,0.0,1.0
2017-03-13,35.95,36.1569,35.8438,36.01,105525,35.95,36.1569,35.8438,36.01,105525,0.0,1.0
2017-03-14,35.54,36.1247,35.51,35.88,63382,35.54,36.1247,35.51,35.88,63382,0.0,1.0
2017-03-15,37.49,37.57,35.32,35.64,331369,37.49,37.57,35.32,35.64,331369,0.0,1.0
2017-03-16,37.36,38.16,37.1,38.16,149958,37.36,38.16,37.1,38.16,149958,0.0,1.0
2017-03-17,37.64,37.8,37.42,37.47,102199,37.64,37.8,37.42,37.47,102199,0.0,1.0
2017-03-20,37.8392,37.91,37.53,37.75,141422,37.8392,37.91,37.53,37.75,141422,0.0,1.0
2017-03-21,38.25,38.5677,38.14,38.27,166063,38.25,38.5677,38.14,38.27,166063,0.0,1.0
2017-03-22,38.31,38.48,38.07,38.27,118100,38.31,38.48,38.07,38.27,118100,0.0,1.0
2017-03-23,38.52,38.92,38.3527,38.83,115364,38.52,38.92,38.3527,38.83,115364,0.0,1.0
2017-03-24,39.25,39.3875,38.66,38.74,158238,39.25,39.3875,38.66,38.74,158238,0.0,1.0
2017-03-27,40.81,40.9,40.37,40.65,194954,40.81,40.9,40.37,40.65,194954,0.0,1.0
2017-03-28,40.9,41.39,40.706,41.05,201393,40.9,41.39,40.706,41.05,201393,0.0,1.0
2017-03-29,41.36,41.4,40.71,40.79,90901,41.36,41.4,40.71,40.79,90901,0.0,1.0
2017-03-30,40.85,41.6,40.8,40.92,104857,40.85,41.6,40.8,40.92,104857,0.0,1.0
2017-03-31,41.23,41.47,41.105,41.23,194101,41.23,41.47,41.105,41.23,194101,0.0,1.0
2017-04-03,41.3,41.45,41.06,41.06,99816,41.3,41.45,41.06,41.06,99816,0.0,1.0
2017-04-04,41.64,41.9399,41.17,41.59,58800,41.64,41.9399,41.17,41.59,58800,0.0,1.0
2017-04-05,41.66,41.74,40.89,41.15,156093,41.66,41.74,40.89,41.15,156093,0.0,1.0
2017-04-06,41.34,41.535,40.9729,41.11,52834,41.34,41.535,40.9729,41.11,52834,0.0,1.0
2017-04-07,40.15,42.04,39.61,41.93,243943,40.15,42.04,39.61,41.93,243943,0.0,1.0
2017-04-10,39.94,40.0908,39.1266,39.63,153939,39.94,40.0908,39.1266,39.63,153939,0.0,1.0
2017-04-11,41.5,41.65,40.43,40.46,143493,41.5,41.65,40.43,40.46,143493,0.0,1.0
2017-04-12,42.16,42.22,41.3,41.71,161397,42.16,42.22,41.3,41.71,161397,0.0,1.0
2017-04-13,42.54,42.8138,42.11,42.67,150879,42.54,42.8138,42.11,42.67,150879,0.0,1.0
2017-04-17,42.08,42.7899,41.88,42.53,133504,42.08,42.7899,41.88,42.53,133504,0.0,1.0
2017-04-18,41.57,42.05,40.47,41.94,266067,41.57,42.05,40.47,41.94,266067,0.0,1.0
2017-04-19,40.73,41.3,40.6144,41.3,126415,40.73,41.3,40.6144,41.3,126415,0.0,1.0
2017-04-20,40.21,40.91,39.55,40.48,270236,40.21,40.91,39.55,40.48,270236,0.0,1.0
2017-04-21,39.96,39.97,39.3,39.84,203399,39.96,39.97,39.3,39.84,203399,0.0,1.0
2017-04-24,39.81,39.86,38.93,39.2,149375,39.81,39.86,38.93,39.2,149375,0.0,1.0
2017-04-25,38.48,38.9923,38.14,38.68,167654,38.48,38.9923,38.14,38.68,167654,0.0,1.0
2017-04-26,37.92,38.03,37.16,38.0,255486,37.92,38.03,37.16,38.0,255486,0.0,1.0
2017-04-27,37.02,37.56,36.945,37.56,182338,37.02,37.56,36.945,37.56,182338,0.0,1.0
2017-04-28,36.71,37.0156,36.47,36.75,117479,36.71,37.0156,36.47,36.75,117479,0.0,1.0
2017-05-01,35.289,36.6,34.93,36.32,358521,35.289,36.6,34.93,36.32,358521,0.0,1.0
2017-05-02,35.04,35.23,34.84,35.2,115323,35.04,35.23,34.84,35.2,115323,0.0,1.0
2017-05-03,33.55,34.42,33.48,34.36,326225,33.55,34.42,33.48,34.36,326225,0.0,1.0
2017-05-04,32.83,33.42,32.5,33.0,248892,32.83,33.42,32.5,33.0,248892,0.0,1.0
2017-05-05,33.19,33.19,32.55,32.85,192098,33.19,33.19,32.55,32.85,192098,0.0,1.0
2017-05-08,32.76,32.95,32.61,32.83,167256,32.76,32.95,32.61,32.83,167256,0.0,1.0
2017-05-09,32.29,32.5,31.92,32.5,220968,32.29,32.5,31.92,32.5,220968,0.0,1.0
2017-05-10,32.54,32.6764,32.38,32.66,184688,32.54,32.6764,32.38,32.66,184688,0.0,1.0
2017-05-11,32.9,32.97,32.5,32.59,245803,32.9,32.97,32.5,32.59,245803,0.0,1.0
2017-05-12,33.37,33.6,33.22,33.46,205536,33.37,33.6,33.22,33.46,205536,0.0,1.0
2017-05-15,34.14,34.77,34.069,34.74,261149,34.14,34.77,34.069,34.74,261149,0.0,1.0
2017-05-16,34.94,35.14,34.4039,34.5,340704,34.94,35.14,34.4039,34.5,340704,0.0,1.0
2017-05-17,35.22,35.8,34.75,35.63,349750,35.22,35.8,34.75,35.63,349750,0.0,1.0
2017-05-18,34.05,34.73,33.35,34.65,215917,34.05,34.73,33.35,34.65,215917,0.0,1.0
2017-05-19,35.0,35.06,34.58,34.99,215985,35.0,35.06,34.58,34.99,215985,0.0,1.0
2017-05-22,36.25,36.48,35.68,35.8,209340,36.25,36.48,35.68,35.8,209340,0.0,1.0
2017-05-23,35.96,36.9,35.775,36.77,199584,35.96,36.9,35.775,36.77,199584,0.0,1.0
2017-05-24,36.39,36.46,35.6901,35.79,133217,36.39,36.46,35.6901,35.79,133217,0.0,1.0
2017-05-25,36.29,36.62,36.1952,36.5,53938,36.29,36.62,36.1952,36.5,53938,0.0,1.0
2017-05-26,36.95,37.2,36.6024,36.95,189270,36.95,37.2,36.6024,36.95,189270,0.0,1.0
2017-05-30,37.32,37.5045,36.89,36.89,159514,37.32,37.5045,36.89,36.89,159514,0.0,1.0
2017-05-31,36.91,37.32,36.62,36.68,138430,36.91,37.32,36.62,36.68,138430,0.0,1.0
2017-06-01,36.89,36.97,35.78,35.96,159720,36.89,36.97,35.78,35.96,159720,0.0,1.0
2017-06-02,37.76,38.01,37.15,37.24,196906,37.76,38.01,37.15,37.24,196906,0.0,1.0
2017-06-05,37.93,38.32,37.801,38.02,73964,37.93,38.32,37.801,38.02,73964,0.0,1.0
2017-06-06,38.5,38.7,38.3,38.42,160333,38.5,38.7,38.3,38.42,160333,0.0,1.0
2017-06-07,38.08,38.59,37.7,38.33,193491,38.08,38.59,37.7,38.33,193491,0.0,1.0
2017-06-08,37.2,38.17,36.71,38.17,163175,37.2,38.17,36.71,38.17,163175,0.0,1.0
2017-06-09,36.42,36.63,36.24,36.44,154625,36.42,36.63,36.24,36.44,154625,0.0,1.0
2017-06-12,35.35,35.89,35.0425,35.75,185700,35.35,35.89,35.0425,35.75,185700,0.0,1.0
2017-06-13,34.92,35.07,34.33,34.38,163524,34.92,35.07,34.33,34.38,163524,0.0,1.0
2017-06-14,34.9,36.6,34.81,36.38,289429,34.9,36.6,34.81,36.38,289429,0.0,1.0
2017-06-15,34.62,34.84,34.18,34.35,145841,34.62,34.84,34.18,34.35,145841,0.0,1.0
2017-06-16,34.18,34.28,34.03,34.25,169478,34.18,34.28,34.03,34.25,169478,0.0,1.0
2017-06-19,33.38,33.76,33.35,33.71,172280,33.38,33.76,33.35,33.71,172280,0.0,1.0
2017-06-20,33.26,33.46,33.0,33.29,124432,33.26,33.46,33.0,33.29,124432,0.0,1.0
2017-06-21,33.13,33.29,32.95,32.97,69428,33.13,33.29,32.95,32.97,69428,0.0,1.0
2017-06-22,33.75,33.91,33.51,33.73,161986,33.75,33.91,33.51,33.73,161986,0.0,1.0
2017-06-23,34.22,34.42,34.12,34.32,152622,34.22,34.42,34.12,34.32,152622,0.0,1.0
2017-06-26,33.72,33.95,33.6182,33.75,96996,33.72,33.95,33.6182,33.75,96996,0.0,1.0
2017-06-27,34.21,34.44,33.66,33.94,81735,34.21,34.44,33.66,33.94,81735,0.0,1.0
2017-06-28,34.73,34.73,34.3101,34.58,94995,34.73,34.73,34.3101,34.58,94995,0.0,1.0
2017-06-29,33.91,34.39,33.82,33.97,96379,33.91,34.39,33.82,33.97,96379,0.0,1.0
2017-06-30,33.82,34.0519,33.7905,33.82,64851,33.82,34.0519,33.7905,33.82,64851,0.0,1.0
2017-07-03,31.95,32.56,31.75,32.39,254083,31.95,32.56,31.75,32.39,254083,0.0,1.0
2017-07-05,31.53,31.53,30.9244,31.08,240600,31.53,31.53,30.9244,31.08,240600,0.0,1.0
2017-07-06,31.41,31.45,31.1,31.45,153183,31.41,31.45,31.1,31.45,153183,0.0,1.0
2017-07-07,29.72,30.7,28.85,30.65,411783,29.72,30.7,28.85,30.65,411783,0.0,1.0
2017-07-10,29.98,30.1799,28.47,28.64,255020,29.98,30.1799,28.47,28.64,255020,0.0,1.0
2017-07-11,30.66,30.69,29.74,30.0,239041,30.66,30.69,29.74,30.0,239041,0.0,1.0
2017-07-12,30.93,31.19,30.78,31.0,112478,30.93,31.19,30.78,31.0,112478,0.0,1.0
2017-07-13,30.14,30.89,30.03,30.89,227163,30.14,30.89,30.03,30.89,227163,0.0,1.0
2017-07-14,31.05,31.53,30.7,31.36,121248,31.05,31.53,30.7,31.36,121248,0.0,1.0
2017-07-17,31.66,31.9373,31.61,31.8,151995,31.66,31.9373,31.61,31.8,151995,0.0,1.0
2017-07-18,32.23,32.48,31.99,32.19,135813,32.23,32.48,31.99,32.19,135813,0.0,1.0
2017-07-19,32.36,32.61,32.01,32.48,83031,32.36,32.61,32.01,32.48,83031,0.0,1.0
2017-07-20,32.4,32.8147,31.864,32.35,174231,32.4,32.8147,31.864,32.35,174231,0.0,1.0
2017-07-21,33.11,33.22,32.81,32.92,180007,33.11,33.22,32.81,32.92,180007,0.0,1.0
2017-07-24,33.03,33.5,32.9,33.28,82768,33.03,33.5,32.9,33.28,82768,0.0,1.0
2017-07-25,33.12,33.56,32.9101,33.2,78081,33.12,33.56,32.9101,33.2,78081,0.0,1.0
2017-07-26,33.77,33.865,32.785,32.9,151892,33.77,33.865,32.785,32.9,151892,0.0,1.0
2017-07-27,33.47,34.3,33.33,34.2,138924,33.47,34.3,33.33,34.2,138924,0.0,1.0
2017-07-28,34.01,34.11,33.66,33.74,203839,34.01,34.11,33.66,33.74,203839,0.0,1.0
2017-07-31,34.43,34.6,34.22,34.34,112439,34.43,34.6,34.22,34.34,112439,0.0,1.0
2017-08-01,33.93,34.4399,33.85,33.95,102860,33.93,34.4399,33.85,33.95,102860,0.0,1.0
2017-08-02,33.35,34.07,33.28,33.49,145461,33.35,34.07,33.28,33.49,145461,0.0,1.0
2017-08-03,33.48,33.8,33.42,33.42,100963,33.48,33.8,33.42,33.42,100963,0.0,1.0
2017-08-04,32.08,32.8,31.79,32.75,198696,32.08,32.8,31.79,32.75,198696,0.0,1.0
2017-08-07,31.87,32.11,31.54,31.54,55340,31.87,32.11,31.54,31.54,55340,0.0,1.0
2017-08-08,32.74,32.84,31.96,32.52,151812,32.74,32.84,31.96,32.52,151812,0.0,1.0
2017-08-09,34.58,34.67,33.9,33.98,203521,34.58,34.67,33.9,33.98,203521,0.0,1.0
2017-08-10,35.32,35.94,35.07,35.72,349316,35.32,35.94,35.07,35.72,349316,0.0,1.0
2017-08-11,35.42,35.43,34.69,35.03,132988,35.42,35.43,34.69,35.03,132988,0.0,1.0
2017-08-14,35.27,35.57,34.9816,35.27,148561,35.27,35.57,34.9816,35.27,148561,0.0,1.0
2017-08-15,33.51,33.89,33.23,33.26,181069,33.51,33.89,33.23,33.26,181069,0.0,1.0
2017-08-16,35.19,35.36,33.68,33.68,177429,35.19,35.36,33.68,33.68,177429,0.0,1.0
2017-08-17,35.04,35.54,34.77,35.37,102294,35.04,35.54,34.77,35.37,102294,0.0,1.0
2017-08-18,34.92,35.6,34.79,35.41,179884,34.92,35.6,34.79,35.41,179884,0.0,1.0
2017-08-21,34.89,35.4,34.7729,35.14,91038,34.89,35.4,34.7729,35.14,91038,0.0,1.0
2017-08-22,34.82,35.245,34.36,35.11,70699,34.82,35.245,34.36,35.11,70699,0.0,1.0
2017-08-23,35.16,35.22,34.739,35.2,59120,35.16,35.22,34.739,35.2,59120,0.0,1.0
2017-08-24,34.65,34.85,34.34,34.67,116328,34.65,34.85,34.34,34.67,116328,0.0,1.0
2017-08-25,34.99,35.46,33.71,35.44,134066,34.99,35.46,33.71,35.44,134066,0.0,1.0
2017-08-28,36.72,36.8099,35.5,35.59,225918,36.72,36.8099,35.5,35.59,225918,0.0,1.0
2017-08-29,36.31,37.48,35.9296,37.45,256930,36.31,37.48,35.9296,37.45,256930,0.0,1.0
2017-08-30,36.51,36.6744,36.3,36.44,99137,36.51,36.6744,36.3,36.44,99137,0.0,1.0
2017-08-31,37.31,37.35,36.49,36.49,139425,37.31,37.35,36.49,36.49,139425,0.0,1.0
2017-09-01,37.71,37.87,36.9179,37.6,128575,37.71,37.87,36.9179,37.6,128575,0.0,1.0
2017-09-05,38.48,38.989,38.2,38.58,229809,38.48,38.989,38.2,38.58,229809,0.0,1.0
2017-09-06,38.3,38.88,38.14,38.75,144486,38.3,38.88,38.14,38.75,144486,0.0,1.0
2017-09-07,39.29,39.51,38.74,38.74,217835,39.29,39.51,38.74,38.74,217835,0.0,1.0
2017-09-08,38.98,39.44,38.46,39.4,189553,38.98,39.44,38.46,39.4,189553,0.0,1.0
2017-09-11,37.83,38.5,37.76,38.03,226043,37.83,38.5,37.76,38.03,226043,0.0,1.0
2017-09-12,38.29,38.4051,37.93,38.06,79566,38.29,38.4051,37.93,38.06,79566,0.0,1.0
2017-09-13,37.74,38.02,37.38,38.01,111712,37.74,38.02,37.38,38.01,111712,0.0,1.0
2017-09-14,37.76,37.9,37.4,37.48,40097,37.76,37.9,37.4,37.48,40097,0.0,1.0
2017-09-15,37.19,37.54,37.09,37.52,110527,37.19,37.54,37.09,37.52,110527,0.0,1.0
2017-09-18,35.48,36.14,34.89,36.08,218128,35.48,36.14,34.89,36.08,218128,0.0,1.0
2017-09-19,35.85,36.0029,35.43,35.49,58672,35.85,36.0029,35.43,35.49,58672,0.0,1.0
2017-09-20,35.12,36.1151,34.464,35.67,142627,35.12,36.1151,34.464,35.67,142627,0.0,1.0
2017-09-21,34.49,34.72,34.06,34.21,118575,34.49,34.72,34.06,34.21,118575,0.0,1.0
2017-09-22,34.53,34.6474,34.2678,34.36,54188,34.53,34.6474,34.2678,34.36,54188,0.0,1.0
2017-09-25,35.2,35.369,33.95,34.03,180753,35.2,35.369,33.95,34.03,180753,0.0,1.0
2017-09-26,33.93,34.47,33.73,34.47,167118,33.93,34.47,33.73,34.47,167118,0.0,1.0
2017-09-27,33.58,34.2,33.55,33.58,84844,33.58,34.2,33.55,33.58,84844,0.0,1.0
2017-09-28,33.94,34.114,33.5,33.76,59965,33.94,34.114,33.5,33.76,59965,0.0,1.0
2017-09-29,33.15,33.8542,33.07,33.76,107820,33.15,33.8542,33.07,33.76,107820,0.0,1.0
2017-10-02,32.86,33.43,32.86,33.23,80687,32.86,33.43,32.86,33.23,80687,0.0,1.0
2017-10-03,33.07,33.21,32.95,32.97,79791,33.07,33.21,32.95,32.97,79791,0.0,1.0
2017-10-04,32.99,33.2404,32.7,33.11,103860,32.99,33.2404,32.7,33.11,103860,0.0,1.0
2017-10-05,32.97,33.4374,32.87,33.38,78532,32.97,33.4374,32.87,33.38,78532,0.0,1.0
2017-10-06,33.65,33.97,31.88,32.8,242509,33.65,33.97,31.88,32.8,242509,0.0,1.0
2017-10-09,34.36,34.43,34.05,34.18,112862,34.36,34.43,34.05,34.18,112862,0.0,1.0
2017-10-10,34.98,35.53,34.95,35.25,207594,34.98,35.53,34.95,35.25,207594,0.0,1.0
2017-10-11,35.41,35.472,34.8,35.16,71121,35.41,35.472,34.8,35.16,71121,0.0,1.0
2017-10-12,35.41,35.56,35.0,35.24,58357,35.41,35.56,35.0,35.24,58357,0.0,1.0
2017-10-13,36.08,36.1203,35.69,35.86,85380,36.08,36.1203,35.69,35.86,85380,0.0,1.0
2017-10-16,35.4,36.39,34.914,36.37,126240,35.4,36.39,34.914,36.37,126240,0.0,1.0
2017-10-17,34.62,34.91,34.34,34.69,111755,34.62,34.91,34.34,34.69,111755,0.0,1.0
2017-10-18,34.42,34.58,34.28,34.4,73431,34.42,34.58,34.28,34.4,73431,0.0,1.0
2017-10-19,35.42,35.53,34.42,34.42,99081,35.42,35.53,34.42,34.42,99081,0.0,1.0
2017-10-20,34.61,35.28,34.2,35.01,97758,34.61,35.28,34.2,35.01,97758,0.0,1.0
2017-10-23,34.8083,34.87,33.86,34.05,131067,34.8083,34.87,33.86,34.05,131067,0.0,1.0
2017-10-24,34.27,34.63,33.99,34.25,74004,34.27,34.63,33.99,34.25,74004,0.0,1.0
2017-10-25,34.21,34.4144,33.92,34.31,61064,34.21,34.4144,33.92,34.31,61064,0.0,1.0
2017-10-26,33.54,34.18,33.4,34.1,70156,33.54,34.18,33.4,34.1,70156,0.0,1.0
2017-10-27,33.7515,33.85,32.9221,33.1,63710,33.7515,33.85,32.9221,33.1,63710,0.0,1.0
2017-10-30,33.79,33.976,33.38,33.56,74950,33.79,33.976,33.38,33.56,74950,0.0,1.0
2017-10-31,33.29,33.54,33.0,33.42,68275,33.29,33.54,33.0,33.42,68275,0.0,1.0
2017-11-01,34.99,35.1699,33.84,33.92,485287,34.99,35.1699,33.84,33.92,485287,0.0,1.0
2017-11-02,34.94,35.332,34.59,35.06,167910,34.94,35.332,34.59,35.06,167910,0.0,1.0
2017-11-03,33.79,35.17,33.52,35.06,124992,33.79,35.17,33.52,35.06,124992,0.0,1.0
2017-11-06,35.39,35.42,33.91,34.0,137588,35.39,35.42,33.91,34.0,137588,0.0,1.0
2017-11-07,34.23,35.135,34.089,35.13,89439,34.23,35.135,34.089,35.13,89439,0.0,1.0
2017-11-08,34.42,35.39,34.41,34.78,83857,34.42,35.39,34.41,34.78,83857,0.0,1.0
2017-11-09,34.41,34.55,34.08,34.12,63193,34.41,34.55,34.08,34.12,63193,0.0,1.0
2017-11-10,33.99,34.75,33.5723,34.58,105453,33.99,34.75,33.5723,34.58,105453,0.0,1.0
2017-11-13,34.47,34.64,34.18,34.34,124309,34.47,34.64,34.18,34.34,124309,0.0,1.0
2017-11-14,34.45,34.72,33.88,34.26,42429,34.45,34.72,33.88,34.26,42429,0.0,1.0
2017-11-15,34.24,35.039,34.09,34.89,107613,34.24,35.039,34.09,34.89,107613,0.0,1.0
2017-11-16,34.6,34.84,34.52,34.59,33819,34.6,34.84,34.52,34.59,33819,0.0,1.0
2017-11-17,35.4734,35.88,34.5875,34.7,143384,35.4734,35.88,34.5875,34.7,143384,0.0,1.0
2017-11-20,34.06,34.815,33.7,34.74,258707,34.06,34.815,33.7,34.74,258707,0.0,1.0
2017-11-21,34.11,34.5069,34.0922,34.26,55435,34.11,34.5069,34.0922,34.26,55435,0.0,1.0
2017-11-22,34.89,34.9612,34.6873,34.73,57525,34.89,34.9612,34.6873,34.73,57525,0.0,1.0
2017-11-24,34.4207,34.87,34.3,34.43,44187,34.4207,34.87,34.3,34.43,44187,0.0,1.0
2017-11-27,34.46,35.03,34.38,34.89,71075,34.46,35.03,34.38,34.89,71075,0.0,1.0
2017-11-28,33.6952,34.54,33.36,34.54,116200,33.6952,34.54,33.36,34.54,116200,0.0,1.0
2017-11-29,32.55,33.18,32.35,33.07,206897,32.55,33.18,32.35,33.07,206897,0.0,1.0
2017-11-30,32.03,32.1555,31.58,31.86,171361,32.03,32.1555,31.58,31.86,171361,0.0,1.0
2017-12-01,32.05,32.4996,31.2701,31.57,287711,32.05,32.4996,31.2701,31.57,287711,0.0,1.0
2017-12-04,31.66,31.72,31.3,31.66,91426,31.66,31.72,31.3,31.66,91426,0.0,1.0
2017-12-05,30.81,31.1,30.45,31.1,173819,30.81,31.1,30.45,31.1,173819,0.0,1.0
2017-12-06,30.29,30.55,30.0,30.34,283108,30.29,30.55,30.0,30.34,283108,0.0,1.0
2017-12-07,29.36,29.75,28.99,29.61,290900,29.36,29.75,28.99,29.61,290900,0.0,1.0
2017-12-08,29.76,29.8999,29.45,29.57,122741,29.76,29.8999,29.45,29.57,122741,0.0,1.0
2017-12-11,29.26,29.6,29.17,29.43,176449,29.26,29.6,29.17,29.43,176449,0.0,1.0
2017-12-12,29.3101,29.3605,28.9,29.08,170651,29.3101,29.3605,28.9,29.08,170651,0.0,1.0
2017-12-13,30.5052,30.8336,29.12,29.35,371267,30.5052,30.8336,29.12,29.35,371267,0.0,1.0
2017-12-14,29.98,30.15,29.66,29.77,135064,29.98,30.15,29.66,29.77,135064,0.0,1.0
2017-12-15,30.52,30.61,30.28,30.47,137948,30.52,30.61,30.28,30.47,137948,0.0,1.0
2017-12-18,30.74,30.9637,30.66,30.81,157922,30.74,30.9637,30.66,30.81,157922,0.0,1.0
2017-12-19,30.81,30.959,30.49,30.77,200571,30.81,30.959,30.49,30.77,200571,0.0,1.0
2017-12-20,30.93,31.23,30.9,31.065,69983,30.93,31.23,30.9,31.065,69983,0.0,1.0
2017-12-21,30.81,31.2,30.69,31.06,87926,30.81,31.2,30.69,31.06,87926,0.0,1.0
2017-12-22,31.52,31.8928,31.12,31.13,161907,31.52,31.8928,31.12,31.13,161907,0.0,1.0
2017-12-26,32.34,32.41,32.0363,32.08,142609,32.34,32.41,32.0363,32.08,142609,0.0,1.0
2017-12-27,32.86,33.03,32.57,32.76,125636,32.86,33.03,32.57,32.76,125636,0.0,1.0
2017-12-28,33.4586,33.6,33.2401,33.3,185479,33.4586,33.6,33.2401,33.3,185479,0.0,1.0
2017-12-29,33.851,34.52,33.68,34.13,259252,33.851,34.52,33.68,34.13,259252,0.0,1.0
2018-01-02,34.86,34.9,34.4601,34.55,268480,34.86,34.9,34.4601,34.55,268480,0.0,1.0
2018-01-03,34.67,35.0095,34.3137,34.81,197707,34.67,35.0095,34.3137,34.81,197707,0.0,1.0
2018-01-04,34.9,35.14,34.73,34.78,136265,34.9,35.14,34.73,34.78,136265,0.0,1.0
2018-01-05,34.84,35.14,34.6,34.63,125115,34.84,35.14,34.6,34.63,125115,0.0,1.0
2018-01-08,34.53,34.68,34.18,34.54,168162,34.53,34.68,34.18,34.54,168162,0.0,1.0
2018-01-09,34.03,34.1033,33.7,33.96,215336,34.03,34.1033,33.7,33.96,215336,0.0,1.0
2018-01-10,33.92,34.27,33.89,34.12,110091,33.92,34.27,33.89,34.12,110091,0.0,1.0
2018-01-11,33.94,34.13,33.52,34.0,113111,33.94,34.13,33.52,34.0,113111,0.0,1.0
2018-01-12,35.04,35.1495,34.2,34.23,187556,35.04,35.1495,34.2,34.23,187556,0.0,1.0
2018-01-16,34.87,34.93,34.24,34.4,109500,34.87,34.93,34.24,34.4,109500,0.0,1.0
2018-01-17,34.11,34.81,33.9501,34.64,271603,34.11,34.81,33.9501,34.64,271603,0.0,1.0
2018-01-18,33.78,34.5,33.61,34.22,122000,33.78,34.5,33.61,34.22,122000,0.0,1.0
2018-01-19,34.06,34.3334,33.95,34.07,259018,34.06,34.3334,33.95,34.07,259018,0.0,1.0
2018-01-22,34.06,34.15,33.88,34.15,110683,34.06,34.15,33.88,34.15,110683,0.0,1.0
2018-01-23,34.17,34.19,33.0,33.3,175037,34.17,34.19,33.0,33.3,175037,0.0,1.0
2018-01-24,36.22,36.46,35.34,35.44,317871,36.22,36.46,35.34,35.44,317871,0.0,1.0
2018-01-25,35.15,36.55,34.5,36.11,268722,35.15,36.55,34.5,36.11,268722,0.0,1.0
2018-01-26,35.6,35.9,35.34,35.34,87481,35.6,35.9,35.34,35.34,87481,0.0,1.0
2018-01-29,34.68,35.03,34.35,35.03,138837,34.68,35.03,34.35,35.03,138837,0.0,1.0
2018-01-30,34.36,35.1566,34.13,35.1,110198,34.36,35.1566,34.13,35.1,110198,0.0,1.0
2018-01-31,35.24,35.65,34.55,34.88,162842,35.24,35.65,34.55,34.88,162842,0.0,1.0
2018-02-01,34.91,34.94,34.34,34.44,63641,34.91,34.94,34.34,34.44,63641,0.0,1.0
2018-02-02,32.27,33.87,32.15,33.87,272394,32.27,33.87,32.15,33.87,272394,0.0,1.0
2018-02-05,32.65,33.45,32.64,33.37,319181,32.65,33.45,32.64,33.37,319181,0.0,1.0
2018-02-06,32.29,32.69,32.25,32.62,95452,32.29,32.69,32.25,32.62,95452,0.0,1.0
2018-02-07,31.21,31.955,31.01,31.81,319574,31.21,31.955,31.01,31.81,319574,0.0,1.0
2018-02-08,31.44,31.75,31.28,31.64,119819,31.44,31.75,31.28,31.64,119819,0.0,1.0
2018-02-09,31.21,31.2299,30.6445,31.22,156271,31.21,31.2299,30.6445,31.22,156271,0.0,1.0
2018-02-12,31.94,32.339,31.558,31.68,92785,31.94,32.339,31.558,31.68,92785,0.0,1.0
2018-02-13,32.13,32.2934,31.71,32.01,104165,32.13,32.2934,31.71,32.01,104165,0.0,1.0
2018-02-14,33.3,33.5011,32.2316,32.3,192971,33.3,33.5011,32.2316,32.3,192971,0.0,1.0
2018-02-15,33.39,33.47,32.38,33.34,312748,33.39,33.47,32.38,33.34,312748,0.0,1.0
2018-02-16,32.63,33.2001,32.3,32.85,110776,32.63,33.2001,32.3,32.85,110776,0.0,1.0
2018-02-20,31.72,32.52,31.5901,32.41,108585,31.72,32.52,31.5901,32.41,108585,0.0,1.0
2018-02-21,31.75,32.83,31.67,32.16,383682,31.75,32.83,31.67,32.16,383682,0.0,1.0
2018-02-22,32.29,32.5248,32.03,32.15,57833,32.29,32.5248,32.03,32.15,57833,0.0,1.0
2018-02-23,31.89,32.14,31.8042,32.14,45471,31.89,32.14,31.8042,32.14,45471,0.0,1.0
2018-02-26,32.33,32.365,31.84,32.21,66036,32.33,32.365,31.84,32.21,66036,0.0,1.0
2018-02-27,31.47,32.17,31.0955,32.16,157897,31.47,32.17,31.0955,32.16,157897,0.0,1.0
2018-02-28,31.43,31.8,31.2893,31.59,51512,31.43,31.8,31.2893,31.59,51512,0.0,1.0
2018-03-01,31.78,32.0,30.51,30.86,174727,31.78,32.0,30.51,30.86,174727,0.0,1.0
2018-03-02,31.8572,32.115,31.54,32.05,124141,31.8572,32.115,31.54,32.05,124141,0.0,1.0
2018-03-05,31.5,31.59,31.2723,31.54,87653,31.5,31.59,31.2723,31.54,87653,0.0,1.0
2018-03-06,32.68,33.2,32.3,32.3,192672,32.68,33.2,32.3,32.3,192672,0.0,1.0
2018-03-07,31.71,32.22,31.51,32.22,296123,31.71,32.22,31.51,32.22,296123,0.0,1.0
2018-03-08,31.73,31.81,31.5,31.75,59843,31.73,31.81,31.5,31.75,59843,0.0,1.0
2018-03-09,32.13,32.5,31.46,31.62,99161,32.13,32.5,31.46,31.62,99161,0.0,1.0
2018-03-12,31.94,32.02,31.6,31.74,95346,31.94,32.02,31.6,31.74,95346,0.0,1.0
2018-03-13,32.0,32.27,31.7464,32.07,210904,32.0,32.27,31.7464,32.07,210904,0.0,1.0
2018-03-14,31.96,32.09,31.85,32.0,25344,31.96,32.09,31.85,32.0,25344,0.0,1.0
2018-03-15,31.3,31.6048,31.2701,31.6,112965,31.3,31.6048,31.2701,31.6,112965,0.0,1.0
2018-03-16,31.11,31.415,30.641,31.37,135350,31.11,31.415,30.641,31.37,135350,0.0,1.0
2018-03-19,31.06,31.15,30.78,30.97,245055,31.06,31.15,30.78,30.97,245055,0.0,1.0
2018-03-20,30.56,30.83,30.28,30.78,122568,30.56,30.83,30.28,30.78,122568,0.0,1.0
2018-03-21,32.12,32.29,31.24,31.51,192504,32.12,32.29,31.24,31.51,192504,0.0,1.0
2018-03-22,31.3,31.64,31.07,31.63,172224,31.3,31.64,31.07,31.63,172224,0.0,1.0
2018-03-23,31.81,32.3308,31.77,32.17,198849,31.81,32.3308,31.77,32.17,198849,0.0,1.0
2018-03-26,32.41,32.8,32.36,32.37,163859,32.41,32.8,32.36,32.37,163859,0.0,1.0
2018-03-27,31.66,32.0264,31.6,32.02,106655,31.66,32.0264,31.6,32.02,106655,0.0,1.0
2018-03-28,30.87,31.2589,30.745,31.21,142938,30.87,31.2589,30.745,31.21,142938,0.0,1.0
2018-03-29,31.09,31.15,30.6,30.6,74379,31.09,31.15,30.6,30.6,74379,0.0,1.0
2018-04-02,32.1,32.3,31.78,31.98,186093,32.1,32.3,31.78,31.98,186093,0.0,1.0
2018-04-03,31.3014,31.52,31.1,31.52,90040,31.3014,31.52,31.1,31.52,90040,0.0,1.0
2018-04-04,30.9,31.17,30.67,30.96,153871,30.9,31.17,30.67,30.96,153871,0.0,1.0
2018-04-05,31.27,31.32,30.5,30.5,87549,31.27,31.32,30.5,30.5,87549,0.0,1.0
2018-04-06,31.16,31.625,31.02,31.51,133384,31.16,31.625,31.02,31.51,133384,0.0,1.0
2018-04-09,31.68,31.84,31.2375,31.38,141142,31.68,31.84,31.2375,31.38,141142,0.0,1.0
2018-04-10,31.95,32.2,31.72,31.92,71416,31.95,32.2,31.72,31.92,71416,0.0,1.0
2018-04-11,32.27,33.0399,32.0701,32.1,502786,32.27,33.0399,32.0701,32.1,502786,0.0,1.0
2018-04-12,31.55,31.79,31.43,31.68,145088,31.55,31.79,31.43,31.68,145088,0.0,1.0
2018-04-13,32.18,32.32,32.03,32.03,122091,32.18,32.32,32.03,32.03,122091,0.0,1.0
2018-04-16,32.26,32.6799,32.21,32.5,119470,32.26,32.6799,32.21,32.5,119470,0.0,1.0
2018-04-17,32.65,32.755,32.2298,32.3,127905,32.65,32.755,32.2298,32.3,127905,0.0,1.0
2018-04-18,34.25,34.5299,33.8501,34.06,328785,34.25,34.5299,33.8501,34.06,328785,0.0,1.0
2018-04-19,34.53,34.91,33.81,34.65,141783,34.53,34.91,33.81,34.65,141783,0.0,1.0
2018-04-20,33.98,34.3228,33.9132,34.15,82446,33.98,34.3228,33.9132,34.15,82446,0.0,1.0
2018-04-23,31.97,32.615,31.93,32.54,294268,31.97,32.615,31.93,32.54,294268,0.0,1.0
2018-04-24,32.4,32.49,32.0,32.08,70785,32.4,32.49,32.0,32.08,70785,0.0,1.0
2018-04-25,31.75,31.88,31.581,31.86,111906,31.75,31.88,31.581,31.86,111906,0.0,1.0
2018-04-26,31.66,31.92,31.22,31.92,130276,31.66,31.92,31.22,31.92,130276,0.0,1.0
2018-04-27,31.61,31.64,31.3,31.6,84966,31.61,31.64,31.3,31.6,84966,0.0,1.0
2018-04-30,30.87,31.25,30.38,30.56,307820,30.87,31.25,30.38,30.56,307820,0.0,1.0
2018-05-01,30.26,30.563,29.8,30.5,418938,30.26,30.563,29.8,30.5,418938,0.0,1.0
2018-05-02,30.98,31.6,30.87,31.17,243903,30.98,31.6,30.87,31.17,243903,0.0,1.0
2018-05-03,31.22,31.67,31.13,31.57,67927,31.22,31.67,31.13,31.57,67927,0.0,1.0
2018-05-04,31.52,31.53,31.0,31.09,77993,31.52,31.53,31.0,31.09,77993,0.0,1.0
2018-05-07,31.31,31.52,31.22,31.38,134747,31.31,31.52,31.22,31.38,134747,0.0,1.0
2018-05-08,31.361,31.58,30.77,31.26,194524,31.361,31.58,30.77,31.26,194524,0.0,1.0
2018-05-09,31.43,31.93,31.3954,31.55,188412,31.43,31.93,31.3954,31.55,188412,0.0,1.0
2018-05-10,32.26,32.4,32.07,32.28,115156,32.26,32.4,32.07,32.28,115156,0.0,1.0
2018-05-11,32.11,32.69,32.05,32.69,121084,32.11,32.69,32.05,32.69,121084,0.0,1.0
2018-05-14,31.15,32.09,31.15,32.09,131502,31.15,32.09,31.15,32.09,131502,0.0,1.0
2018-05-15,30.56,30.66,30.27,30.56,208468,30.56,30.66,30.27,30.56,208468,0.0,1.0
2018-05-16,30.84,31.12,30.541,30.58,404345,30.84,31.12,30.541,30.58,404345,0.0,1.0
2018-05-17,31.11,31.37,31.07,31.28,97592,31.11,31.37,31.07,31.28,97592,0.0,1.0
2018-05-18,31.18,31.29,30.92,30.92,149266,31.18,31.29,30.92,30.92,149266,0.0,1.0
2018-05-21,31.46,31.48,31.12,31.42,236605,31.46,31.48,31.12,31.42,236605,0.0,1.0
2018-05-22,31.58,32.0,31.5,31.9,81809,31.58,32.0,31.5,31.9,81809,0.0,1.0
2018-05-23,31.22,31.2908,30.68,30.75,99398,31.22,31.2908,30.68,30.75,99398,0.0,1.0
2018-05-24,32.01,32.08,31.59,31.59,221302,32.01,32.08,31.59,31.59,221302,0.0,1.0
2018-05-25,31.32,31.851,31.32,31.851,110344,31.32,31.851,31.32,31.851,110344,0.0,1.0
2018-05-29,31.0,31.24,30.7648,30.82,129842,31.0,31.24,30.7648,30.82,129842,0.0,1.0
2018-05-30,31.4,31.57,31.1,31.15,73048,31.4,31.57,31.1,31.15,73048,0.0,1.0
2018-05-31,31.01,31.55,30.98,31.4,100477,31.01,31.55,30.98,31.4,100477,0.0,1.0
2018-06-01,30.92,31.34,30.8283,31.07,76244,30.92,31.34,30.8283,31.07,76244,0.0,1.0
2018-06-04,30.93,31.44,30.91,31.3331,81749,30.93,31.44,30.91,31.3331,81749,0.0,1.0
2018-06-05,31.24,31.41,30.93,31.09,55145,31.24,31.41,30.93,31.09,55145,0.0,1.0
2018-06-06,31.96,32.19,31.79,31.9,125223,31.96,32.19,31.79,31.9,125223,0.0,1.0
2018-06-07,32.0,32.78,31.86,32.46,132607,32.0,32.78,31.86,32.46,132607,0.0,1.0
2018-06-08,32.27,32.49,32.08,32.42,39572,32.27,32.49,32.08,32.42,39572,0.0,1.0
2018-06-11,32.9,32.99,32.59,32.59,177184,32.9,32.99,32.59,32.59,177184,0.0,1.0
2018-06-12,32.6402,32.99,32.48,32.75,54347,32.6402,32.99,32.48,32.75,54347,0.0,1.0
2018-06-13,33.41,33.6,32.44,33.03,302011,33.41,33.6,32.44,33.03,302011,0.0,1.0
2018-06-14,33.92,34.31,33.76,33.88,372482,33.92,34.31,33.76,33.88,372482,0.0,1.0
2018-06-15,31.52,32.999,31.01,32.98,674169,31.52,32.999,31.01,32.98,674169,0.0,1.0
2018-06-18,31.12,31.42,30.91,31.42,216029,31.12,31.42,30.91,31.42,216029,0.0,1.0
2018-06-19,30.485,30.7286,30.4,30.56,244175,30.485,30.7286,30.4,30.56,244175,0.0,1.0
2018-06-20,30.43,30.56,30.32,30.47,162768,30.43,30.56,30.32,30.47,162768,0.0,1.0
2018-06-21,30.46,30.64,30.32,30.43,85969,30.46,30.64,30.32,30.43,85969,0.0,1.0
2018-06-22,31.01,31.13,30.61,30.69,89994,31.01,31.13,30.61,30.69,89994,0.0,1.0
2018-06-25,30.52,30.66,30.4,30.63,86385,30.52,30.66,30.4,30.63,86385,0.0,1.0
2018-06-26,30.37,30.52,30.18,30.52,224910,30.37,30.52,30.18,30.52,224910,0.0,1.0
2018-06-27,29.46,30.26,29.2,30.01,270450,29.46,30.26,29.2,30.01,270450,0.0,1.0
2018-06-28,29.28,29.424,29.0,29.4,156676,29.28,29.424,29.0,29.4,156676,0.0,1.0
2018-06-29,29.662,29.9,29.25,29.33,103132,29.662,29.9,29.25,29.33,103132,0.0,1.0
2018-07-02,28.71,29.16,28.47,29.15,198106,28.71,29.16,28.47,29.15,198106,0.0,1.0
2018-07-03,29.13,29.4264,29.13,29.25,81608,29.13,29.4264,29.13,29.25,81608,0.0,1.0
2018-07-05,29.4,29.62,29.2,29.36,203315,29.4,29.62,29.2,29.36,203315,0.0,1.0
2018-07-06,29.3592,29.3897,29.15,29.31,49261,29.3592,29.3897,29.15,29.31,49261,0.0,1.0
2018-07-09,29.68,30.021,29.55,29.92,133138,29.68,30.021,29.55,29.92,133138,0.0,1.0
2018-07-10,29.47,29.618,29.32,29.48,56272,29.47,29.618,29.32,29.48,56272,0.0,1.0
2018-07-11,28.47,29.01,28.43,28.98,241921,28.47,29.01,28.43,28.98,241921,0.0,1.0
2018-07-12,29.01,29.2,28.8116,28.85,153158,29.01,29.2,28.8116,28.85,153158,0.0,1.0
2018-07-13,28.52,28.8,28.33,28.51,160386,28.52,28.8,28.33,28.51,160386,0.0,1.0
2018-07-16,28.47,28.52,28.28,28.48,202801,28.47,28.52,28.28,28.48,202801,0.0,1.0
2018-07-17,27.7,28.02,27.57,27.77,209296,27.7,28.02,27.57,27.77,209296,0.0,1.0
2018-07-18,27.6,27.66,27.099,27.28,175135,27.6,27.66,27.099,27.28,175135,0.0,1.0
2018-07-19,26.72,27.25,26.51,26.55,360215,26.72,27.25,26.51,26.55,360215,0.0,1.0
2018-07-20,27.412,27.5,27.03,27.13,255398,27.412,27.5,27.03,27.13,255398,0.0,1.0
2018-07-23,26.97,27.19,26.81,27.19,73407,26.97,27.19,26.81,27.19,73407,0.0,1.0
2018-07-24,27.33,27.7,27.2295,27.42,66123,27.33,27.7,27.2295,27.42,66123,0.0,1.0
2018-07-25,27.77,27.8,27.441,27.8,118536,27.77,27.8,27.441,27.8,118536,0.0,1.0
2018-07-26,27.02,27.54,26.95,27.32,85140,27.02,27.54,26.95,27.32,85140,0.0,1.0
2018-07-27,27.32,27.52,27.22,27.32,122210,27.32,27.52,27.22,27.32,122210,0.0,1.0
2018-07-30,27.27,27.48,27.24,27.3,27596,27.27,27.48,27.24,27.3,27596,0.0,1.0
2018-07-31,27.48,27.71,27.12,27.31,117292,27.48,27.71,27.12,27.31,117292,0.0,1.0
2018-08-01,26.95,27.25,26.94,27.25,97454,26.95,27.25,26.94,27.25,97454,0.0,1.0
2018-08-02,26.749,27.05,26.58,26.95,90944,26.749,27.05,26.58,26.95,90944,0.0,1.0
2018-08-03,27.06,27.5155,26.97,27.05,76297,27.06,27.5155,26.97,27.05,76297,0.0,1.0
2018-08-06,26.6167,26.8,26.6,26.8,92201,26.6167,26.8,26.6,26.8,92201,0.0,1.0
2018-08-07,26.78,27.0201,26.73,26.98,57748,26.78,27.0201,26.73,26.98,57748,0.0,1.0
2018-08-08,27.01,27.1,26.77,26.99,65757,27.01,27.1,26.77,26.99,65757,0.0,1.0
2018-08-09,27.07,27.3,27.0,27.1,47629,27.07,27.3,27.0,27.1,47629,0.0,1.0
2018-08-10,26.64,27.01,26.56,26.68,98531,26.64,27.01,26.56,26.68,98531,0.0,1.0
2018-08-13,25.5,26.41,25.47,26.4,244683,25.5,26.41,25.47,26.4,244683,0.0,1.0
2018-08-14,25.8,25.88,25.58,25.68,65532,25.8,25.88,25.58,25.68,65532,0.0,1.0
2018-08-15,23.58,24.72,23.3903,24.61,584484,23.58,24.72,23.3903,24.61,584484,0.0,1.0
2018-08-16,24.31,24.94,24.3,24.37,185009,24.31,24.94,24.3,24.37,185009,0.0,1.0
2018-08-17,24.9,24.9,24.2914,24.41,119261,24.9,24.9,24.2914,24.41,119261,0.0,1.0
2018-08-20,24.69,24.7618,24.3392,24.59,86154,24.69,24.7618,24.3392,24.59,86154,0.0,1.0
2018-08-21,24.68,24.81,24.6066,24.69,62426,24.68,24.81,24.6066,24.69,62426,0.0,1.0
2018-08-22,24.72,24.755,24.47,24.72,33765,24.72,24.755,24.47,24.72,33765,0.0,1.0
2018-08-23,23.85,24.28,23.76,24.24,81580,23.85,24.28,23.76,24.24,81580,0.0,1.0
2018-08-24,24.85,25.05,24.5,24.59,87074,24.85,25.05,24.5,24.59,87074,0.0,1.0
2018-08-27,25.1,25.1454,24.85,24.89,74937,25.1,25.1454,24.85,24.89,74937,0.0,1.0
2018-08-28,24.47,25.24,24.35,25.14,81450,24.47,25.24,24.35,25.14,81450,0.0,1.0
2018-08-29,24.69,24.749,24.43,24.65,40075,24.69,24.749,24.43,24.65,40075,0.0,1.0
2018-08-30,23.97,24.2224,23.82,24.18,182968,23.97,24.2224,23.82,24.18,182968,0.0,1.0
2018-08-31,23.77,24.0704,23.75,23.95,63949,23.77,24.0704,23.75,23.95,63949,0.0,1.0
2018-09-04,22.65,22.69,22.1762,22.39,253732,22.65,22.69,22.1762,22.39,253732,0.0,1.0
2018-09-05,22.75,22.88,22.69,22.88,94787,22.75,22.88,22.69,22.88,94787,0.0,1.0
2018-09-06,22.66,23.0455,22.43,22.82,139964,22.66,23.0455,22.43,22.82,139964,0.0,1.0
2018-09-07,22.62,22.93,22.54,22.66,90061,22.62,22.93,22.54,22.66,90061,0.0,1.0
2018-09-10,22.64,22.81,22.6,22.75,27772,22.64,22.81,22.6,22.75,27772,0.0,1.0
2018-09-11,22.5,22.6201,21.9299,22.3,92101,22.5,22.6201,21.9299,22.3,92101,0.0,1.0
2018-09-12,22.89,23.0,22.39,22.45,118589,22.89,23.0,22.39,22.45,118589,0.0,1.0
2018-09-13,22.77,23.2499,22.68,23.19,101667,22.77,23.2499,22.68,23.19,101667,0.0,1.0
2018-09-14,22.33,22.84,22.3001,22.69,49591,22.33,22.84,22.3001,22.69,49591,0.0,1.0
2018-09-17,22.67,22.8801,22.6,22.74,97548,22.67,22.8801,22.6,22.74,97548,0.0,1.0
2018-09-18,22.63,22.7654,22.43,22.7,25870,22.63,22.7654,22.43,22.7,25870,0.0,1.0
2018-09-19,22.91,23.19,22.73,22.74,104022,22.91,23.19,22.73,22.74,104022,0.0,1.0
2018-09-20,23.1,23.11,22.8,22.95,126222,23.1,23.11,22.8,22.95,126222,0.0,1.0
2018-09-21,23.06,23.34,22.6411,22.67,130915,23.06,23.34,22.6411,22.67,130915,0.0,1.0
2018-09-24,22.97,23.3,22.95,23.04,211244,22.97,23.3,22.95,23.04,211244,0.0,1.0
2018-09-25,23.61,23.8641,23.46,23.46,211036,23.61,23.8641,23.46,23.46,211036,0.0,1.0
2018-09-26,23.18,23.51,23.05,23.36,81199,23.18,23.51,23.05,23.36,81199,0.0,1.0
2018-09-27,22.93,23.0035,22.6501,22.72,69278,22.93,23.0035,22.6501,22.72,69278,0.0,1.0
2018-09-28,24.07,24.38,23.6,23.6,174771,24.07,24.38,23.6,23.6,174771,0.0,1.0
2018-10-01,23.65,23.7156,23.26,23.39,123455,23.65,23.7156,23.26,23.39,123455,0.0,1.0
2018-10-02,24.2,24.99,24.122,24.6,302423,24.2,24.99,24.122,24.6,302423,0.0,1.0
2018-10-03,24.17,24.55,24.047,24.27,102795,24.17,24.55,24.047,24.27,102795,0.0,1.0
2018-10-04,23.94,24.5,23.76,24.44,96998,23.94,24.5,23.76,24.44,96998,0.0,1.0
2018-10-05,24.09,24.3477,23.9306,24.2,200297,24.09,24.3477,23.9306,24.2,200297,0.0,1.0
2018-10-08,23.29,23.3,22.88,23.07,188718,23.29,23.3,22.88,23.07,188718,0.0,1.0
2018-10-09,23.29,23.35,22.8701,23.09,66952,23.29,23.35,22.8701,23.09,66952,0.0,1.0
2018-10-10,22.9746,23.19,22.79,23.15,104936,22.9746,23.19,22.79,23.15,104936,0.0,1.0
2018-10-11,23.78,24.08,23.37,23.5,275071,23.78,24.08,23.37,23.5,275071,0.0,1.0
2018-10-12,24.0,24.2214,23.7901,24.15,112645,24.0,24.2214,23.7901,24.15,112645,0.0,1.0
2018-10-15,24.19,24.48,24.11,24.28,103847,24.19,24.48,24.11,24.28,103847,0.0,1.0
2018-10-16,24.06,24.6347,24.06,24.58,89173,24.06,24.6347,24.06,24.58,89173,0.0,1.0
2018-10-17,23.97,24.34,23.92,24.12,52267,23.97,24.34,23.92,24.12,52267,0.0,1.0
2018-10-18,23.82,24.08,23.68,23.83,92842,23.82,24.08,23.68,23.83,92842,0.0,1.0
2018-10-19,23.97,24.2705,23.93,24.2,128715,23.97,24.2705,23.93,24.2,128715,0.0,1.0
2018-10-22,23.75,23.83,23.62,23.8,57853,23.75,23.83,23.62,23.8,57853,0.0,1.0
2018-10-23,24.3,24.57,24.28,24.48,193663,24.3,24.57,24.28,24.48,193663,0.0,1.0
2018-10-24,24.13,24.4541,24.01,24.31,65905,24.13,24.4541,24.01,24.31,65905,0.0,1.0
2018-10-25,23.99,24.12,23.8601,24.11,88404,23.99,24.12,23.8601,24.11,88404,0.0,1.0
2018-10-26,24.18,24.4332,24.07,24.11,369699,24.18,24.4332,24.07,24.11,369699,0.0,1.0
2018-10-29,23.38,24.14,23.22,24.07,125009,23.38,24.14,23.22,24.07,125009,0.0,1.0
2018-10-30,23.46,23.5444,23.3,23.3,48272,23.46,23.5444,23.3,23.3,48272,0.0,1.0
2018-10-31,22.77,22.96,22.71,22.85,322149,22.77,22.96,22.71,22.85,322149,0.0,1.0
2018-11-01,24.26,24.5297,23.758,23.77,169347,24.26,24.5297,23.758,23.77,169347,0.0,1.0
2018-11-02,24.3,24.84,24.2166,24.48,122531,24.3,24.84,24.2166,24.48,122531,0.0,1.0
2018-11-05,23.96,24.2,23.83,23.93,175607,23.96,24.2,23.83,23.93,175607,0.0,1.0
2018-11-06,23.56,23.81,23.44,23.69,75198,23.56,23.81,23.44,23.69,75198,0.0,1.0
2018-11-07,23.68,23.97,23.64,23.89,43814,23.68,23.97,23.64,23.89,43814,0.0,1.0
2018-11-08,23.24,23.44,23.1007,23.24,76984,23.24,23.44,23.1007,23.24,76984,0.0,1.0
2018-11-09,22.41,22.63,22.2004,22.61,155229,22.41,22.63,22.2004,22.61,155229,0.0,1.0
2018-11-12,21.92,22.11,21.88,22.1,129770,21.92,22.11,21.88,22.1,129770,0.0,1.0
2018-11-13,21.84,22.14,21.74,21.88,75463,21.84,22.14,21.74,21.88,75463,0.0,1.0
2018-11-14,22.3,22.47,21.9181,21.92,111717,22.3,22.47,21.9181,21.92,111717,0.0,1.0
2018-11-15,22.76,22.92,22.33,22.4,63180,22.76,22.92,22.33,22.4,63180,0.0,1.0
2018-11-16,23.17,23.17,22.92,23.14,82029,23.17,23.17,22.92,23.14,82029,0.0,1.0
2018-11-19,23.14,23.23,23.0,23.08,372123,23.14,23.23,23.0,23.08,372123,0.0,1.0
2018-11-20,22.83,23.11,22.5475,23.11,84516,22.83,23.11,22.5475,23.11,84516,0.0,1.0
2018-11-21,23.33,23.58,23.21,23.26,62816,23.33,23.58,23.21,23.26,62816,0.0,1.0
2018-11-23,22.69,22.83,22.66,22.74,33706,22.69,22.83,22.66,22.74,33706,0.0,1.0
2018-11-26,22.61,22.82,22.52,22.74,42734,22.61,22.82,22.52,22.74,42734,0.0,1.0
2018-11-27,22.22,22.67,22.08,22.62,70342,22.22,22.67,22.08,22.62,70342,0.0,1.0
2018-11-28,22.75,23.02,22.2,22.32,75585,22.75,23.02,22.2,22.32,75585,0.0,1.0
2018-11-29,22.74,23.0345,22.66,22.84,265951,22.74,23.0345,22.66,22.84,265951,0.0,1.0
2018-11-30,22.35,22.3558,21.9676,22.33,103999,22.35,22.3558,21.9676,22.33,103999,0.0,1.0
2018-12-03,22.93,23.48,22.9,23.39,115495,22.93,23.48,22.9,23.39,115495,0.0,1.0
2018-12-04,23.39,23.87,23.3784,23.74,194062,23.39,23.87,23.3784,23.74,194062,0.0,1.0
2018-12-06,23.29,23.29,23.01,23.14,74959,23.29,23.29,23.01,23.14,74959,0.0,1.0
2018-12-07,23.75,23.81,23.41,23.41,81139,23.75,23.81,23.41,23.41,81139,0.0,1.0
2018-12-10,23.35,23.64,23.28,23.39,61519,23.35,23.64,23.28,23.39,61519,0.0,1.0
2018-12-11,23.5,23.996,23.38,23.81,103193,23.5,23.996,23.38,23.81,103193,0.0,1.0
2018-12-12,24.07,24.26,23.93,23.97,166034,24.07,24.26,23.93,23.97,166034,0.0,1.0
2018-12-13,24.17,24.2,23.95,24.11,52231,24.17,24.2,23.95,24.11,52231,0.0,1.0
2018-12-14,23.55,23.68,23.27,23.35,106341,23.55,23.68,23.27,23.35,106341,0.0,1.0
2018-12-17,23.84,23.9355,23.56,23.61,57023,23.84,23.9355,23.56,23.61,57023,0.0,1.0
2018-12-18,23.7,23.94,23.63,23.68,64411,23.7,23.94,23.63,23.68,64411,0.0,1.0
2018-12-19,23.51,24.32,23.42,23.93,184791,23.51,24.32,23.42,23.93,184791,0.0,1.0
2018-12-20,24.15,24.39,23.93,24.19,161822,24.15,24.39,23.93,24.19,161822,0.0,1.0
2018-12-21,23.65,24.0212,23.58,24.01,203977,23.65,24.0212,23.58,24.01,203977,0.0,1.0
2018-12-24,24.17,24.25,23.89,23.89,144710,24.17,24.25,23.89,23.89,144710,0.0,1.0
2018-12-26,24.99,25.4339,24.79,24.89,215803,24.99,25.4339,24.79,24.89,215803,0.0,1.0
2018-12-27,25.69,25.73,25.3101,25.5,149676,25.69,25.73,25.3101,25.5,149676,0.0,1.0
2018-12-28,26.08,26.12,25.74,26.0,103887,26.08,26.12,25.74,26.0,103887,0.0,1.0
2018-12-31,26.37,26.485,25.89,26.01,140241,26.37,26.485,25.89,26.01,140241,0.0,1.0
2019-01-02,26.38,26.89,26.12,26.12,401374,26.38,26.89,26.12,26.12,401374,0.0,1.0
2019-01-03,27.29,27.34,26.7635,26.94,551258,27.29,27.34,26.7635,26.94,551258,0.0,1.0
2019-01-04,27.1,27.32,26.78,27.16,119252,27.1,27.32,26.78,27.16,119252,0.0,1.0
2019-01-07,26.83,27.25,26.8201,27.25,79198,26.83,27.25,26.8201,27.25,79198,0.0,1.0
2019-01-08,26.93,27.0499,26.77,26.77,98082,26.93,27.0499,26.77,26.77,98082,0.0,1.0
2019-01-09,27.27,27.33,26.83,26.9,108274,27.27,27.33,26.83,26.9,108274,0.0,1.0
2019-01-10,26.5382,26.97,26.53,26.87,122655,26.5382,26.97,26.53,26.87,122655,0.0,1.0
2019-01-11,26.68,26.89,26.59,26.61,57272,26.68,26.89,26.59,26.61,57272,0.0,1.0
2019-01-14,26.82,26.91,26.66,26.83,217181,26.82,26.91,26.66,26.83,217181,0.0,1.0
2019-01-15,26.59,27.02,26.5421,26.96,41698,26.59,27.02,26.5421,26.96,41698,0.0,1.0
2019-01-16,26.64,26.84,26.63,26.74,97661,26.64,26.84,26.63,26.74,97661,0.0,1.0
2019-01-17,26.43,26.51,26.2043,26.33,77394,26.43,26.51,26.2043,26.33,77394,0.0,1.0
2019-01-18,25.75,26.12,25.72,25.97,176085,25.75,26.12,25.72,25.97,176085,0.0,1.0
2019-01-22,25.71,25.78,25.41,25.55,150043,25.71,25.78,25.41,25.55,150043,0.0,1.0
2019-01-23,25.8,25.8506,25.49,25.59,70073,25.8,25.8506,25.49,25.59,70073,0.0,1.0
2019-01-24,25.64,25.79,25.51,25.74,68751,25.64,25.79,25.51,25.74,68751,0.0,1.0
2019-01-25,27.01,27.05,26.4,26.4,212475,27.01,27.05,26.4,26.4,212475,0.0,1.0
2019-01-28,27.12,27.13,26.6301,26.65,126980,27.12,27.13,26.6301,26.65,126980,0.0,1.0
2019-01-29,27.39,27.58,27.31,27.49,102500,27.39,27.58,27.31,27.49,102500,0.0,1.0
2019-01-30,28.17,28.35,27.52,27.61,531739,28.17,28.35,27.52,27.61,531739,0.0,1.0
2019-01-31,28.15,28.6299,28.04,28.54,176728,28.15,28.6299,28.04,28.54,176728,0.0,1.0
2019-02-01,27.67,28.18,27.58,28.1,164151,27.67,28.18,27.58,28.1,164151,0.0,1.0
2019-02-04,27.47,27.64,27.24,27.24,116404,27.47,27.64,27.24,27.24,116404,0.0,1.0
2019-02-05,27.45,27.5999,27.3031,27.57,63028,27.45,27.5999,27.3031,27.57,63028,0.0,1.0
2019-02-06,26.79,27.3,26.7,27.29,112562,26.79,27.3,26.7,27.29,112562,0.0,1.0
2019-02-07,27.0,27.05,26.74,26.81,71988,27.0,27.05,26.74,26.81,71988,0.0,1.0
2019-02-08,27.31,27.36,27.01,27.1,74952,27.31,27.36,27.01,27.1,74952,0.0,1.0
2019-02-11,26.88,27.1,26.8,26.81,59406,26.88,27.1,26.8,26.81,59406,0.0,1.0
2019-02-12,26.84,26.94,26.73,26.89,59502,26.84,26.94,26.73,26.89,59502,0.0,1.0
2019-02-13,26.32,27.2,26.28,26.83,140532,26.32,27.2,26.28,26.83,140532,0.0,1.0
2019-02-14,26.52,26.53,26.14,26.21,114859,26.52,26.53,26.14,26.21,114859,0.0,1.0
2019-02-15,27.1,27.14,26.43,26.7,165907,27.1,27.14,26.43,26.7,165907,0.0,1.0
2019-02-19,27.82,27.8531,27.236,27.25,234685,27.82,27.8531,27.236,27.25,234685,0.0,1.0
2019-02-20,28.06,28.5934,27.9204,28.05,326577,28.06,28.5934,27.9204,28.05,326577,0.0,1.0
2019-02-21,27.12,27.63,27.1099,27.55,239534,27.12,27.63,27.1099,27.55,239534,0.0,1.0
2019-02-22,27.46,27.66,27.3801,27.41,467086,27.46,27.66,27.3801,27.41,467086,0.0,1.0
2019-02-25,27.35,27.6801,27.24,27.61,116011,27.35,27.6801,27.24,27.61,116011,0.0,1.0
2019-02-26,27.44,27.46,27.06,27.35,88967,27.44,27.46,27.06,27.35,88967,0.0,1.0
2019-02-27,26.76,27.1625,26.66,27.11,152394,26.76,27.1625,26.66,27.11,152394,0.0,1.0
2019-02-28,26.29,26.74,26.2211,26.74,224539,26.29,26.74,26.2211,26.74,224539,0.0,1.0
2019-03-01,24.73,25.95,24.73,25.73,331405,24.73,25.95,24.73,25.73,331405,0.0,1.0
2019-03-04,24.5493,24.64,24.44,24.55,213558,24.5493,24.64,24.44,24.55,213558,0.0,1.0
2019-03-05,24.71,24.73,24.4,24.49,110000,24.71,24.73,24.4,24.49,110000,0.0,1.0
2019-03-06,24.51,24.6,24.4,24.54,81994,24.51,24.6,24.4,24.54,81994,0.0,1.0
2019-03-07,24.3,24.45,24.2,24.27,84554,24.3,24.45,24.2,24.27,84554,0.0,1.0
2019-03-08,25.4,25.44,25.04,25.15,166960,25.4,25.44,25.04,25.15,166960,0.0,1.0
2019-03-11,25.24,25.27,24.93,25.22,84387,25.24,25.27,24.93,25.22,84387,0.0,1.0
2019-03-12,25.68,25.74,25.42,25.62,88125,25.68,25.74,25.42,25.62,88125,0.0,1.0
2019-03-13,25.76,25.89,25.67,25.82,72012,25.76,25.89,25.67,25.82,72012,0.0,1.0
2019-03-14,24.8,24.85,24.6239,24.81,273452,24.8,24.85,24.6239,24.81,273452,0.0,1.0
2019-03-15,25.12,25.44,25.1,25.3,154000,25.12,25.44,25.1,25.3,154000,0.0,1.0
2019-03-18,25.3,25.56,25.23,25.39,80278,25.3,25.56,25.23,25.39,80278,0.0,1.0
2019-03-19,25.39,25.61,25.33,25.54,76167,25.39,25.61,25.33,25.54,76167,0.0,1.0
2019-03-20,25.83,26.02,25.0701,25.5,186948,25.83,26.02,25.0701,25.5,186948,0.0,1.0
2019-03-21,25.74,25.9108,25.445,25.91,109742,25.74,25.9108,25.445,25.91,109742,0.0,1.0
2019-03-22,25.53,25.6801,25.41,25.56,127049,25.53,25.6801,25.41,25.56,127049,0.0,1.0
2019-03-25,25.98,26.1001,25.84,25.84,121001,25.98,26.1001,25.84,25.84,121001,0.0,1.0
2019-03-26,25.59,25.81,25.4708,25.77,72522,25.59,25.81,25.4708,25.77,72522,0.0,1.0
2019-03-27,25.05,25.42,25.03,25.39,167146,25.05,25.42,25.03,25.39,167146,0.0,1.0
2019-03-28,24.13,24.4671,24.01,24.45,509746,24.13,24.4671,24.01,24.45,509746,0.0,1.0
2019-03-29,24.48,24.74,24.4528,24.7,146799,24.48,24.74,24.4528,24.7,146799,0.0,1.0
2019-04-01,24.38,24.71,24.37,24.71,119696,24.38,24.71,24.37,24.71,119696,0.0,1.0
2019-04-02,24.3988,24.41,24.02,24.06,83514,24.3988,24.41,24.02,24.06,83514,0.0,1.0
2019-04-03,24.45,24.57,24.19,24.22,83592,24.45,24.57,24.19,24.22,83592,0.0,1.0
2019-04-04,24.6,24.65,23.73,23.93,344605,24.6,24.65,23.73,23.93,344605,0.0,1.0
2019-04-05,24.41,24.66,24.3332,24.6,110749,24.41,24.66,24.3332,24.6,110749,0.0,1.0
2019-04-08,24.9089,24.95,24.72,24.95,300056,24.9089,24.95,24.72,24.95,300056,0.0,1.0
2019-04-09,24.8,25.05,24.77,25.01,87623,24.8,25.05,24.77,25.01,87623,0.0,1.0
2019-04-10,24.79,25.01,24.73,24.73,52573,24.79,25.01,24.73,24.73,52573,0.0,1.0
2019-04-11,23.85,24.36,23.67,24.2,213736,23.85,24.36,23.67,24.2,213736,0.0,1.0
2019-04-12,23.97,24.35,23.94,24.12,79991,23.97,24.35,23.94,24.12,79991,0.0,1.0
2019-04-15,23.97,24.09,23.4979,23.65,124314,23.97,24.09,23.4979,23.65,124314,0.0,1.0
2019-04-16,23.97,24.02,23.65,23.65,110452,23.97,24.02,23.65,23.65,110452,0.0,1.0
2019-04-17,23.95,24.16,23.75,24.13,59045,23.95,24.16,23.75,24.13,59045,0.0,1.0
2019-04-18,24.0,24.06,23.9,23.91,95718,24.0,24.06,23.9,23.91,95718,0.0,1.0
2019-04-22,24.02,24.1201,23.979,24.06,65389,24.02,24.1201,23.979,24.06,65389,0.0,1.0
2019-04-23,23.43,23.47,23.18,23.29,161786,23.43,23.47,23.18,23.29,161786,0.0,1.0
2019-04-24,23.8202,23.9401,23.49,23.49,96076,23.8202,23.9401,23.49,23.49,96076,0.0,1.0
2019-04-25,23.79,24.04,23.7003,23.88,85804,23.79,24.04,23.7003,23.88,85804,0.0,1.0
2019-04-26,24.13,24.23,23.94,24.08,243829,24.13,24.23,23.94,24.08,243829,0.0,1.0
2019-04-29,23.7,23.8,23.56,23.8,218386,23.7,23.8,23.56,23.8,218386,0.0,1.0
2019-04-30,23.8,23.865,23.46,23.54,111192,23.8,23.865,23.46,23.54,111192,0.0,1.0
2019-05-01,22.81,23.4486,22.66,23.34,349888,22.81,23.4486,22.66,23.34,349888,0.0,1.0
2019-05-02,22.71,22.8022,22.54,22.67,244904,22.71,22.8022,22.54,22.67,244904,0.0,1.0
2019-05-03,23.63,23.8,23.22,23.23,302076,23.63,23.8,23.22,23.23,302076,0.0,1.0
2019-05-06,23.6,23.6431,23.26,23.26,49216,23.6,23.6431,23.26,23.26,49216,0.0,1.0
2019-05-07,23.61,23.62,23.42,23.52,183959,23.61,23.62,23.42,23.52,183959,0.0,1.0
2019-05-08,23.34,23.6,23.31,23.6,83276,23.34,23.6,23.31,23.6,83276,0.0,1.0
2019-05-09,23.09,23.2378,22.91,22.94,88456,23.09,23.2378,22.91,22.94,88456,0.0,1.0
2019-05-10,23.13,23.23,23.0421,23.05,86968,23.13,23.23,23.0421,23.05,86968,0.0,1.0
2019-05-13,23.12,23.22,23.0,23.22,127276,23.12,23.22,23.0,23.22,127276,0.0,1.0
2019-05-14,23.2196,23.42,23.14,23.26,406088,23.2196,23.42,23.14,23.26,406088,0.0,1.0
2019-05-15,23.21,23.2934,23.11,23.24,55421,23.21,23.2934,23.11,23.24,55421,0.0,1.0
2019-05-16,22.44,23.0632,22.33,23.02,490297,22.44,23.0632,22.33,23.02,490297,0.0,1.0
2019-05-17,21.99,22.07,21.903,22.06,311444,21.99,22.07,21.903,22.06,311444,0.0,1.0
2019-05-20,22.12,22.1499,21.93,21.99,97893,22.12,22.1499,21.93,21.99,97893,0.0,1.0
2019-05-21,22.06,22.1,21.81,21.94,624894,22.06,22.1,21.81,21.94,624894,0.0,1.0
2019-05-22,22.0395,22.16,22.0,22.09,69186,22.0395,22.16,22.0,22.09,69186,0.0,1.0
2019-05-23,22.5,22.67,22.28,22.29,218338,22.5,22.67,22.28,22.29,218338,0.0,1.0
2019-05-24,22.4165,22.475,22.33,22.44,77456,22.4165,22.475,22.33,22.44,77456,0.0,1.0
2019-05-28,21.75,21.75,21.57,21.73,204735,21.75,21.75,21.57,21.73,204735,0.0,1.0
2019-05-29,21.99,22.11,21.87,22.05,83843,21.99,22.11,21.87,22.05,83843,0.0,1.0
2019-05-30,22.25,22.42,21.99,22.02,96086,22.25,22.42,21.99,22.02,96086,0.0,1.0
2019-05-31,22.46,22.78,22.2421,22.31,185030,22.46,22.78,22.2421,22.31,185030,0.0,1.0
2019-06-03,23.16,23.2631,22.77,22.86,267959,23.16,23.2631,22.77,22.86,267959,0.0,1.0
2019-06-04,23.26,23.32,22.91,23.01,215303,23.26,23.32,22.91,23.01,215303,0.0,1.0
2019-06-05,23.14,23.72,23.06,23.72,213630,23.14,23.72,23.06,23.72,213630,0.0,1.0
2019-06-06,23.36,23.6399,23.34,23.54,187585,23.36,23.6399,23.34,23.54,187585,0.0,1.0
2019-06-07,23.83,24.295,23.7699,23.86,747946,23.83,24.295,23.7699,23.86,747946,0.0,1.0
2019-06-10,22.8,23.09,22.64,23.02,243499,22.8,23.09,22.64,23.02,243499,0.0,1.0
2019-06-11,22.97,23.1,22.8089,22.84,83689,22.97,23.1,22.8089,22.84,83689,0.0,1.0
2019-06-12,23.01,23.22,22.98,23.01,107180,23.01,23.22,22.98,23.01,107180,0.0,1.0
2019-06-13,23.41,23.54,23.1299,23.13,262131,23.41,23.54,23.1299,23.13,262131,0.0,1.0
2019-06-14,23.29,23.76,23.1,23.61,311112,23.29,23.76,23.1,23.61,311112,0.0,1.0
2019-06-17,23.24,23.45,23.17,23.45,140494,23.24,23.45,23.17,23.45,140494,0.0,1.0
2019-06-18,23.77,24.0,23.39,23.66,327682,23.77,24.0,23.39,23.66,327682,0.0,1.0
2019-06-19,24.17,24.17,23.59,23.68,295741,24.17,24.17,23.59,23.68,295741,0.0,1.0
2019-06-20,25.17,25.43,24.84,24.97,795050,25.17,25.43,24.84,24.97,795050,0.0,1.0
2019-06-21,24.82,24.95,24.45,24.86,333039,24.82,24.95,24.45,24.86,333039,0.0,1.0
2019-06-24,25.2,25.27,24.8,24.8,512740,25.2,25.27,24.8,24.8,512740,0.0,1.0
2019-06-25,24.83,25.31,24.6277,25.04,530036,24.83,25.31,24.6277,25.04,530036,0.0,1.0
2019-06-26,24.6,24.84,24.45,24.58,218412,24.6,24.84,24.45,24.58,218412,0.0,1.0
2019-06-27,24.46,24.5,24.2101,24.32,200538,24.46,24.5,24.2101,24.32,200538,0.0,1.0
2019-06-28,24.65,24.72,24.35,24.45,186193,24.65,24.72,24.35,24.45,186193,0.0,1.0
2019-07-01,24.07,24.6,24.04,24.34,290202,24.07,24.6,24.04,24.34,290202,0.0,1.0
2019-07-02,24.52,24.59,23.91,23.95,398565,24.52,24.59,23.91,23.95,398565,0.0,1.0
2019-07-03,24.62,24.7,24.4937,24.65,109863,24.62,24.7,24.4937,24.65,109863,0.0,1.0
2019-07-05,23.65,23.81,23.28,23.81,404121,23.65,23.81,23.28,23.81,404121,0.0,1.0
2019-07-08,23.63,23.88,23.61,23.81,236235,23.63,23.88,23.61,23.81,236235,0.0,1.0
2019-07-09,23.96,24.01,23.63,23.76,239386,23.96,24.01,23.63,23.76,239386,0.0,1.0
2019-07-10,24.39,24.45,23.975,24.42,343290,24.39,24.45,23.975,24.42,343290,0.0,1.0
2019-07-11,24.03,24.37,23.93,24.23,209331,24.03,24.37,23.93,24.23,209331,0.0,1.0
2019-07-12,24.31,24.38,23.92,24.0,133952,24.31,24.38,23.92,24.0,133952,0.0,1.0
2019-07-15,24.87,24.89,24.41,24.41,283158,24.87,24.89,24.41,24.41,283158,0.0,1.0
2019-07-16,25.31,25.86,25.17,25.17,633933,25.31,25.86,25.17,25.17,633933,0.0,1.0
2019-07-17,26.8,26.84,26.03,26.1,636705,26.8,26.84,26.03,26.1,636705,0.0,1.0
2019-07-18,27.99,28.03,26.97,27.18,628803,27.99,28.03,26.97,27.18,628803,0.0,1.0
2019-07-19,27.47,28.8399,27.02,28.36,894275,27.47,28.8399,27.02,28.36,894275,0.0,1.0
2019-07-22,28.2,28.2575,27.9197,27.97,375022,28.2,28.2575,27.9197,27.97,375022,0.0,1.0
2019-07-23,28.18,28.67,28.13,28.44,415093,28.18,28.67,28.13,28.44,415093,0.0,1.0
2019-07-24,28.86,29.05,28.69,28.88,395593,28.86,29.05,28.69,28.88,395593,0.0,1.0
2019-07-25,28.17,28.6631,27.92,28.63,476190,28.17,28.6631,27.92,28.63,476190,0.0,1.0
2019-07-26,27.9889,28.458,27.97,28.41,278567,27.9889,28.458,27.97,28.41,278567,0.0,1.0
2019-07-29,28.36,28.417,27.99,28.2,278950,28.36,28.417,27.99,28.2,278950,0.0,1.0
2019-07-30,28.7666,28.9,28.32,28.48,333604,28.7666,28.9,28.32,28.48,333604,0.0,1.0
2019-07-31,27.62,28.42,27.46,28.3,711737,27.62,28.42,27.46,28.3,711737,0.0,1.0
2019-08-01,28.02,28.08,26.78,26.8,520104,28.02,28.08,26.78,26.8,520104,0.0,1.0
2019-08-02,27.49,27.7968,27.14,27.18,385904,27.49,27.7968,27.14,27.18,385904,0.0,1.0
2019-08-05,28.05,28.6033,27.65,28.2,505999,28.05,28.6033,27.65,28.2,505999,0.0,1.0
2019-08-06,28.2434,28.39,28.0355,28.31,231842,28.2434,28.39,28.0355,28.31,231842,0.0,1.0
2019-08-07,30.33,31.03,29.87,29.91,1133592,30.33,31.03,29.87,29.91,1133592,0.0,1.0
2019-08-08,30.03,30.39,29.4695,29.58,533288,30.03,30.39,29.4695,29.58,533288,0.0,1.0
2019-08-09,30.01,30.28,29.65,29.85,226085,30.01,30.28,29.65,29.85,226085,0.0,1.0
2019-08-12,30.3,30.6286,29.81,29.86,391702,30.3,30.6286,29.81,29.86,391702,0.0,1.0
2019-08-13,29.8525,31.0999,28.39,31.09,983428,29.8525,31.0999,28.39,31.09,983428,0.0,1.0
2019-08-14,30.73,31.18,30.31,30.76,684142,30.73,31.18,30.31,30.76,684142,0.0,1.0
2019-08-15,30.89,31.01,30.62,30.83,366167,30.89,31.01,30.62,30.83,366167,0.0,1.0
2019-08-16,30.42,30.88,30.25,30.75,315053,30.42,30.88,30.25,30.75,315053,0.0,1.0
2019-08-19,29.51,30.07,29.51,29.88,319544,29.51,30.07,29.51,29.88,319544,0.0,1.0
2019-08-20,30.56,30.7,30.0,30.0,233284,30.56,30.7,30.0,30.0,233284,0.0,1.0
2019-08-21,30.53,30.6877,30.192,30.31,157385,30.53,30.6877,30.192,30.31,157385,0.0,1.0
2019-08-22,30.23,30.52,30.162,30.2,307106,30.23,30.52,30.162,30.2,307106,0.0,1.0
2019-08-23,31.6475,31.7299,30.3865,30.51,513429,31.6475,31.7299,30.3865,30.51,513429,0.0,1.0
2019-08-26,32.41,32.75,32.06,32.25,347491,32.41,32.75,32.06,32.25,347491,0.0,1.0
2019-08-27,34.3099,34.3607,33.33,33.5,482036,34.3099,34.3607,33.33,33.5,482036,0.0,1.0
2019-08-28,34.83,35.16,34.21,34.78,737213,34.83,35.16,34.21,34.78,737213,0.0,1.0
2019-08-29,34.48,35.7881,33.69,35.6,1310707,34.48,35.7881,33.69,35.6,1310707,0.0,1.0
2019-08-30,34.82,35.209,34.16,34.59,406849,34.82,35.209,34.16,34.59,406849,0.0,1.0
2019-09-03,37.8,37.92,36.261,36.5585,1052466,37.8,37.92,36.261,36.5585,1052466,0.0,1.0
2019-09-04,39.66,39.66,38.3408,38.52,880114,39.66,39.66,38.3408,38.52,880114,0.0,1.0
2019-09-05,35.7,38.003,35.11,38.0,1153075,35.7,38.003,35.11,38.0,1153075,0.0,1.0
2019-09-06,33.41,36.35,33.16,35.95,1204403,33.41,36.35,33.16,35.95,1204403,0.0,1.0
2019-09-09,33.24,33.9597,33.16,33.66,496839,33.24,33.9597,33.16,33.66,496839,0.0,1.0
2019-09-10,33.36,33.9159,33.3,33.82,407895,33.36,33.9159,33.3,33.82,407895,0.0,1.0
2019-09-11,33.76,33.82,33.0736,33.09,322012,33.76,33.82,33.0736,33.09,322012,0.0,1.0
2019-09-12,33.52,34.3099,33.2901,33.79,606094,33.52,34.3099,33.2901,33.79,606094,0.0,1.0
2019-09-13,31.11,33.62,31.0386,33.49,1019948,31.11,33.62,31.0386,33.49,1019948,0.0,1.0
2019-09-16,32.77,33.16,32.2995,32.65,346534,32.77,33.16,32.2995,32.65,346534,0.0,1.0
2019-09-17,33.26,33.53,32.52,32.78,254605,33.26,33.53,32.52,32.78,254605,0.0,1.0
2019-09-18,32.1,33.16,31.4201,32.84,570461,32.1,33.16,31.4201,32.84,570461,0.0,1.0
2019-09-19,32.32,32.78,32.28,32.73,128158,32.32,32.78,32.28,32.73,128158,0.0,1.0
2019-09-20,32.97,32.99,32.29,32.41,375778,32.97,32.99,32.29,32.41,375778,0.0,1.0
2019-09-23,35.73,35.74,34.8001,34.87,591677,35.73,35.74,34.8001,34.87,591677,0.0,1.0
2019-09-24,35.43,35.53,34.0,34.47,549630,35.43,35.53,34.0,34.47,549630,0.0,1.0
2019-09-25,32.6,35.08,32.3501,34.85,854155,32.6,35.08,32.3501,34.85,854155,0.0,1.0
2019-09-26,32.36,33.17,32.22,32.69,285216,32.36,33.17,32.22,32.69,285216,0.0,1.0
2019-09-27,31.14,31.64,30.5,30.73,357984,31.14,31.64,30.5,30.73,357984,0.0,1.0
2019-09-30,29.48,30.14,29.18,29.88,489725,29.48,30.14,29.18,29.88,489725,0.0,1.0
2019-10-01,30.29,30.515,29.4731,29.63,421752,30.29,30.515,29.4731,29.63,421752,0.0,1.0
2019-10-02,31.358,31.74,30.7706,30.99,366962,31.358,31.74,30.7706,30.99,366962,0.0,1.0
2019-10-03,31.3991,32.15,31.115,31.16,349415,31.3991,32.15,31.115,31.16,349415,0.0,1.0
2019-10-04,31.3,31.4657,30.6695,30.8,205362,31.3,31.4657,30.6695,30.8,205362,0.0,1.0
2019-10-07,30.84,31.41,30.75,31.14,145482,30.84,31.41,30.75,31.14,145482,0.0,1.0
2019-10-08,31.99,32.21,31.59,31.96,315239,31.99,32.21,31.59,31.96,315239,0.0,1.0
2019-10-09,32.03,32.3,31.76,32.3,164849,32.03,32.3,31.76,32.3,164849,0.0,1.0
2019-10-10,31.14,31.51,30.7506,31.51,271783,31.14,31.51,30.7506,31.51,271783,0.0,1.0
2019-10-11,31.07,31.22,30.47,31.14,405656,31.07,31.22,30.47,31.14,405656,0.0,1.0
2019-10-14,31.52,31.7241,31.03,31.25,211241,31.52,31.7241,31.03,31.25,211241,0.0,1.0
2019-10-15,30.66,31.13,30.465,31.11,215537,30.66,31.13,30.465,31.11,215537,0.0,1.0
2019-10-16,30.59,30.7,30.15,30.46,211222,30.59,30.7,30.15,30.46,211222,0.0,1.0
2019-10-17,31.12,31.475,30.98,31.1,143639,31.12,31.475,30.98,31.1,143639,0.0,1.0
2019-10-18,31.2,31.313,30.931,30.98,134783,31.2,31.313,30.931,30.98,134783,0.0,1.0
2019-10-21,31.18,32.2,31.03,32.11,270438,31.18,32.2,31.03,32.11,270438,0.0,1.0
2019-10-22,31.0,31.28,30.74,31.06,174732,31.0,31.28,30.74,31.06,174732,0.0,1.0
2019-10-23,31.07,31.3614,31.07,31.12,74995,31.07,31.3614,31.07,31.12,74995,0.0,1.0
2019-10-24,32.03,32.18,31.76,31.96,211797,32.03,32.18,31.76,31.96,211797,0.0,1.0
2019-10-25,32.93,33.8,32.2,33.71,493838,32.93,33.8,32.2,33.71,493838,0.0,1.0
2019-10-28,32.11,32.57,31.9663,32.57,208905,32.11,32.57,31.9663,32.57,208905,0.0,1.0
2019-10-29,32.03,32.32,31.46,31.49,138189,32.03,32.32,31.46,31.49,138189,0.0,1.0
2019-10-30,32.27,32.3,31.18,32.16,227264,32.27,32.3,31.18,32.16,227264,0.0,1.0
2019-10-31,33.04,33.36,32.66,32.88,306180,33.04,33.36,32.66,32.88,306180,0.0,1.0
2019-11-01,33.06,33.0956,32.6937,32.85,151693,33.06,33.0956,32.6937,32.85,151693,0.0,1.0
2019-11-04,32.84,33.235,32.5812,33.12,235850,32.84,33.235,32.5812,33.12,235850,0.0,1.0
2019-11-05,31.23,31.86,30.98,31.75,333071,31.23,31.86,30.98,31.75,333071,0.0,1.0
2019-11-06,31.28,31.295,30.9237,31.08,111062,31.28,31.295,30.9237,31.08,111062,0.0,1.0
2019-11-07,29.46,31.1208,28.75,31.12,394242,29.46,31.1208,28.75,31.12,394242,0.0,1.0
2019-11-08,28.33,28.928,28.33,28.57,275057,28.33,28.928,28.33,28.57,275057,0.0,1.0
2019-11-11,28.53,28.683,27.8715,28.4,198028,28.53,28.683,27.8715,28.4,198028,0.0,1.0
2019-11-12,28.37,28.41,27.825,28.3,205162,28.37,28.41,27.825,28.3,205162,0.0,1.0
2019-11-13,28.81,29.01,28.51,28.68,190039,28.81,29.01,28.51,28.68,190039,0.0,1.0
2019-11-14,29.089,29.29,28.6,28.93,178721,29.089,29.29,28.6,28.93,178721,0.0,1.0
2019-11-15,28.81,29.01,28.65,28.69,123496,28.81,29.01,28.65,28.69,123496,0.0,1.0
2019-11-18,29.13,29.1611,28.84,28.94,62222,29.13,29.1611,28.84,28.94,62222,0.0,1.0
2019-11-19,29.5,29.62,28.99,28.99,102246,29.5,29.62,28.99,28.99,102246,0.0,1.0
2019-11-20,29.55,29.56,29.11,29.25,140663,29.55,29.56,29.11,29.25,140663,0.0,1.0
2019-11-21,29.3901,29.57,29.2373,29.42,92350,29.3901,29.57,29.2373,29.42,92350,0.0,1.0
2019-11-22,28.98,29.4519,28.97,29.35,126312,28.98,29.4519,28.97,29.35,126312,0.0,1.0
2019-11-25,28.62,28.95,28.6,28.68,73765,28.62,28.95,28.6,28.68,73765,0.0,1.0
2019-11-26,29.33,29.344,28.39,28.75,160774,29.33,29.344,28.39,28.75,160774,0.0,1.0
2019-11-27,28.7625,28.96,28.69,28.78,69090,28.7625,28.96,28.69,28.78,69090,0.0,1.0
2019-11-29,28.94,29.03,28.44,28.58,99591,28.94,29.03,28.44,28.58,99591,0.0,1.0
2019-12-02,28.51,28.81,28.469,28.5,138477,28.51,28.81,28.469,28.5,138477,0.0,1.0
2019-12-03,29.46,29.55,29.28,29.39,326113,29.46,29.55,29.28,29.39,326113,0.0,1.0
2019-12-04,28.32,29.1,28.14,29.1,310743,28.32,29.1,28.14,29.1,310743,0.0,1.0
2019-12-05,28.69,28.84,28.32,28.32,155146,28.69,28.84,28.32,28.32,155146,0.0,1.0
2019-12-06,27.35,27.88,27.17,27.77,522727,27.35,27.88,27.17,27.77,522727,0.0,1.0
2019-12-09,27.39,27.4681,27.305,27.39,97740,27.39,27.4681,27.305,27.39,97740,0.0,1.0
2019-12-10,27.65,27.7663,27.45,27.68,116519,27.65,27.7663,27.45,27.68,116519,0.0,1.0
2019-12-11,28.31,28.6,27.57,27.6299,164538,28.31,28.6,27.57,27.6299,164538,0.0,1.0
2019-12-12,28.6,29.0199,27.97,28.98,267716,28.6,29.0199,27.97,28.98,267716,0.0,1.0
2019-12-13,28.56,28.66,28.23,28.36,173562,28.56,28.66,28.23,28.36,173562,0.0,1.0
2019-12-16,28.89,28.97,28.63,28.74,235686,28.89,28.97,28.63,28.74,235686,0.0,1.0
2019-12-17,28.7094,28.9,28.62,28.82,126782,28.7094,28.9,28.62,28.82,126782,0.0,1.0
2019-12-18,28.78,28.7966,28.52,28.574,210998,28.78,28.7966,28.52,28.574,210998,0.0,1.0
2019-12-19,28.99,29.14,28.5993,28.67,145954,28.99,29.14,28.5993,28.67,145954,0.0,1.0
2019-12-20,29.3,29.6,29.056,29.42,185791,29.3,29.6,29.056,29.42,185791,0.0,1.0
2019-12-23,30.23,30.3,29.76,29.77,204265,30.23,30.3,29.76,29.77,204265,0.0,1.0
2019-12-24,31.39,31.4705,30.86,30.86,246155,31.39,31.4705,30.86,30.86,246155,0.0,1.0
2019-12-26,31.97,32.47,31.44,32.16,479841,31.97,32.47,31.44,32.16,479841,0.0,1.0
2019-12-27,31.33,32.1377,31.31,31.85,418601,31.33,32.1377,31.31,31.85,418601,0.0,1.0
2019-12-30,31.88,32.03,31.65,31.71,398675,31.88,32.03,31.65,31.71,398675,0.0,1.0
2019-12-31,31.65,32.1263,31.5261,32.0,440515,31.65,32.1263,31.5261,32.0,440515,0.0,1.0
2020-01-02,32.18,32.4717,31.91,32.19,300696,32.18,32.4717,31.91,32.19,300696,0.0,1.0
2020-01-03,32.1997,32.6677,32.11,32.55,528237,32.1997,32.6677,32.11,32.55,528237,0.0,1.0
2020-01-06,32.61,33.53,32.16,33.48,568154,32.61,33.53,32.16,33.48,568154,0.0,1.0
2020-01-07,33.4359,33.62,32.55,32.7,505768,33.4359,33.62,32.55,32.7,505768,0.0,1.0
2020-01-08,32.48,33.5,32.25,33.46,634215,32.48,33.5,32.25,33.46,634215,0.0,1.0
2020-01-09,31.66,31.85,31.36,31.67,216897,31.66,31.85,31.36,31.67,216897,0.0,1.0
2020-01-10,32.32,32.57,31.921,32.0,353407,32.32,32.57,31.921,32.0,353407,0.0,1.0
2020-01-13,31.96,32.19,31.72,32.19,504843,31.96,32.19,31.72,32.19,504843,0.0,1.0
2020-01-14,31.33,31.47,31.0,31.22,168127,31.33,31.47,31.0,31.22,168127,0.0,1.0
2020-01-15,32.02,32.1,31.59,31.71,97606,32.02,32.1,31.59,31.71,97606,0.0,1.0
2020-01-16,31.85,32.0006,31.66,31.86,299060,31.85,32.0006,31.66,31.86,299060,0.0,1.0
2020-01-17,32.02,32.2616,31.75,32.05,338329,32.02,32.2616,31.75,32.05,338329,0.0,1.0
2020-01-21,31.24,31.51,30.63,30.7,508418,31.24,31.51,30.63,30.7,508418,0.0,1.0
2020-01-22,31.39,31.65,31.2491,31.57,252249,31.39,31.65,31.2491,31.57,252249,0.0,1.0
2020-01-23,31.18,31.45,30.98,31.02,220742,31.18,31.45,30.98,31.02,220742,0.0,1.0
2020-01-24,32.35,32.43,31.43,31.44,292221,32.35,32.43,31.43,31.44,292221,0.0,1.0
2020-01-27,32.27,32.89,32.08,32.86,211609,32.27,32.89,32.08,32.86,211609,0.0,1.0
2020-01-28,30.0,31.08,29.881,31.02,532757,30.0,31.08,29.881,31.02,532757,0.0,1.0
2020-01-29,30.34,30.42,29.87,29.9,209045,30.34,30.42,29.87,29.9,209045,0.0,1.0
2020-01-30,31.4,31.99,31.08,31.53,544184,31.4,31.99,31.08,31.53,544184,0.0,1.0
2020-01-31,31.91,32.18,31.4,31.4,255616,31.91,32.18,31.4,31.4,255616,0.0,1.0
2020-02-03,30.62,31.11,30.39,31.08,377094,30.62,31.11,30.39,31.08,377094,0.0,1.0
2020-02-04,30.53,30.77,30.1687,30.77,168344,30.53,30.77,30.1687,30.77,168344,0.0,1.0
2020-02-05,30.48,30.61,30.26,30.47,92763,30.48,30.61,30.26,30.47,92763,0.0,1.0
2020-02-06,31.14,31.26,30.83,31.22,286509,31.14,31.26,30.83,31.22,286509,0.0,1.0
2020-02-07,30.7686,31.1603,30.55,31.12,190314,30.7686,31.1603,30.55,31.12,190314,0.0,1.0
2020-02-10,31.03,31.24,30.81,30.9934,262129,31.03,31.24,30.81,30.9934,262129,0.0,1.0
2020-02-11,30.56,30.815,30.28,30.73,166834,30.56,30.815,30.28,30.73,166834,0.0,1.0
2020-02-12,29.98,30.27,29.9149,30.06,292759,29.98,30.27,29.9149,30.06,292759,0.0,1.0
2020-02-13,30.53,30.81,30.47,30.73,344696,30.53,30.81,30.47,30.73,344696,0.0,1.0
2020-02-14,30.82,31.06,30.78,31.06,276181,30.82,31.06,30.78,31.06,276181,0.0,1.0
2020-02-18,32.53,32.57,31.51,31.68,490226,32.53,32.57,31.51,31.68,490226,0.0,1.0
2020-02-19,33.44,33.44,32.48,32.61,401933,33.44,33.44,32.48,32.61,401933,0.0,1.0
2020-02-20,33.12,33.3,32.8,32.86,389209,33.12,33.3,32.8,32.86,389209,0.0,1.0
2020-02-21,33.54,34.035,33.43,33.48,615003,33.54,34.035,33.43,33.48,615003,0.0,1.0
2020-02-24,34.01,35.1271,33.64,34.62,955876,34.01,35.1271,33.64,34.62,955876,0.0,1.0
2020-02-25,31.23,33.15,31.12,32.83,536066,31.23,33.15,31.12,32.83,536066,0.0,1.0
2020-02-26,31.18,31.6,30.86,31.2,347967,31.18,31.6,30.86,31.2,347967,0.0,1.0
2020-02-27,30.33,31.6795,30.31,31.54,575002,30.33,31.6795,30.31,31.54,575002,0.0,1.0
2020-02-28,26.65,28.17,25.98,28.1214,677428,26.65,28.17,25.98,28.1214,677428,0.0,1.0
2020-03-02,26.814,27.2544,26.7464,27.01,296325,26.814,27.2544,26.7464,27.01,296325,0.0,1.0
2020-03-03,28.38,29.42,27.3,27.36,451965,28.38,29.42,27.3,27.36,451965,0.0,1.0
2020-03-04,28.67,28.7,28.13,28.39,95129,28.67,28.7,28.13,28.39,95129,0.0,1.0
2020-03-05,29.35,29.4,28.71,28.79,194829,29.35,29.4,28.71,28.79,194829,0.0,1.0
2020-03-06,28.98,29.24,28.0155,29.16,279466,28.98,29.24,28.0155,29.16,279466,0.0,1.0
2020-03-09,27.8,28.07,26.983,27.45,258191,27.8,28.07,26.983,27.45,258191,0.0,1.0
2020-03-10,27.42,27.95,27.19,27.95,366524,27.42,27.95,27.19,27.95,366524,0.0,1.0
2020-03-11,27.02,27.8217,26.77,27.62,370434,27.02,27.8217,26.77,27.62,370434,0.0,1.0
2020-03-12,23.54,25.23,23.05,24.82,482775,23.54,25.23,23.05,24.82,482775,0.0,1.0
2020-03-13,20.32,23.814,19.8324,23.77,872145,20.32,23.814,19.8324,23.77,872145,0.0,1.0
2020-03-16,15.36,16.6699,14.0,14.95,938394,15.36,16.6699,14.0,14.95,938394,0.0,1.0
2020-03-17,15.12,16.285,14.14,14.56,922093,15.12,16.285,14.14,14.56,922093,0.0,1.0
2020-03-18,13.43,14.46,12.6605,13.96,580402,13.43,14.46,12.6605,13.96,580402,0.0,1.0
2020-03-19,13.71,14.0,13.051,13.7,526755,13.71,14.0,13.051,13.7,526755,0.0,1.0
2020-03-20,14.46,15.2,14.2,14.76,392843,14.46,15.2,14.2,14.76,392843,0.0,1.0
2020-03-23,16.22,16.37,15.2,15.33,721832,16.22,16.37,15.2,15.33,721832,0.0,1.0
2020-03-24,18.89,19.18,17.875,18.66,661877,18.89,19.18,17.875,18.66,661877,0.0,1.0
2020-03-25,19.88,20.48,18.8275,18.9262,406594,19.88,20.48,18.8275,18.9262,406594,0.0,1.0
2020-03-26,19.7,20.64,19.5,20.26,360494,19.7,20.64,19.5,20.26,360494,0.0,1.0
2020-03-27,19.42,19.7,19.03,19.6,283920,19.42,19.7,19.03,19.6,283920,0.0,1.0
2020-03-30,18.6,19.0137,18.0,18.4,360684,18.6,19.0137,18.0,18.4,360684,0.0,1.0
2020-03-31,18.44,19.23,18.15,18.52,140690,18.44,19.23,18.15,18.52,140690,0.0,1.0
2020-04-01,18.07,18.48,17.79,18.13,291071,18.07,18.48,17.79,18.13,291071,0.0,1.0
2020-04-02,19.63,19.82,19.16,19.38,239069,19.63,19.82,19.16,19.38,239069,0.0,1.0
2020-04-03,19.28,19.7183,19.1,19.53,186406,19.28,19.7183,19.1,19.53,186406,0.0,1.0
2020-04-06,21.39,21.64,19.63,19.93,381901,21.39,21.64,19.63,19.93,381901,0.0,1.0
2020-04-07,21.46,22.3352,21.0615,22.22,402783,21.46,22.3352,21.0615,22.22,402783,0.0,1.0
2020-04-08,21.11,21.6579,20.93,21.53,171311,21.11,21.6579,20.93,21.53,171311,0.0,1.0
2020-04-09,22.74,23.72,22.27,22.55,342497,22.74,23.72,22.27,22.55,342497,0.0,1.0
2020-04-13,22.66,22.7839,21.63,21.82,254584,22.66,22.7839,21.63,21.82,254584,0.0,1.0
2020-04-14,23.405,24.25,23.121,23.55,341966,23.405,24.25,23.121,23.55,341966,0.0,1.0
2020-04-15,22.32,22.53,21.74,22.53,323491,22.32,22.53,21.74,22.53,323491,0.0,1.0
2020-04-16,22.36,22.58,21.6201,22.21,184447,22.36,22.58,21.6201,22.21,184447,0.0,1.0
2020-04-17,21.24,21.77,21.11,21.68,195320,21.24,21.77,21.11,21.68,195320,0.0,1.0
2020-04-20,21.87,22.19,21.42,21.42,184414,21.87,22.19,21.42,21.42,184414,0.0,1.0
2020-04-21,20.18,20.3766,19.2064,19.44,390192,20.18,20.3766,19.2064,19.44,390192,0.0,1.0
2020-04-22,21.18,21.39,20.51,20.66,204993,21.18,21.39,20.51,20.66,204993,0.0,1.0
2020-04-23,21.43,22.33,21.13,21.8,480755,21.43,22.33,21.13,21.8,480755,0.0,1.0
2020-04-24,21.28,21.76,20.7,21.7,364003,21.28,21.76,20.7,21.7,364003,0.0,1.0
2020-04-27,21.17,21.388,20.74,21.32,185589,21.17,21.388,20.74,21.32,185589,0.0,1.0
2020-04-28,20.74,21.1,20.49,21.1,304795,20.74,21.1,20.49,21.1,304795,0.0,1.0
2020-04-29,21.37,21.54,20.78,21.24,300737,21.37,21.54,20.78,21.24,300737,0.0,1.0
2020-04-30,20.19,20.9,19.53,20.56,403643,20.19,20.9,19.53,20.56,403643,0.0,1.0
2020-05-01,20.04,20.21,19.54,19.97,236342,20.04,20.21,19.54,19.97,236342,0.0,1.0
2020-05-04,19.45,19.829,19.33,19.68,264251,19.45,19.829,19.33,19.68,264251,0.0,1.0
2020-05-05,20.3,20.3978,19.8,20.04,361896,20.3,20.3978,19.8,20.04,361896,0.0,1.0
2020-05-06,20.06,20.34,19.95,20.23,196792,20.06,20.34,19.95,20.23,196792,0.0,1.0
2020-05-07,21.41,21.755,20.452,20.53,528653,21.41,21.755,20.452,20.53,528653,0.0,1.0
2020-05-08,21.98,22.53,21.65,21.6595,480153,21.98,22.53,21.65,21.6595,480153,0.0,1.0
2020-05-11,21.69,22.09,21.4,21.91,296948,21.69,22.09,21.4,21.91,296948,0.0,1.0
2020-05-12,21.66,22.27,21.6,22.02,312081,21.66,22.27,21.6,22.02,312081,0.0,1.0
2020-05-13,21.96,22.15,21.5301,21.8,460051,21.96,22.15,21.5301,21.8,460051,0.0,1.0
2020-05-14,23.2,23.23,21.78,21.78,684339,23.2,23.23,21.78,21.78,684339,0.0,1.0
2020-05-15,25.69,25.879,24.55,25.12,773052,25.69,25.879,24.55,25.12,773052,0.0,1.0
2020-05-18,26.31,27.07,26.06,26.64,827857,26.31,27.07,26.06,26.64,827857,0.0,1.0
2020-05-19,28.02,28.49,27.55,27.67,574905,28.02,28.49,27.55,27.67,574905,0.0,1.0
2020-05-20,28.64,28.9797,28.13,28.32,459159,28.64,28.9797,28.13,28.32,459159,0.0,1.0
2020-05-21,26.68,28.03,26.141,27.98,554517,26.68,28.03,26.141,27.98,554517,0.0,1.0
2020-05-22,27.3,27.61,27.01,27.15,421279,27.3,27.61,27.01,27.15,421279,0.0,1.0
2020-05-26,27.03,28.41,26.77,28.36,473154,27.03,28.41,26.77,28.36,473154,0.0,1.0
2020-05-27,27.87,27.92,26.02,26.12,684512,27.87,27.92,26.02,26.12,684512,0.0,1.0
2020-05-28,28.14,28.74,27.8882,28.31,699244,28.14,28.74,27.8882,28.31,699244,0.0,1.0
2020-05-29,29.88,30.14,29.332,29.5,597183,29.88,30.14,29.332,29.5,597183,0.0,1.0
2020-06-01,31.1,31.12,30.08,30.15,759930,31.1,31.12,30.08,30.15,759930,0.0,1.0
2020-06-02,29.57,30.83,28.7,30.83,680723,29.57,30.83,28.7,30.83,680723,0.0,1.0
2020-06-03,28.2,28.58,27.31,28.29,931766,28.2,28.58,27.31,28.29,931766,0.0,1.0
2020-06-04,28.39,28.7,27.7915,28.4,329402,28.39,28.7,27.7915,28.4,329402,0.0,1.0
2020-06-05,26.86,26.94,26.37,26.74,417762,26.86,26.94,26.37,26.74,417762,0.0,1.0
2020-06-08,28.14,28.2,27.26,27.51,314171,28.14,28.2,27.26,27.51,314171,0.0,1.0
2020-06-09,27.51,28.09,27.451,27.76,188604,27.51,28.09,27.451,27.76,188604,0.0,1.0
2020-06-10,29.425,29.45,27.26,28.5233,836186,29.425,29.45,27.26,28.5233,836186,0.0,1.0
2020-06-11,27.35,29.2071,26.99,28.79,697349,27.35,29.2071,26.99,28.79,697349,0.0,1.0
2020-06-12,26.87,27.79,26.5996,27.49,351879,26.87,27.79,26.5996,27.49,351879,0.0,1.0
2020-06-15,26.69,26.85,25.15,25.36,467559,26.69,26.85,25.15,25.36,467559,0.0,1.0
2020-06-16,26.96,27.41,26.74,26.75,289550,26.96,27.41,26.74,26.75,289550,0.0,1.0
2020-06-17,27.33,27.58,26.99,27.4,125799,27.33,27.58,26.99,27.4,125799,0.0,1.0
2020-06-18,26.61,26.85,26.33,26.75,190240,26.61,26.85,26.33,26.75,190240,0.0,1.0
2020-06-19,27.82,28.2301,27.4675,27.56,394722,27.82,28.2301,27.4675,27.56,394722,0.0,1.0
2020-06-22,27.67,28.75,27.5,28.39,715117,27.67,28.75,27.5,28.39,715117,0.0,1.0
2020-06-23,28.51,28.53,28.12,28.42,548749,28.51,28.53,28.12,28.42,548749,0.0,1.0
2020-06-24,26.7,27.86,26.62,27.05,1032477,26.7,27.86,26.62,27.05,1032477,0.0,1.0
2020-06-25,27.79,27.83,27.2,27.43,442435,27.79,27.83,27.2,27.43,442435,0.0,1.0
2020-06-26,27.88,28.41,26.66,27.43,1235588,27.88,28.41,26.66,27.43,1235588,0.0,1.0
2020-06-29,27.86,27.9,27.41,27.78,487134,27.86,27.9,27.41,27.78,487134,0.0,1.0
2020-06-30,29.33,29.62,27.98,28.01,1394612,29.33,29.62,27.98,28.01,1394612,0.0,1.0
2020-07-01,28.57,29.47,27.85,29.47,1487865,28.57,29.47,27.85,29.47,1487865,0.0,1.0
2020-07-02,28.4,28.81,27.97,28.05,964089,28.4,28.81,27.97,28.05,964089,0.0,1.0
2020-07-06,29.53,30.0,29.26,29.83,1003381,29.53,30.0,29.26,29.83,1003381,0.0,1.0
2020-07-07,29.49,29.78,28.86,28.89,1109692,29.49,29.78,28.86,28.89,1109692,0.0,1.0
2020-07-08,31.17,31.35,30.52,30.63,1573539,31.17,31.35,30.52,30.63,1573539,0.0,1.0
2020-07-09,30.74,32.07,30.11,31.92,1846215,30.74,32.07,30.11,31.92,1846215,0.0,1.0
2020-07-10,30.97,31.28,30.51,31.12,954877,30.97,31.28,30.51,31.12,954877,0.0,1.0
2020-07-13,32.09,33.3,31.99,33.0,1879325,32.09,33.3,31.99,33.0,1879325,0.0,1.0
2020-07-14,32.87,32.87,31.7,31.84,1007485,32.87,32.87,31.7,31.84,1007485,0.0,1.0
2020-07-15,33.38,33.38,32.36,32.64,1084944,33.38,33.38,32.36,32.64,1084944,0.0,1.0
2020-07-16,32.18,33.25,32.15,32.95,878325,32.18,33.25,32.15,32.95,878325,0.0,1.0
2020-07-17,33.07,33.2,32.57,32.89,790649,33.07,33.2,32.57,32.89,790649,0.0,1.0
2020-07-20,34.97,35.05,33.99,34.48,1176044,34.97,35.05,33.99,34.48,1176044,0.0,1.0
2020-07-21,39.21,39.79,38.25,38.6,2810337,39.21,39.79,38.25,38.6,2810337,0.0,1.0
2020-07-22,45.6,45.7,41.9298,42.58,4623351,45.6,45.7,41.9298,42.58,4623351,0.0,1.0
2020-07-23,43.5,45.66,42.4,43.96,3662434,43.5,45.66,42.4,43.96,3662434,0.0,1.0
2020-07-24,44.4,45.12,43.3522,45.04,1988653,44.4,45.12,43.3522,45.04,1988653,0.0,1.0
2020-07-27,50.64,50.679,49.06,49.52,3709705,50.64,50.679,49.06,49.52,3709705,0.0,1.0
2020-07-28,50.42,51.41,47.35,48.44,4364768,50.42,51.41,47.35,48.44,4364768,0.0,1.0
2020-07-29,49.5,52.69,45.85,50.03,4607853,49.5,52.69,45.85,50.03,4607853,0.0,1.0
2020-07-30,45.91,46.96,44.275,45.59,2954690,45.91,46.96,44.275,45.59,2954690,0.0,1.0
2020-07-31,49.92,50.0,47.475,47.93,2374331,49.92,50.0,47.475,47.93,2374331,0.0,1.0
2020-08-03,50.18,50.31,48.64,49.55,1799716,50.18,50.31,48.64,49.55,1799716,0.0,1.0
2020-08-04,57.14,57.14,49.7,50.01,5019088,57.14,57.14,49.7,50.01,5019088,0.0,1.0
2020-08-05,60.57,61.54,58.32,60.6499,4081995,60.57,61.54,58.32,60.6499,4081995,0.0,1.0
2020-08-06,69.3,69.4335,64.41,66.47,5135863,69.3,69.4335,64.41,66.47,5135863,0.0,1.0
2020-08-07,65.61,66.74,62.13,66.24,5322658,65.61,66.74,62.13,66.24,5322658,0.0,1.0
2020-08-10,69.7,71.6,67.4,67.59,5019722,69.7,71.6,67.4,67.59,5019722,0.0,1.0
2020-08-11,50.93,61.75,49.81,60.39,8606189,50.93,61.75,49.81,60.39,8606189,0.0,1.0
2020-08-12,51.62,56.0069,51.56,54.82,3807485,51.62,56.0069,51.56,54.82,3807485,0.0,1.0
2020-08-13,60.61,62.53,56.857,57.15,5363625,60.61,62.53,56.857,57.15,5363625,0.0,1.0
2020-08-14,56.19,59.39,53.24,58.83,3256424,56.19,59.39,53.24,58.83,3256424,0.0,1.0
2020-08-17,60.94,61.27,59.32,60.35,2295810,60.94,61.27,59.32,60.35,2295810,0.0,1.0
2020-08-18,62.11,64.98,58.952,64.62,3817392,62.11,64.98,58.952,64.62,3817392,0.0,1.0
2020-08-19,57.27,62.84,56.39,62.26,3913196,57.27,62.84,56.39,62.26,3913196,0.0,1.0
2020-08-20,60.53,60.72,57.18,57.29,2524655,60.53,60.72,57.18,57.29,2524655,0.0,1.0
2020-08-21,57.25,57.765,55.03,57.05,2797559,57.25,57.765,55.03,57.05,2797559,0.0,1.0
2020-08-24,56.1,58.265,55.58,58.22,2219217,56.1,58.265,55.58,58.22,2219217,0.0,1.0
2020-08-25,56.52,56.59,54.39,56.54,1702140,56.52,56.59,54.39,56.54,1702140,0.0,1.0
2020-08-26,60.21,60.4,55.96,56.0,3374711,60.21,60.4,55.96,56.0,3374711,0.0,1.0
2020-08-27,58.47,61.9299,55.93,61.82,2987740,58.47,61.9299,55.93,61.82,2987740,0.0,1.0
2020-08-28,60.54,61.476,59.9,60.47,2075874,60.54,61.476,59.9,60.47,2075874,0.0,1.0
2020-08-31,63.51,64.41,62.191,62.63,2110563,63.51,64.41,62.191,62.63,2110563,0.0,1.0
2020-09-01,63.09,66.11,60.74,66.07,2522971,63.09,66.11,60.74,66.07,2522971,0.0,1.0
2020-09-02,59.76,60.8,58.25,60.68,2446106,59.76,60.8,58.25,60.68,2446106,0.0,1.0
2020-09-03,55.94,59.6883,55.4902,59.13,2441209,55.94,59.6883,55.4902,59.13,2441209,0.0,1.0
2020-09-04,57.4,57.8299,54.79,56.44,2174434,57.4,57.8299,54.79,56.44,2174434,0.0,1.0
2020-09-08,56.2,57.6,52.77,54.45,1749078,56.2,57.6,52.77,54.45,1749078,0.0,1.0
2020-09-09,58.05,58.38,56.69,57.08,1225134,58.05,58.38,56.69,57.08,1225134,0.0,1.0
2020-09-10,56.64,60.06,56.4001,59.93,1868508,56.64,60.06,56.4001,59.93,1868508,0.0,1.0
2020-09-11,56.82,58.008,55.95,57.37,847223,56.82,58.008,55.95,57.37,847223,0.0,1.0
2020-09-14,58.74,59.3,57.9,57.95,1004048,58.74,59.3,57.9,57.95,1004048,0.0,1.0
2020-09-15,58.33,59.56,57.82,59.23,1307089,58.33,59.56,57.82,59.23,1307089,0.0,1.0
2020-09-16,58.18,59.75,57.202,59.37,1371095,58.18,59.75,57.202,59.37,1371095,0.0,1.0
2020-09-17,58.31,58.32,54.67,55.3215,1101713,58.31,58.32,54.67,55.3215,1101713,0.0,1.0
2020-09-18,56.95,58.35,56.75,56.94,571303,56.95,58.35,56.75,56.94,571303,0.0,1.0
2020-09-21,47.58,53.9,43.37,53.26,5420286,47.58,53.9,43.37,53.26,5420286,0.0,1.0
2020-09-22,46.68,47.42,45.3601,46.75,1707738,46.68,47.42,45.3601,46.75,1707738,0.0,1.0
2020-09-23,40.12,43.7492,39.661,43.07,4498860,40.12,43.7492,39.661,43.07,4498860,0.0,1.0
2020-09-24,41.49,42.17,37.31,37.87,4234230,41.49,42.17,37.31,37.87,4234230,0.0,1.0
2020-09-25,40.63,41.49,39.81,39.98,2343784,40.63,41.49,39.81,39.98,2343784,0.0,1.0
2020-09-28,43.45,43.68,41.455,42.26,2027708,43.45,43.68,41.455,42.26,2027708,0.0,1.0
2020-09-29,45.45,46.189,44.05,44.26,2411475,45.45,46.189,44.05,44.26,2411475,0.0,1.0
2020-09-30,41.77,44.8177,41.33,44.3237,2726387,41.77,44.8177,41.33,44.3237,2726387,0.0,1.0
2020-10-01,43.57,45.19,42.3,43.25,2353659,43.57,45.19,42.3,43.25,2353659,0.0,1.0
2020-10-02,43.67,45.36,43.35,44.12,1547079,43.67,45.36,43.35,44.12,1547079,0.0,1.0
2020-10-05,45.81,46.5,44.3913,44.45,1337247,45.81,46.5,44.3913,44.45,1337247,0.0,1.0
2020-10-06,42.0,46.06,41.56,45.68,2313784,42.0,46.06,41.56,45.68,2313784,0.0,1.0
2020-10-07,43.55,44.39,42.622,43.0,1316893,43.55,44.39,42.622,43.0,1316893,0.0,1.0
2020-10-08,43.85,45.26,43.16,44.67,1028516,43.85,45.26,43.16,44.67,1028516,0.0,1.0
2020-10-09,48.7,48.72,46.295,46.4,2410432,48.7,48.72,46.295,46.4,2410432,0.0,1.0
2020-10-12,48.39,49.099,47.2501,48.3168,2065941,48.39,49.099,47.2501,48.3168,2065941,0.0,1.0
2020-10-13,44.66,45.615,43.79,45.61,2535910,44.66,45.615,43.79,45.61,2535910,0.0,1.0
2020-10-14,44.91,46.43,44.7,45.89,1941040,44.91,46.43,44.7,45.89,1941040,0.0,1.0
2020-10-15,45.24,45.37,42.72,42.8455,1708773,45.24,45.37,42.72,42.8455,1708773,0.0,1.0
2020-10-16,44.67,46.17,44.66,45.91,914210,44.67,46.17,44.66,45.91,914210,0.0,1.0
2020-10-19,45.13,47.17,44.8801,47.02,1208615,45.13,47.17,44.8801,47.02,1208615,0.0,1.0
2020-10-20,47.05,47.67,46.06,46.22,1379039,47.05,47.67,46.06,46.22,1379039,0.0,1.0
2020-10-21,48.04,49.05,47.59,48.25,1369693,48.04,49.05,47.59,48.25,1369693,0.0,1.0
2020-10-22,46.65,47.16,45.3704,46.92,1304809,46.65,47.16,45.3704,46.92,1304809,0.0,1.0
2020-10-23,46.34,46.8858,45.53,46.83,854736,46.34,46.8858,45.53,46.83,854736,0.0,1.0
2020-10-26,45.24,46.0,44.8,45.31,921802,45.24,46.0,44.8,45.31,921802,0.0,1.0
2020-10-27,45.63,45.86,44.7,45.07,940132,45.63,45.86,44.7,45.07,940132,0.0,1.0
2020-10-28,41.63,42.0345,40.1684,41.81,2433842,41.63,42.0345,40.1684,41.81,2433842,0.0,1.0
2020-10-29,41.42,42.26,39.71,39.83,1065241,41.42,42.26,39.71,39.83,1065241,0.0,1.0
2020-10-30,42.49,43.02,41.74,42.8,1057640,42.49,43.02,41.74,42.8,1057640,0.0,1.0
2020-11-02,44.15,44.24,42.913,43.64,1063507,44.15,44.24,42.913,43.64,1063507,0.0,1.0
2020-11-03,44.2,45.08,43.98,44.99,1107140,44.2,45.08,43.98,44.99,1107140,0.0,1.0
2020-11-04,43.4,44.4599,42.8204,43.84,1145443,43.4,44.4599,42.8204,43.84,1145443,0.0,1.0
2020-11-05,48.85,49.0,46.493,46.54,2138900,48.85,49.0,46.493,46.54,2138900,0.0,1.0
2020-11-06,49.74,50.43,48.412,50.26,1728908,49.74,50.43,48.412,50.26,1728908,0.0,1.0
2020-11-09,43.8,45.27,41.64,45.2536,3772928,43.8,45.27,41.64,45.2536,3772928,0.0,1.0
2020-11-10,43.73,45.08,43.6001,44.47,1510526,43.73,45.08,43.6001,44.47,1510526,0.0,1.0
2020-11-11,44.05,44.21,42.7,42.85,833185,44.05,44.21,42.7,42.85,833185,0.0,1.0
2020-11-12,44.19,44.7267,43.95,44.1,789638,44.19,44.7267,43.95,44.1,789638,0.0,1.0
2020-11-13,45.59,46.24,45.43,46.0,801864,45.59,46.24,45.43,46.0,801864,0.0,1.0
2020-11-16,45.98,46.23,45.07,45.35,696453,45.98,46.23,45.07,45.35,696453,0.0,1.0
2020-11-17,44.88,45.38,44.47,45.25,922628,44.88,45.38,44.47,45.25,922628,0.0,1.0
2020-11-18,43.98,45.73,43.98,44.69,1174573,43.98,45.73,43.98,44.69,1174573,0.0,1.0
2020-11-19,43.56,43.585,42.0861,42.31,723282,43.56,43.585,42.0861,42.31,723282,0.0,1.0
2020-11-20,43.75,45.02,43.73,44.67,689200,43.75,45.02,43.73,44.67,689200,0.0,1.0
2020-11-23,41.49,43.2599,40.92,43.22,1345773,41.49,43.2599,40.92,43.22,1345773,0.0,1.0
2020-11-24,40.22,40.5063,39.55,39.88,1200208,40.22,40.5063,39.55,39.88,1200208,0.0,1.0
2020-11-25,40.58,41.02,40.3,40.61,712240,40.58,41.02,40.3,40.61,712240,0.0,1.0
2020-11-27,37.88,38.3,37.43,37.56,1858366,37.88,38.3,37.43,37.56,1858366,0.0,1.0
2020-11-30,37.92,38.1099,36.31,36.62,1746614,37.92,38.1099,36.31,36.62,1746614,0.0,1.0
2020-12-01,42.65,42.8,40.94,41.19,2152055,42.65,42.8,40.94,41.19,2152055,0.0,1.0
2020-12-02,42.76,42.9,41.34,41.81,1040863,42.76,42.9,41.34,41.81,1040863,0.0,1.0
2020-12-03,43.13,43.13,41.651,42.7,1086583,43.13,43.13,41.651,42.7,1086583,0.0,1.0
2020-12-04,43.22,43.73,42.42,43.04,917773,43.22,43.73,42.42,43.04,917773,0.0,1.0
2020-12-07,44.64,45.5299,42.311,42.35,1542266,44.64,45.5299,42.311,42.35,1542266,0.0,1.0
2020-12-08,44.76,45.8,44.3201,44.94,906526,44.76,45.8,44.3201,44.94,906526,0.0,1.0
2020-12-09,42.13,43.599,41.045,43.4208,2063827,42.13,43.599,41.045,43.4208,2063827,0.0,1.0
2020-12-10,42.68,43.63,42.2,42.88,890154,42.68,43.63,42.2,42.88,890154,0.0,1.0
2020-12-11,42.43,42.97,42.1,42.25,427124,42.43,42.97,42.1,42.25,427124,0.0,1.0
2020-12-14,42.0,43.37,41.83,42.67,684309,42.0,43.37,41.83,42.67,684309,0.0,1.0
2020-12-15,44.4,44.57,43.7,43.94,925743,44.4,44.57,43.7,43.94,925743,0.0,1.0
2020-12-16,47.67,47.76,45.06,46.1999,1804857,47.67,47.76,45.06,46.1999,1804857,0.0,1.0
2020-12-17,49.92,50.4074,49.18,49.69,1891995,49.92,50.4074,49.18,49.69,1891995,0.0,1.0
2020-12-18,49.14,49.84,48.85,49.45,1061746,49.14,49.84,48.85,49.45,1061746,0.0,1.0
2020-12-21,50.9,51.35,49.74,49.75,1772841,50.9,51.35,49.74,49.75,1772841,0.0,1.0
2020-12-22,46.75,49.789,46.33,49.38,2303783,46.75,49.789,46.33,49.38,2303783,0.0,1.0
2020-12-23,48.36,49.03,47.83,47.94,883891,48.36,49.03,47.83,47.94,883891,0.0,1.0
2020-12-24,48.8702,49.06,47.6703,47.8001,453072,48.8702,49.06,47.6703,47.8001,453072,0.0,1.0
2020-12-28,50.87,52.65,50.67,52.0,1431942,50.87,52.65,50.67,52.0,1431942,0.0,1.0
2020-12-29,50.5,51.14,49.44,50.4699,988927,50.5,51.14,49.44,50.4699,988927,0.0,1.0
2020-12-30,52.07,52.1225,50.47,50.69,814755,52.07,52.1225,50.47,50.69,814755,0.0,1.0
2020-12-31,51.28,51.9,50.4711,51.46,1042326,51.28,51.9,50.4711,51.46,1042326,0.0,1.0
2021-01-04,54.55,55.7801,52.6,55.45,1938865,54.55,55.7801,52.6,55.45,1938865,0.0,1.0
2021-01-05,55.87,56.3,54.2613,55.0431,847459,55.87,56.3,54.2613,55.0431,847459,0.0,1.0
2021-01-06,54.33,54.7,51.69,54.44,2217917,54.33,54.7,51.69,54.44,2217917,0.0,1.0
2021-01-07,54.09,54.45,53.1,53.87,906807,54.09,54.45,53.1,53.87,906807,0.0,1.0
2021-01-08,46.09,51.828,43.14,51.67,5677149,46.09,51.828,43.14,51.67,5677149,0.0,1.0
2021-01-11,44.93,46.07,43.82,43.88,1797471,44.93,46.07,43.82,43.88,1797471,0.0,1.0
2021-01-12,47.1,47.4391,45.661,46.28,987820,47.1,47.4391,45.661,46.28,987820,0.0,1.0
2021-01-13,45.875,47.06,45.68,46.38,812596,45.875,47.06,45.68,46.38,812596,0.0,1.0
2021-01-14,47.0,48.35,46.47,46.5073,1104129,47.0,48.35,46.47,46.5073,1104129,0.0,1.0
2021-01-15,43.88,45.36,43.31,44.6086,1463115,43.88,45.36,43.31,44.6086,1463115,0.0,1.0
2021-01-19,45.49,46.0073,44.93,45.84,1351837,45.49,46.0073,44.93,45.84,1351837,0.0,1.0
2021-01-20,47.99,48.15,46.41,46.54,1339150,47.99,48.15,46.41,46.54,1339150,0.0,1.0
2021-01-21,48.48,48.67,47.3,47.9,840404,48.48,48.67,47.3,47.9,840404,0.0,1.0
2021-01-22,46.54,47.0,45.4,45.9,838612,46.54,47.0,45.4,45.9,838612,0.0,1.0
2021-01-25,46.09,47.4,45.36,47.18,963813,46.09,47.4,45.36,47.18,963813,0.0,1.0
2021-01-26,46.47,47.22,46.12,46.54,599954,46.47,47.22,46.12,46.54,599954,0.0,1.0
2021-01-27,45.55,46.3491,43.6,45.21,929508,45.55,46.3491,43.6,45.21,929508,0.0,1.0
2021-01-28,50.75,52.23,47.2,50.16,4499869,50.75,52.23,47.2,50.16,4499869,0.0,1.0
2021-01-29,51.81,53.91,51.001,53.25,3037294,51.81,53.91,51.001,53.25,3037294,0.0,1.0
2021-02-01,59.45,64.3199,57.0129,63.88,7865652,59.45,64.3199,57.0129,63.88,7865652,0.0,1.0
2021-02-02,49.18,53.69,48.5,53.67,4047365,49.18,53.69,48.5,53.67,4047365,0.0,1.0
2021-02-03,50.53,51.39,50.05,50.89,1178384,50.53,51.39,50.05,50.89,1178384,0.0,1.0
2021-02-04,48.6,48.82,46.99,48.2,2147649,48.6,48.82,46.99,48.2,2147649,0.0,1.0
2021-02-05,50.58,51.2,49.37,49.7172,1262310,50.58,51.2,49.37,49.7172,1262310,0.0,1.0
2021-02-08,52.43,53.42,52.3104,52.9718,1608534,52.43,53.42,52.3104,52.9718,1608534,0.0,1.0
2021-02-09,51.97,53.3,51.39,53.1,860535,51.97,53.3,51.39,53.1,860535,0.0,1.0
2021-02-10,51.07,52.5794,50.37,52.47,993047,51.07,52.5794,50.37,52.47,993047,0.0,1.0
2021-02-11,51.1,52.1,50.34,51.82,855785,51.1,52.1,50.34,51.82,855785,0.0,1.0
2021-02-12,52.16,52.71,50.93,51.23,951427,52.16,52.71,50.93,51.23,951427,0.0,1.0
2021-02-16,51.92,53.58,50.8,51.2501,1407191,51.92,53.58,50.8,51.2501,1407191,0.0,1.0
2021-02-17,52.44,52.4771,50.4527,51.34,845156,52.44,52.4771,50.4527,51.34,845156,0.0,1.0
2021-02-18,50.91,52.2,50.41,51.54,783517,50.91,52.2,50.41,51.54,783517,0.0,1.0
2021-02-19,51.85,53.3,51.62,52.47,2067104,51.85,53.3,51.62,52.47,2067104,0.0,1.0
2021-02-22,55.9,55.96,52.4501,52.65,2548573,55.9,55.96,52.4501,52.65,2548573,0.0,1.0
2021-02-23,53.56,54.16,51.9,54.16,2148839,53.56,54.16,51.9,54.16,2148839,0.0,1.0
2021-02-24,54.55,54.63,52.1101,52.67,1116442,54.55,54.63,52.1101,52.67,1116442,0.0,1.0
2021-02-25,52.11,54.818,52.1,53.89,2119745,52.11,54.818,52.1,53.89,2119745,0.0,1.0
2021-02-26,48.84,50.3471,47.3001,50.29,2151289,48.84,50.3471,47.3001,50.29,2151289,0.0,1.0
2021-03-01,48.85,50.63,48.61,50.2,1515914,48.85,50.63,48.61,50.2,1515914,0.0,1.0
2021-03-02,49.67,50.36,48.132,48.4,1053507,49.67,50.36,48.132,48.4,1053507,0.0,1.0
2021-03-03,47.57,48.74,46.22,47.52,1251165,47.57,48.74,46.22,47.52,1251165,0.0,1.0
2021-03-04,44.56,48.12,43.45,46.84,1581901,44.56,48.12,43.45,46.84,1581901,0.0,1.0
2021-03-05,43.89,44.6,42.59,44.6,1423860,43.89,44.6,42.59,44.6,1423860,0.0,1.0
2021-03-08,43.68,44.61,43.57,44.09,589809,43.68,44.61,43.57,44.09,589809,0.0,1.0
2021-03-09,46.57,47.3999,46.4613,46.577,935059,46.57,47.3999,46.4613,46.577,935059,0.0,1.0
2021-03-10,47.68,47.7014,46.43,47.06,637464,47.68,47.7014,46.43,47.06,637464,0.0,1.0
2021-03-11,47.39,47.5089,46.13,47.0,592825,47.39,47.5089,46.13,47.0,592825,0.0,1.0
2021-03-12,46.53,46.56,44.57,44.76,591800,46.53,46.56,44.57,44.76,591800,0.0,1.0
2021-03-15,47.74,47.96,46.83,47.42,1310110,47.74,47.96,46.83,47.42,1310110,0.0,1.0
2021-03-16,46.65,47.3197,46.2,46.53,619759,46.65,47.3197,46.2,46.53,619759,0.0,1.0
2021-03-17,48.03,48.76,46.4,46.73,769525,48.03,48.76,46.4,46.73,769525,0.0,1.0
2021-03-18,46.69,48.07,46.14,46.2299,660235,46.69,48.07,46.14,46.2299,660235,0.0,1.0
2021-03-19,47.54,47.79,46.833,47.29,369527,47.54,47.79,46.833,47.29,369527,0.0,1.0
2021-03-22,46.06,46.11,45.2,45.43,971403,46.06,46.11,45.2,45.43,971403,0.0,1.0
2021-03-23,43.24,44.44,43.21,44.18,1257451,43.24,44.44,43.21,44.18,1257451,0.0,1.0
2021-03-24,43.44,44.35,43.32,44.23,571769,43.44,44.35,43.32,44.23,571769,0.0,1.0
2021-03-25,43.48,43.8556,42.47,42.63,900339,43.48,43.8556,42.47,42.63,900339,0.0,1.0
2021-03-26,43.25,43.555,42.73,43.2,552574,43.25,43.555,42.73,43.2,552574,0.0,1.0
2021-03-29,42.05,42.83,41.22,42.65,679833,42.05,42.83,41.22,42.65,679833,0.0,1.0
2021-03-30,39.63,40.4,39.2,40.23,1178764,39.63,40.4,39.2,40.23,1178764,0.0,1.0
2021-03-31,41.1,41.43,39.58,39.8,811945,41.1,41.43,39.58,39.8,811945,0.0,1.0
2021-04-01,42.82,42.89,41.5506,41.82,651658,42.82,42.89,41.5506,41.82,651658,0.0,1.0
2021-04-05,42.56,43.05,41.87,42.42,642132,42.56,43.05,41.87,42.42,642132,0.0,1.0
2021-04-06,43.56,44.1024,43.26,43.38,568930,43.56,44.1024,43.26,43.38,568930,0.0,1.0
2021-04-07,43.55,44.02,43.0699,43.28,401314,43.55,44.02,43.0699,43.28,401314,0.0,1.0
2021-04-08,44.74,45.2099,44.47,44.9,539167,44.74,45.2099,44.47,44.9,539167,0.0,1.0
2021-04-09,43.93,44.08,43.1312,43.27,476828,43.93,44.08,43.1312,43.27,476828,0.0,1.0
2021-04-12,42.36,43.416,41.9507,43.36,685029,42.36,43.416,41.9507,43.36,685029,0.0,1.0
2021-04-13,44.14,44.68,44.005,44.2,721768,44.14,44.68,44.005,44.2,721768,0.0,1.0
2021-04-14,44.41,44.69,43.84,43.84,310311,44.41,44.69,43.84,43.84,310311,0.0,1.0
2021-04-15,46.1,46.52,45.16,45.16,848382,46.1,46.52,45.16,45.16,848382,0.0,1.0
2021-04-16,46.41,46.93,46.3,46.8533,761369,46.41,46.93,46.3,46.8533,761369,0.0,1.0
2021-04-19,45.91,46.08,45.16,45.76,788170,45.91,46.08,45.16,45.76,788170,0.0,1.0
2021-04-20,45.74,46.8,45.56,45.65,577075,45.74,46.8,45.56,45.65,577075,0.0,1.0
2021-04-21,48.77,48.91,46.5052,46.58,1202392,48.77,48.91,46.5052,46.58,1202392,0.0,1.0
2021-04-22,46.79,47.81,45.0,47.7,998452,46.79,47.81,45.0,47.7,998452,0.0,1.0
2021-04-23,46.42,47.41,45.862,47.21,969502,46.42,47.41,45.862,47.21,969502,0.0,1.0
2021-04-26,47.11,47.18,46.62,47.18,509341,47.11,47.18,46.62,47.18,509341,0.0,1.0
2021-04-27,47.39,48.0,47.27,47.78,796347,47.39,48.0,47.27,47.78,796347,0.0,1.0
2021-04-28,47.41,47.41,45.76,46.3,797162,47.41,47.41,45.76,46.3,797162,0.0,1.0
2021-04-29,46.78,46.8,45.2,46.64,828028,46.78,46.8,45.2,46.64,828028,0.0,1.0
2021-04-30,45.79,46.8933,45.64,46.72,506119,45.79,46.8933,45.64,46.72,506119,0.0,1.0
2021-05-03,49.64,50.0,47.91,48.22,1832128,49.64,50.0,47.91,48.22,1832128,0.0,1.0
2021-05-04,47.98,50.48,46.53,49.81,2158147,47.98,50.48,46.53,49.81,2158147,0.0,1.0
2021-05-05,47.98,48.1199,47.6461,47.71,223193,47.98,48.1199,47.6461,47.71,223193,0.0,1.0
2021-05-06,51.25,51.7,49.37,49.4,1841959,51.25,51.7,49.37,49.4,1841959,0.0,1.0
2021-05-07,51.63,51.73,50.41,50.86,1034395,51.63,51.73,50.41,50.86,1034395,0.0,1.0
2021-05-10,51.06,53.25,50.75,52.96,998662,51.06,53.25,50.75,52.96,998662,0.0,1.0
2021-05-11,52.39,52.41,50.4,50.53,857630,52.39,52.41,50.4,50.53,857630,0.0,1.0
2021-05-12,49.91,51.975,49.76,51.36,1514516,49.91,51.975,49.76,51.36,1514516,0.0,1.0
2021-05-13,50.29,50.419,49.285,49.47,809808,50.29,50.419,49.285,49.47,809808,0.0,1.0
2021-05-14,51.4,51.6652,50.802,51.23,948876,51.4,51.6652,50.802,51.23,948876,0.0,1.0
2021-05-17,54.56,54.83,51.5799,51.85,2022795,54.56,54.83,51.5799,51.85,2022795,0.0,1.0
2021-05-18,54.37,55.39,53.6701,55.34,1259992,54.37,55.39,53.6701,55.34,1259992,0.0,1.0
2021-05-19,52.53,54.5781,51.59,52.3019,1815938,52.53,54.5781,51.59,52.3019,1815938,0.0,1.0
2021-05-20,52.81,53.62,52.2823,52.81,627141,52.81,53.62,52.2823,52.81,627141,0.0,1.0
2021-05-21,51.69,53.66,50.41,53.66,899758,51.69,53.66,50.41,53.66,899758,0.0,1.0
2021-05-24,52.63,53.1599,52.22,52.54,508722,52.63,53.1599,52.22,52.54,508722,0.0,1.0
2021-05-25,53.56,53.7,51.65,51.67,689715,53.56,53.7,51.65,51.67,689715,0.0,1.0
2021-05-26,52.29,53.4,51.95,53.07,738889,52.29,53.4,51.95,53.07,738889,0.0,1.0
2021-05-27,53.0,53.0613,51.67,52.29,449494,53.0,53.0613,51.67,52.29,449494,0.0,1.0
2021-05-28,53.33,53.46,52.08,52.12,691538,53.33,53.46,52.08,52.12,691538,0.0,1.0
2021-06-01,52.96,55.5,52.84,55.35,1748882,52.96,55.5,52.84,55.35,1748882,0.0,1.0
2021-06-02,54.31,54.31,53.22,53.42,711413,54.31,54.31,53.22,53.42,711413,0.0,1.0
2021-06-03,51.31,51.4274,49.645,51.24,1767749,51.31,51.4274,49.645,51.24,1767749,0.0,1.0
2021-06-04,52.72,53.0,52.43,52.51,972308,52.72,53.0,52.43,52.51,972308,0.0,1.0
2021-06-07,53.24,53.35,52.43,52.72,705938,53.24,53.35,52.43,52.72,705938,0.0,1.0
2021-06-08,52.0,52.75,51.56,52.43,677648,52.0,52.75,51.56,52.43,677648,0.0,1.0
2021-06-09,52.75,53.57,52.465,52.96,1604327,52.75,53.57,52.465,52.96,1604327,0.0,1.0
2021-06-10,53.65,53.714,52.2101,52.52,764741,53.65,53.714,52.2101,52.52,764741,0.0,1.0
2021-06-11,53.18,54.68,53.1,54.24,1604932,53.18,54.68,53.1,54.24,1604932,0.0,1.0
2021-06-14,53.06,53.63,51.72,51.84,665603,53.06,53.63,51.72,51.84,665603,0.0,1.0
2021-06-15,52.24,52.35,51.1,52.31,1027857,52.24,52.35,51.1,52.31,1027857,0.0,1.0
2021-06-16,50.55,52.91,50.5,52.62,1075779,50.55,52.91,50.5,52.62,1075779,0.0,1.0
2021-06-17,45.46,47.1899,44.861,46.7202,3513987,45.46,47.1899,44.861,46.7202,3513987,0.0,1.0
2021-06-18,44.79,46.06,44.78,45.59,1051250,44.79,46.06,44.78,45.59,1051250,0.0,1.0
2021-06-21,45.5,45.73,45.04,45.56,1119089,45.5,45.73,45.04,45.56,1119089,0.0,1.0
2021-06-22,44.78,45.23,44.67,45.04,548027,44.78,45.23,44.67,45.04,548027,0.0,1.0
2021-06-23,45.08,46.74,44.92,45.52,770431,45.08,46.74,44.92,45.52,770431,0.0,1.0
2021-06-24,45.48,46.31,45.23,46.05,451972,45.48,46.31,45.23,46.05,451972,0.0,1.0
2021-06-25,45.95,46.58,45.63,46.5616,390770,45.95,46.58,45.63,46.5616,390770,0.0,1.0
2021-06-28,46.15,46.46,45.94,46.19,402094,46.15,46.46,45.94,46.19,402094,0.0,1.0
2021-06-29,44.91,45.0895,44.24,44.58,861718,44.91,45.0895,44.24,44.58,861718,0.0,1.0
2021-06-30,46.12,46.2447,45.08,45.23,411794,46.12,46.2447,45.08,45.23,411794,0.0,1.0
2021-07-01,45.81,46.6429,45.46,46.55,580215,45.81,46.6429,45.46,46.55,580215,0.0,1.0
2021-07-02,47.45,47.76,46.5,47.16,1274007,47.45,47.76,46.5,47.16,1274007,0.0,1.0
2021-07-06,46.15,47.92,45.62,47.83,1130791,46.15,47.92,45.62,47.83,1130791,0.0,1.0
2021-07-07,46.08,46.93,45.5,46.78,652571,46.08,46.93,45.5,46.78,652571,0.0,1.0
2021-07-08,45.26,46.15,44.84,46.06,1043452,45.26,46.15,44.84,46.06,1043452,0.0,1.0
2021-07-09,45.97,46.26,45.34,45.43,486196,45.97,46.26,45.34,45.43,486196,0.0,1.0
2021-07-12,46.3,46.462,45.32,45.9,446217,46.3,46.462,45.32,45.9,446217,0.0,1.0
2021-07-13,45.48,46.25,45.355,45.64,824036,45.48,46.25,45.355,45.64,824036,0.0,1.0
2021-07-14,46.41,47.21,45.7,47.17,794988,46.41,47.21,45.7,47.17,794988,0.0,1.0
2021-07-15,46.63,46.8,46.22,46.61,544728,46.63,46.8,46.22,46.61,544728,0.0,1.0
2021-07-16,44.14,45.94,43.96,45.7,1370429,44.14,45.94,43.96,45.7,1370429,0.0,1.0
2021-07-19,42.39,43.14,41.98,43.03,1236988,42.39,43.14,41.98,43.03,1236988,0.0,1.0
2021-07-20,41.77,42.54,41.23,42.18,823055,41.77,42.54,41.23,42.18,823055,0.0,1.0
2021-07-21,42.85,42.98,41.98,41.98,657325,42.85,42.98,41.98,41.98,657325,0.0,1.0
2021-07-22,43.42,43.5,41.94,42.44,623306,43.42,43.5,41.94,42.44,623306,0.0,1.0
2021-07-23,42.6,42.79,41.93,42.65,926637,42.6,42.79,41.93,42.65,926637,0.0,1.0
2021-07-26,42.62,42.93,42.5,42.63,329462,42.62,42.93,42.5,42.63,329462,0.0,1.0
2021-07-27,40.98,42.33,40.1,42.31,980684,40.98,42.33,40.1,42.31,980684,0.0,1.0
2021-07-28,41.82,41.8901,40.55,40.83,707737,41.82,41.8901,40.55,40.83,707737,0.0,1.0
2021-07-29,43.84,44.6091,43.62,43.62,891687,43.84,44.6091,43.62,43.62,891687,0.0,1.0
2021-07-30,43.46,43.96,42.98,43.67,488991,43.46,43.96,42.98,43.67,488991,0.0,1.0
2021-08-02,43.2,43.64,42.9,42.91,361146,43.2,43.64,42.9,42.91,361146,0.0,1.0
2021-08-03,43.73,43.88,43.35,43.68,260498,43.73,43.88,43.35,43.68,260498,0.0,1.0
2021-08-04,43.12,45.24,42.9,45.06,873436,43.12,45.24,42.9,45.06,873436,0.0,1.0
2021-08-05,42.29,43.31,42.04,43.25,674086,42.29,43.31,42.04,43.25,674086,0.0,1.0
2021-08-06,39.34,39.93,38.98,39.93,1889324,39.34,39.93,38.98,39.93,1889324,0.0,1.0
2021-08-09,36.54,38.05,35.82,37.78,1859358,36.54,38.05,35.82,37.78,1859358,0.0,1.0
2021-08-10,36.1,36.53,35.86,36.0,855269,36.1,36.53,35.86,36.0,855269,0.0,1.0
2021-08-11,36.8,36.8499,36.1,36.58,754799,36.8,36.8499,36.1,36.58,754799,0.0,1.0
2021-08-12,35.62,36.04,35.02,36.04,720226,35.62,36.04,35.02,36.04,720226,0.0,1.0
2021-08-13,37.26,37.6476,36.3504,36.56,817816,37.26,37.6476,36.3504,36.56,817816,0.0,1.0
2021-08-16,37.71,37.81,36.94,37.27,599479,37.71,37.81,36.94,37.27,599479,0.0,1.0
2021-08-17,37.05,37.84,36.76,37.43,510882,37.05,37.84,36.76,37.43,510882,0.0,1.0
2021-08-18,36.47,36.91,35.89,36.9,946072,36.47,36.91,35.89,36.9,946072,0.0,1.0
2021-08-19,35.66,36.28,35.38,36.24,534717,35.66,36.28,35.38,36.24,534717,0.0,1.0
2021-08-20,35.07,35.71,34.5634,35.42,825696,35.07,35.71,34.5634,35.42,825696,0.0,1.0
2021-08-23,36.91,37.18,36.4201,36.83,868061,36.91,37.18,36.4201,36.83,868061,0.0,1.0
2021-08-24,37.69,38.0,37.32,37.72,613032,37.69,38.0,37.32,37.72,613032,0.0,1.0
2021-08-25,37.73,37.8193,36.81,37.6201,461987,37.73,37.8193,36.81,37.6201,461987,0.0,1.0
2021-08-26,36.72,37.26,36.3,37.0,716244,36.72,37.26,36.3,37.0,716244,0.0,1.0
2021-08-27,38.44,38.52,35.96,36.27,1269766,38.44,38.52,35.96,36.27,1269766,0.0,1.0
2021-08-30,38.16,38.58,37.78,38.51,512966,38.16,38.58,37.78,38.51,512966,0.0,1.0
2021-08-31,37.8,38.5616,37.42,38.33,602302,37.8,38.5616,37.42,38.33,602302,0.0,1.0
2021-09-01,38.61,38.95,38.35,38.53,707393,38.61,38.95,38.35,38.53,707393,0.0,1.0
2021-09-02,37.75,38.19,37.34,38.16,574096,37.75,38.19,37.34,38.16,574096,0.0,1.0
2021-09-03,40.4,40.89,39.17,39.4286,1190952,40.4,40.89,39.17,39.4286,1190952,0.0,1.0
2021-09-07,39.08,39.8166,38.52,39.48,1055159,39.08,39.8166,38.52,39.48,1055159,0.0,1.0
2021-09-08,37.84,38.934,37.66,38.91,898713,37.84,38.934,37.66,38.91,898713,0.0,1.0
2021-09-09,38.18,38.78,37.81,38.78,603509,38.18,38.78,37.81,38.78,603509,0.0,1.0
2021-09-10,37.18,38.5,37.16,38.2,678715,37.18,38.5,37.16,38.2,678715,0.0,1.0
2021-09-13,37.11,37.47,36.34,36.41,752765,37.11,37.47,36.34,36.41,752765,0.0,1.0
2021-09-14,37.46,37.76,36.69,37.29,778429,37.46,37.76,36.69,37.29,778429,0.0,1.0
2021-09-15,37.38,37.63,36.97,37.37,425863,37.38,37.63,36.97,37.37,425863,0.0,1.0
2021-09-16,34.44,34.8116,33.42,34.81,1948659,34.44,34.8116,33.42,34.81,1948659,0.0,1.0
2021-09-17,32.78,33.69,32.61,33.6,1419506,32.78,33.69,32.61,33.6,1419506,0.0,1.0
2021-09-20,32.37,33.15,32.11,32.5,1212626,32.37,33.15,32.11,32.5,1212626,0.0,1.0
2021-09-21,33.17,33.78,32.78,33.23,920469,33.17,33.78,32.78,33.23,920469,0.0,1.0
2021-09-22,33.68,35.06,33.4,33.92,1404587,33.68,35.06,33.4,33.92,1404587,0.0,1.0
2021-09-23,33.34,33.83,33.25,33.46,879687,33.34,33.83,33.25,33.46,879687,0.0,1.0
2021-09-24,32.75,33.07,31.97,32.04,860476,32.75,33.07,31.97,32.04,860476,0.0,1.0
2021-09-27,33.55,34.18,33.3011,33.53,1012351,33.55,34.18,33.3011,33.53,1012351,0.0,1.0
2021-09-28,33.01,33.29,32.35,33.11,1244992,33.01,33.29,32.35,33.11,1244992,0.0,1.0
2021-09-29,30.21,31.13,29.92,30.9,2576480,30.21,31.13,29.92,30.9,2576480,0.0,1.0
2021-09-30,31.99,32.2192,30.883,31.02,1517134,31.99,32.2192,30.883,31.02,1517134,0.0,1.0
2021-10-01,33.08,33.3,32.55,32.94,837406,33.08,33.3,32.55,32.94,837406,0.0,1.0
2021-10-04,33.56,33.65,32.59,32.79,924476,33.56,33.65,32.59,32.79,924476,0.0,1.0
2021-10-05,33.38,33.53,32.641,33.03,790957,33.38,33.53,32.641,33.03,790957,0.0,1.0
2021-10-06,33.47,33.58,32.4401,32.78,1027943,33.47,33.58,32.4401,32.78,1027943,0.0,1.0
2021-10-07,33.29,33.89,32.84,32.9,887427,33.29,33.89,32.84,32.9,887427,0.0,1.0
2021-10-08,33.47,34.99,33.4,34.86,1232860,33.47,34.99,33.4,34.86,1232860,0.0,1.0
2021-10-11,33.23,33.97,33.23,33.46,780706,33.23,33.97,33.23,33.46,780706,0.0,1.0
2021-10-12,33.31,33.83,32.89,33.09,727444,33.31,33.83,32.89,33.09,727444,0.0,1.0
2021-10-13,34.62,35.2896,33.88,33.88,1232111,34.62,35.2896,33.88,33.88,1232111,0.0,1.0
2021-10-14,36.21,36.3186,35.2,35.65,760994,36.21,36.3186,35.2,35.65,760994,0.0,1.0
2021-10-15,35.5,35.855,35.1201,35.46,767933,35.5,35.855,35.1201,35.46,767933,0.0,1.0
2021-10-18,35.11,35.49,34.55,35.49,499587,35.11,35.49,34.55,35.49,499587,0.0,1.0
2021-10-19,36.55,37.9,36.42,37.69,929280,36.55,37.9,36.42,37.69,929280,0.0,1.0
2021-10-20,38.72,39.01,37.3411,37.61,1119721,38.72,39.01,37.3411,37.61,1119721,0.0,1.0
2021-10-21,38.18,38.3895,37.6694,38.19,507622,38.18,38.3895,37.6694,38.19,507622,0.0,1.0
2021-10-22,38.68,40.3,38.24,39.01,1402786,38.68,40.3,38.24,39.01,1402786,0.0,1.0
2021-10-25,39.46,39.62,38.75,39.14,703583,39.46,39.62,38.75,39.14,703583,0.0,1.0
2021-10-26,38.06,38.19,37.181,38.19,1304993,38.06,38.19,37.181,38.19,1304993,0.0,1.0
2021-10-27,37.86,38.43,37.45,38.07,530195,37.86,38.43,37.45,38.07,530195,0.0,1.0
2021-10-28,37.73,38.36,37.485,38.11,699221,37.73,38.36,37.485,38.11,699221,0.0,1.0
2021-10-29,37.21,37.39,36.47,37.09,805783,37.21,37.39,36.47,37.09,805783,0.0,1.0
2021-11-01,37.67,37.909,37.39,37.68,424937,37.67,37.909,37.39,37.68,424937,0.0,1.0
2021-11-02,36.09,36.66,35.63,36.64,1070428,36.09,36.66,35.63,36.64,1070428,0.0,1.0
2021-11-03,36.11,36.16,34.46,34.8,1678043,36.11,36.16,34.46,34.8,1678043,0.0,1.0
2021-11-04,36.86,37.66,36.75,37.2,1112045,36.86,37.66,36.75,37.2,1112045,0.0,1.0
2021-11-05,38.03,38.06,36.939,37.74,780602,38.03,38.06,36.939,37.74,780602,0.0,1.0
2021-11-08,39.05,39.1817,38.38,38.75,791374,39.05,39.1817,38.38,38.75,791374,0.0,1.0
2021-11-09,38.5,38.96,37.6,38.59,693475,38.5,38.96,37.6,38.59,693475,0.0,1.0
2021-11-10,39.7,41.134,39.16,40.73,1730535,39.7,41.134,39.16,40.73,1730535,0.0,1.0
2021-11-11,41.48,41.62,40.87,41.04,810198,41.48,41.62,40.87,41.04,810198,0.0,1.0
2021-11-12,41.71,41.9601,40.66,40.83,754576,41.71,41.9601,40.66,40.83,754576,0.0,1.0
2021-11-15,40.99,41.25,40.3604,40.85,785734,40.99,41.25,40.3604,40.85,785734,0.0,1.0
2021-11-16,40.01,41.21,39.88,40.72,825282,40.01,41.21,39.88,40.72,825282,0.0,1.0
2021-11-17,40.83,41.359,40.53,40.97,606939,40.83,41.359,40.53,40.97,606939,0.0,1.0
2021-11-18,40.04,40.54,39.87,40.2,530940,40.04,40.54,39.87,40.2,530940,0.0,1.0
2021-11-19,39.25,40.5726,39.19,40.19,605574,39.25,40.5726,39.19,40.19,605574,0.0,1.0
2021-11-22,37.83,39.3596,37.7102,38.98,888745,37.83,39.3596,37.7102,38.98,888745,0.0,1.0
2021-11-23,36.2,36.25,34.98,35.65,1098709,36.2,36.25,34.98,35.65,1098709,0.0,1.0
2021-11-24,35.78,35.9,35.37,35.61,392457,35.78,35.9,35.37,35.61,392457,0.0,1.0
2021-11-26,34.44,35.75,33.81,35.75,965947,34.44,35.75,33.81,35.75,965947,0.0,1.0
2021-11-29,33.66,34.32,33.33,34.15,737068,33.66,34.32,33.33,34.15,737068,0.0,1.0
2021-11-30,33.4,35.01,33.12,33.79,950450,33.4,35.01,33.12,33.79,950450,0.0,1.0
2021-12-01,31.7,33.36,31.591,33.1,1427011,31.7,33.36,31.591,33.1,1427011,0.0,1.0
2021-12-02,32.22,32.34,31.68,32.22,560359,32.22,32.34,31.68,32.22,560359,0.0,1.0
2021-12-03,32.67,32.7,31.16,32.13,800205,32.67,32.7,31.16,32.13,800205,0.0,1.0
2021-12-06,32.22,32.2776,31.41,31.62,590588,32.22,32.2776,31.41,31.62,590588,0.0,1.0
2021-12-07,32.58,32.8486,32.04,32.12,705860,32.58,32.8486,32.04,32.12,705860,0.0,1.0
2021-12-08,32.39,32.4799,31.92,32.12,441250,32.39,32.4799,31.92,32.12,441250,0.0,1.0
2021-12-09,30.92,31.45,30.79,31.38,992459,30.92,31.45,30.79,31.38,992459,0.0,1.0
2021-12-10,31.58,31.64,31.26,31.6,530305,31.58,31.64,31.26,31.6,530305,0.0,1.0
2021-12-13,31.95,32.2268,31.83,32.0,447709,31.95,32.2268,31.83,32.0,447709,0.0,1.0
2021-12-14,30.89,31.0,30.19,30.3,911286,30.89,31.0,30.19,30.3,911286,0.0,1.0
2021-12-15,31.23,31.36,29.36,30.45,1379561,31.23,31.36,29.36,30.45,1379561,0.0,1.0
2021-12-16,32.38,32.548,31.82,31.85,1063860,32.38,32.548,31.82,31.85,1063860,0.0,1.0
2021-12-17,32.0,32.7,31.96,32.52,1047861,32.0,32.7,31.96,32.52,1047861,0.0,1.0
2021-12-20,31.69,31.9149,31.48,31.71,455617,31.69,31.9149,31.48,31.71,455617,0.0,1.0
2021-12-21,32.33,32.7679,32.19,32.62,507092,32.33,32.7679,32.19,32.62,507092,0.0,1.0
2021-12-22,33.34,33.4091,32.57,32.94,541546,33.34,33.4091,32.57,32.94,541546,0.0,1.0
2021-12-23,33.57,33.7,32.88,33.33,460491,33.57,33.7,32.88,33.33,460491,0.0,1.0
2021-12-27,34.09,34.23,33.5315,33.63,543306,34.09,34.23,33.5315,33.63,543306,0.0,1.0
2021-12-28,33.93,34.67,33.87,34.41,527522,33.93,34.67,33.87,34.41,527522,0.0,1.0
2021-12-29,33.38,33.48,32.61,32.7,590276,33.38,33.48,32.61,32.7,590276,0.0,1.0
2021-12-30,34.11,34.23,33.69,33.69,545809,34.11,34.23,33.69,33.69,545809,0.0,1.0
2021-12-31,34.74,34.92,34.23,34.67,647294,34.74,34.92,34.23,34.67,647294,0.0,1.0
2022-01-03,33.55,33.8,32.8635,33.08,957649,33.55,33.8,32.8635,33.08,957649,0.0,1.0
2022-01-04,34.03,34.17,33.61,33.73,587572,34.03,34.17,33.61,33.73,587572,0.0,1.0
2022-01-05,33.03,34.62,33.03,34.3,845118,33.03,34.62,33.03,34.3,845118,0.0,1.0
2022-01-06,31.33,31.6864,30.835,30.91,1132307,31.33,31.6864,30.835,30.91,1132307,0.0,1.0
2022-01-07,31.74,32.11,30.94,31.4,1140029,31.74,32.11,30.94,31.4,1140029,0.0,1.0
2022-01-10,32.21,32.35,31.55,31.63,695489,32.21,32.35,31.55,31.63,695489,0.0,1.0
2022-01-11,33.17,33.23,32.1801,32.44,684412,33.17,33.23,32.1801,32.44,684412,0.0,1.0
2022-01-12,34.32,34.43,33.48,33.57,763381,34.32,34.43,33.48,33.57,763381,0.0,1.0
2022-01-13,33.99,34.4284,33.75,34.32,577390,33.99,34.4284,33.75,34.32,577390,0.0,1.0
2022-01-14,33.55,33.96,33.23,33.67,542922,33.55,33.96,33.23,33.67,542922,0.0,1.0
2022-01-18,35.18,35.64,34.58,34.9415,969776,35.18,35.64,34.58,34.9415,969776,0.0,1.0
2022-01-19,37.3,37.39,35.9998,36.18,1895423,37.3,37.39,35.9998,36.18,1895423,0.0,1.0
2022-01-20,38.14,38.91,38.0007,38.34,1451249,38.14,38.91,38.0007,38.34,1451249,0.0,1.0
2022-01-21,37.39,38.47,37.22,38.47,1340060,37.39,38.47,37.22,38.47,1340060,0.0,1.0
2022-01-24,36.48,36.54,35.3,36.08,1660536,36.48,36.54,35.3,36.08,1660536,0.0,1.0
2022-01-25,36.19,36.58,35.43,35.49,1048052,36.19,36.58,35.43,35.49,1048052,0.0,1.0
2022-01-26,35.12,36.41,34.93,35.76,1313634,35.12,36.41,34.93,35.76,1313634,0.0,1.0
2022-01-27,32.73,33.66,32.28,32.9,1862366,32.73,33.66,32.28,32.9,1862366,0.0,1.0
2022-01-28,31.76,32.3489,31.035,31.96,837267,31.76,32.3489,31.035,31.96,837267,0.0,1.0
2022-01-31,32.02,32.19,31.63,31.93,681477,32.02,32.19,31.63,31.93,681477,0.0,1.0
2022-02-01,32.36,33.4488,32.09,33.28,988053,32.36,33.4488,32.09,33.28,988053,0.0,1.0
2022-02-02,32.45,32.91,31.9,32.5,846230,32.45,32.91,31.9,32.5,846230,0.0,1.0
2022-02-03,31.68,32.09,30.55,31.68,1462304,31.68,32.09,30.55,31.68,1462304,0.0,1.0
2022-02-04,31.97,32.5,31.56,31.59,1017355,31.97,32.5,31.56,31.59,1017355,0.0,1.0
2022-02-07,33.51,33.74,32.92,33.11,878714,33.51,33.74,32.92,33.11,878714,0.0,1.0
2022-02-08,34.02,34.1899,33.33,33.45,999309,34.02,34.1899,33.33,33.45,999309,0.0,1.0
2022-02-09,34.26,34.45,33.76,34.03,699746,34.26,34.45,33.76,34.03,699746,0.0,1.0
2022-02-10,33.99,35.555,33.92,34.26,1309581,33.99,35.555,33.92,34.26,1309581,0.0,1.0
2022-02-11,35.2,35.49,33.5,33.5,1563647,35.2,35.49,33.5,33.5,1563647,0.0,1.0
2022-02-14,35.97,36.2395,35.58,36.0,917923,35.97,36.2395,35.58,36.0,917923,0.0,1.0
2022-02-15,34.57,34.6485,33.56,33.9,1016630,34.57,34.6485,33.56,33.9,1016630,0.0,1.0
2022-02-16,35.3,35.35,34.54,34.54,965769,35.3,35.35,34.54,34.54,965769,0.0,1.0
2022-02-17,35.87,36.12,35.28,35.38,1184874,35.87,36.12,35.28,35.38,1184874,0.0,1.0
2022-02-18,36.1,36.57,35.96,36.2,1211396,36.1,36.57,35.96,36.2,1211396,0.0,1.0
2022-02-22,36.82,37.44,36.73,37.1,1106347,36.82,37.44,36.73,37.1,1106347,0.0,1.0
2022-02-23,38.16,38.16,37.07,37.11,1189412,38.16,38.16,37.07,37.11,1189412,0.0,1.0
2022-02-24,36.75,40.49,35.78,40.48,3647065,36.75,40.49,35.78,40.48,3647065,0.0,1.0
2022-02-25,37.0,37.0,35.86,36.28,1553896,37.0,37.0,35.86,36.28,1553896,0.0,1.0
2022-02-28,37.74,38.06,36.93,38.06,1325183,37.74,38.06,36.93,38.06,1325183,0.0,1.0
2022-03-01,40.95,41.139,38.56,38.57,1786022,40.95,41.139,38.56,38.57,1786022,0.0,1.0
2022-03-02,40.26,40.577,39.17,39.8,1341648,40.26,40.577,39.17,39.8,1341648,0.0,1.0
2022-03-03,40.04,40.2,39.32,40.11,937310,40.04,40.2,39.32,40.11,937310,0.0,1.0
2022-03-04,41.54,41.95,40.36,40.48,1534622,41.54,41.95,40.36,40.48,1534622,0.0,1.0
2022-03-07,41.69,41.94,40.78,41.1,1609856,41.69,41.94,40.78,41.1,1609856,0.0,1.0
2022-03-08,45.25,47.05,43.9138,44.29,3847472,45.25,47.05,43.9138,44.29,3847472,0.0,1.0
2022-03-09,42.1,43.9885,41.23,43.23,1908305,42.1,43.9885,41.23,43.23,1908305,0.0,1.0
2022-03-10,43.02,43.44,42.16,43.2,734039,43.02,43.44,42.16,43.2,734039,0.0,1.0
2022-03-11,42.61,43.22,41.88,42.01,722821,42.61,43.22,41.88,42.01,722821,0.0,1.0
2022-03-14,39.69,40.56,39.34,40.56,1182842,39.69,40.56,39.34,40.56,1182842,0.0,1.0
2022-03-15,39.1,39.6,38.25,38.68,1188894,39.1,39.6,38.25,38.68,1188894,0.0,1.0
2022-03-16,39.24,39.33,37.5,38.92,1053135,39.24,39.33,37.5,38.92,1053135,0.0,1.0
2022-03-17,40.17,41.1144,40.12,40.26,869410,40.17,41.1144,40.12,40.26,869410,0.0,1.0
2022-03-18,38.93,39.7,38.738,39.22,703675,38.93,39.7,38.738,39.22,703675,0.0,1.0
2022-03-21,40.04,40.36,39.17,39.17,761110,40.04,40.36,39.17,39.17,761110,0.0,1.0
2022-03-22,38.47,38.7686,37.784,38.73,886517,38.47,38.7686,37.784,38.73,886517,0.0,1.0
2022-03-23,39.79,39.91,38.77,39.27,790114,39.79,39.91,38.77,39.27,790114,0.0,1.0
2022-03-24,41.34,42.38,41.03,41.1,1083867,41.34,42.38,41.03,41.1,1083867,0.0,1.0
2022-03-25,40.65,40.98,40.16,40.72,511872,40.65,40.98,40.16,40.72,511872,0.0,1.0
2022-03-28,38.62,39.6,38.51,39.3099,701178,38.62,39.6,38.51,39.3099,701178,0.0,1.0
2022-03-29,38.4,38.58,36.0,36.49,1087841,38.4,38.58,36.0,36.49,1087841,0.0,1.0
2022-03-30,38.73,39.47,38.5499,38.79,484121,38.73,39.47,38.5499,38.79,484121,0.0,1.0
2022-03-31,38.53,39.55,38.44,39.31,530339,38.53,39.55,38.44,39.31,530339,0.0,1.0
2022-04-01,37.78,38.45,37.35,37.4,628976,37.78,38.45,37.35,37.4,628976,0.0,1.0
2022-04-04,37.5,38.13,36.78,37.67,675739,37.5,38.13,36.78,37.67,675739,0.0,1.0
2022-04-05,36.72,38.95,36.7,38.49,743328,36.72,38.95,36.7,38.49,743328,0.0,1.0
2022-04-06,37.34,37.65,36.64,37.09,640809,37.34,37.65,36.64,37.09,640809,0.0,1.0
2022-04-07,37.69,37.95,36.65,36.776,553683,37.69,37.95,36.65,36.776,553683,0.0,1.0
2022-04-08,38.22,38.4387,37.2,37.24,744449,38.22,38.4387,37.2,37.24,744449,0.0,1.0
2022-04-11,39.3,40.35,38.44,40.31,957740,39.3,40.35,38.44,40.31,957740,0.0,1.0
2022-04-12,40.53,41.18,39.73,40.24,1202132,40.53,41.18,39.73,40.24,1202132,0.0,1.0
2022-04-13,41.59,41.9375,41.05,41.3,714507,41.59,41.9375,41.05,41.3,714507,0.0,1.0
2022-04-14,40.98,41.09,40.0,40.95,724714,40.98,41.09,40.0,40.95,724714,0.0,1.0
2022-04-18,41.85,42.91,41.65,42.62,781200,41.85,42.91,41.65,42.62,781200,0.0,1.0
2022-04-19,39.41,40.8884,39.04,40.71,1066266,39.41,40.8884,39.04,40.71,1066266,0.0,1.0
2022-04-20,39.53,39.56,38.8309,38.94,464003,39.53,39.56,38.8309,38.94,464003,0.0,1.0
2022-04-21,37.72,38.27,36.9,38.27,1196484,37.72,38.27,36.9,38.27,1196484,0.0,1.0
2022-04-22,36.07,36.76,35.9,36.21,943976,36.07,36.76,35.9,36.21,943976,0.0,1.0
2022-04-25,34.61,34.86,33.92,34.32,987258,34.61,34.86,33.92,34.32,987258,0.0,1.0
2022-04-26,33.92,34.84,33.75,34.56,856068,33.92,34.84,33.75,34.56,856068,0.0,1.0
2022-04-27,33.37,34.38,33.3,34.28,645677,33.37,34.38,33.3,34.28,645677,0.0,1.0
2022-04-28,33.11,33.2,32.3601,32.58,946950,33.11,33.2,32.3601,32.58,946950,0.0,1.0
2022-04-29,31.79,33.12,31.681,32.72,1272692,31.79,33.12,31.681,32.72,1272692,0.0,1.0
2022-05-02,31.39,31.79,29.87,30.51,1239996,31.39,31.79,29.87,30.51,1239996,0.0,1.0
2022-05-03,31.19,31.99,31.02,31.29,929299,31.19,31.99,31.02,31.29,929299,0.0,1.0
2022-05-04,32.48,32.5713,30.16,30.77,1130525,32.48,32.5713,30.16,30.77,1130525,0.0,1.0
2022-05-05,30.99,32.63,30.45,32.59,1710574,30.99,32.63,30.45,32.59,1710574,0.0,1.0
2022-05-06,30.62,31.17,30.31,30.79,834658,30.62,31.17,30.31,30.79,834658,0.0,1.0
2022-05-09,28.73,29.7899,28.64,29.76,1035166,28.73,29.7899,28.64,29.76,1035166,0.0,1.0
2022-05-10,27.34,29.5499,27.3,29.42,1348411,27.34,29.5499,27.3,29.42,1348411,0.0,1.0
2022-05-11,28.29,29.4,28.15,28.82,1777755,28.29,29.4,28.15,28.82,1777755,0.0,1.0
2022-05-12,26.14,27.2,25.82,27.18,1661150,26.14,27.2,25.82,27.18,1661150,0.0,1.0
2022-05-13,26.96,27.06,25.75,25.91,1513420,26.96,27.06,25.75,25.91,1513420,0.0,1.0
2022-05-16,28.49,28.6899,27.5101,27.55,1118607,28.49,28.6899,27.5101,27.55,1118607,0.0,1.0
2022-05-17,28.39,28.87,28.18,28.65,758574,28.39,28.87,28.18,28.65,758574,0.0,1.0
2022-05-18,27.81,28.4888,27.7701,28.36,654427,27.81,28.4888,27.7701,28.36,654427,0.0,1.0
2022-05-19,29.37,29.44,28.871,28.92,938388,29.37,29.44,28.871,28.92,938388,0.0,1.0
2022-05-20,28.75,29.1,28.36,29.0,730223,28.75,29.1,28.36,29.0,730223,0.0,1.0
2022-05-23,28.78,29.24,28.55,29.16,787359,28.78,29.24,28.55,29.16,787359,0.0,1.0
2022-05-24,29.73,29.97,29.23,29.39,615470,29.73,29.97,29.23,29.39,615470,0.0,1.0
2022-05-25,29.47,29.52,28.87,29.06,478436,29.47,29.52,28.87,29.06,478436,0.0,1.0
2022-05-26,29.47,29.6,28.86,28.96,328415,29.47,29.6,28.86,28.96,328415,0.0,1.0
2022-05-27,29.7,30.48,29.54,30.43,347141,29.7,30.48,29.54,30.43,347141,0.0,1.0
2022-05-31,28.11,29.32,28.09,29.0,830152,28.11,29.32,28.09,29.0,830152,0.0,1.0
2022-06-01,29.04,29.38,28.58,29.13,473879,29.04,29.38,28.58,29.13,473879,0.0,1.0
2022-06-02,30.33,30.37,29.6303,29.66,565957,30.33,30.37,29.6303,29.66,565957,0.0,1.0
2022-06-03,29.22,30.29,29.01,30.15,520299,29.22,30.29,29.01,30.15,520299,0.0,1.0
2022-06-06,29.65,30.4232,29.48,30.36,473006,29.65,30.4232,29.48,30.36,473006,0.0,1.0
2022-06-07,30.12,30.18,29.18,29.31,464156,30.12,30.18,29.18,29.31,464156,0.0,1.0
2022-06-08,29.53,29.992,29.36,29.6,401837,29.53,29.992,29.36,29.6,401837,0.0,1.0
2022-06-09,28.49,29.33,28.16,29.31,544217,28.49,29.33,28.16,29.31,544217,0.0,1.0
2022-06-10,29.11,29.4,27.47,27.88,1021234,29.11,29.4,27.47,27.88,1021234,0.0,1.0
2022-06-13,26.95,27.59,26.49,27.52,1001422,26.95,27.59,26.49,27.52,1001422,0.0,1.0
2022-06-14,26.59,27.23,26.319,27.14,726128,26.59,27.23,26.319,27.14,726128,0.0,1.0
2022-06-15,28.36,28.85,27.49,28.03,933285,28.36,28.85,27.49,28.03,933285,0.0,1.0
2022-06-16,29.13,29.19,27.91,28.15,778114,29.13,29.19,27.91,28.15,778114,0.0,1.0
2022-06-17,28.29,28.84,28.13,28.74,676216,28.29,28.84,28.13,28.74,676216,0.0,1.0
2022-06-21,28.3,29.108,28.27,28.61,588906,28.3,29.108,28.27,28.61,588906,0.0,1.0
2022-06-22,27.64,28.14,27.53,27.86,608687,27.64,28.14,27.53,27.86,608687,0.0,1.0
2022-06-23,26.47,27.8799,26.29,27.57,948899,26.47,27.8799,26.29,27.57,948899,0.0,1.0
2022-06-24,26.87,27.06,25.83,26.18,636377,26.87,27.06,25.83,26.18,636377,0.0,1.0
2022-06-27,26.84,27.44,26.78,27.44,452409,26.84,27.44,26.78,27.44,452409,0.0,1.0
2022-06-28,26.0,26.91,25.94,26.88,860565,26.0,26.91,25.94,26.88,860565,0.0,1.0
2022-06-29,25.81,26.19,25.451,26.14,696456,25.81,26.19,25.451,26.14,696456,0.0,1.0
2022-06-30,24.47,25.4734,24.3,25.22,1027869,24.47,25.4734,24.3,25.22,1027869,0.0,1.0
2022-07-01,23.5,23.6,22.56,22.78,1346223,23.5,23.6,22.56,22.78,1346223,0.0,1.0
2022-07-05,21.94,22.82,21.53,22.71,1795092,21.94,22.82,21.53,22.71,1795092,0.0,1.0
2022-07-06,21.93,22.26,21.34,22.13,899147,21.93,22.26,21.34,22.13,899147,0.0,1.0
2022-07-07,22.01,22.57,21.88,22.17,619109,22.01,22.57,21.88,22.17,619109,0.0,1.0
2022-07-08,22.1,22.47,21.69,22.12,567338,22.1,22.47,21.69,22.12,567338,0.0,1.0
2022-07-11,21.63,22.1899,21.6,21.94,554028,21.63,22.1899,21.6,21.94,554028,0.0,1.0
2022-07-12,21.25,21.75,21.14,21.37,483595,21.25,21.75,21.14,21.37,483595,0.0,1.0
2022-07-13,21.86,22.39,21.19,21.37,1143914,21.86,22.39,21.19,21.37,1143914,0.0,1.0
2022-07-14,20.0,20.14,19.31,19.77,1777149,20.0,20.14,19.31,19.77,1777149,0.0,1.0
2022-07-15,20.58,20.6789,20.04,20.43,911324,20.58,20.6789,20.04,20.43,911324,0.0,1.0
2022-07-18,20.62,21.3599,20.56,21.15,730565,20.62,21.3599,20.56,21.15,730565,0.0,1.0
2022-07-19,20.75,20.979,20.71,20.78,447903,20.75,20.979,20.71,20.78,447903,0.0,1.0
2022-07-20,20.53,21.54,20.5299,21.46,662923,20.53,21.54,20.5299,21.46,662923,0.0,1.0
2022-07-21,20.99,20.9916,20.16,20.22,628965,20.99,20.9916,20.16,20.22,628965,0.0,1.0
2022-07-22,20.36,21.21,20.2,20.72,1024139,20.36,21.21,20.2,20.72,1024139,0.0,1.0
2022-07-25,19.95,20.16,19.71,20.13,670831,19.95,20.16,19.71,20.13,670831,0.0,1.0
2022-07-26,20.36,20.62,20.28,20.33,455935,20.36,20.62,20.28,20.33,455935,0.0,1.0
2022-07-27,21.51,21.67,20.06,20.47,844251,21.51,21.67,20.06,20.47,844251,0.0,1.0
2022-07-28,23.59,23.63,22.69,22.95,1456524,23.59,23.63,22.69,22.95,1456524,0.0,1.0
2022-07-29,24.29,24.37,23.37,23.59,647348,24.29,24.37,23.37,23.59,647348,0.0,1.0
2022-08-01,24.51,24.6823,24.18,24.37,902040,24.51,24.6823,24.18,24.37,902040,0.0,1.0
2022-08-02,23.54,24.6,23.52,24.39,952779,23.54,24.6,23.52,24.39,952779,0.0,1.0
2022-08-03,23.76,23.83,23.23,23.61,777801,23.76,23.83,23.23,23.61,777801,0.0,1.0
2022-08-04,24.0819,24.2299,23.525,23.65,624524,24.0819,24.2299,23.525,23.65,624524,0.0,1.0
2022-08-05,23.29,23.56,22.63,22.75,816934,23.29,23.56,22.63,22.75,816934,0.0,1.0
2022-08-08,25.18,25.41,24.4214,24.49,797223,25.18,25.41,24.4214,24.49,797223,0.0,1.0
2022-08-09,24.86,25.27,24.59,25.12,507776,24.86,25.27,24.59,25.12,507776,0.0,1.0
2022-08-10,24.9,25.63,24.8101,25.08,1028277,24.9,25.63,24.8101,25.08,1028277,0.0,1.0
2022-08-11,24.12,24.9475,24.08,24.68,840025,24.12,24.9475,24.08,24.68,840025,0.0,1.0
2022-08-12,25.51,25.56,24.48,24.48,510216,25.51,25.56,24.48,24.48,510216,0.0,1.0
2022-08-15,24.09,24.3681,23.71,24.04,905831,24.09,24.3681,23.71,24.04,905831,0.0,1.0
2022-08-16,23.78,23.99,23.6,23.63,528646,23.78,23.99,23.6,23.63,528646,0.0,1.0
2022-08-17,22.97,23.32,22.6617,23.2,812835,22.97,23.32,22.6617,23.2,812835,0.0,1.0
2022-08-18,22.32,23.16,22.14,23.03,639185,22.32,23.16,22.14,23.03,639185,0.0,1.0
2022-08-19,21.14,21.64,21.03,21.63,1389320,21.14,21.64,21.03,21.63,1389320,0.0,1.0
2022-08-22,20.93,21.19,20.5,20.86,813151,20.93,21.19,20.5,20.86,813151,0.0,1.0
2022-08-23,21.16,21.53,20.63,20.66,774693,21.16,21.53,20.63,20.66,774693,0.0,1.0
2022-08-24,21.15,21.36,20.75,20.8,588163,21.15,21.36,20.75,20.8,588163,0.0,1.0
2022-08-25,21.27,21.39,21.01,21.2743,588829,21.27,21.39,21.01,21.2743,588829,0.0,1.0
2022-08-26,20.51,21.81,20.44,21.64,1118121,20.51,21.81,20.44,21.64,1118121,0.0,1.0
2022-08-29,20.21,20.5,19.95,20.04,770502,20.21,20.5,19.95,20.04,770502,0.0,1.0
2022-08-30,19.4,20.0673,19.29,20.06,918562,19.4,20.0673,19.29,20.06,918562,0.0,1.0
2022-08-31,18.5,19.02,18.49,18.76,1304178,18.5,19.02,18.49,18.76,1304178,0.0,1.0
2022-09-01,17.98,18.2284,17.56,18.05,1314977,17.98,18.2284,17.56,18.05,1314977,0.0,1.0
2022-09-02,18.47,19.1113,18.26,18.57,1065235,18.47,19.1113,18.26,18.57,1065235,0.0,1.0
2022-09-06,18.5,19.1401,18.45,19.05,890228,18.5,19.1401,18.45,19.05,890228,0.0,1.0
2022-09-07,19.6,19.6,18.6501,18.76,807976,19.6,19.6,18.6501,18.76,807976,0.0,1.0
2022-09-08,19.7,19.86,19.29,19.67,897321,19.7,19.86,19.29,19.67,897321,0.0,1.0
2022-09-09,20.36,20.48,19.81,19.81,764143,20.36,20.48,19.81,19.81,764143,0.0,1.0
2022-09-12,22.5,23.08,21.985,22.44,2221038,22.5,23.08,21.985,22.44,2221038,0.0,1.0
2022-09-13,21.58,22.49,21.5,22.07,1847855,21.58,22.49,21.5,22.07,1847855,0.0,1.0
2022-09-14,21.99,22.36,21.7801,22.15,1191141,21.99,22.36,21.7801,22.15,1191141,0.0,1.0
2022-09-15,21.15,22.16,21.07,21.71,1150069,21.15,22.16,21.07,21.71,1150069,0.0,1.0
2022-09-16,22.06,22.239,20.72,20.99,1308990,22.06,22.239,20.72,20.99,1308990,0.0,1.0
2022-09-19,22.03,22.06,21.35,21.37,666871,22.03,22.06,21.35,21.37,666871,0.0,1.0
2022-09-20,21.37,21.47,20.98,21.26,836187,21.37,21.47,20.98,21.26,836187,0.0,1.0
2022-09-21,22.3,22.96,21.58,22.16,1513404,22.3,22.96,21.58,22.16,1513404,0.0,1.0
2022-09-22,22.31,22.515,21.825,22.4,1297760,22.31,22.515,21.825,22.4,1297760,0.0,1.0
2022-09-23,20.44,21.14,20.26,21.12,2140552,20.44,21.14,20.26,21.12,2140552,0.0,1.0
2022-09-26,19.42,20.9,19.36,20.47,1287288,19.42,20.9,19.36,20.47,1287288,0.0,1.0
2022-09-27,19.33,20.2899,19.28,20.0,640674,19.33,20.2899,19.28,20.0,640674,0.0,1.0
2022-09-28,20.59,20.68,19.51,19.52,1109704,20.59,20.68,19.51,19.52,1109704,0.0,1.0
2022-09-29,20.34,20.4,19.59,20.17,969458,20.34,20.4,19.59,20.17,969458,0.0,1.0
2022-09-30,20.76,21.4,20.48,20.53,1604972,20.76,21.4,20.48,20.53,1604972,0.0,1.0
2022-10-03,24.67,24.69,23.01,23.13,2565668,24.67,24.69,23.01,23.13,2565668,0.0,1.0
2022-10-04,25.4,25.92,24.98,25.19,1620916,25.4,25.92,24.98,25.19,1620916,0.0,1.0
2022-10-05,24.41,24.66,22.74,23.57,2090792,24.41,24.66,22.74,23.57,2090792,0.0,1.0
2022-10-06,24.46,24.535,23.76,24.06,1217603,24.46,24.535,23.76,24.06,1217603,0.0,1.0
2022-10-07,23.09,24.1,22.865,23.89,1370931,23.09,24.1,22.865,23.89,1370931,0.0,1.0
2022-10-10,21.98,22.39,21.7384,22.36,1116575,21.98,22.39,21.7384,22.36,1116575,0.0,1.0
2022-10-11,20.92,21.99,20.69,21.52,1827567,20.92,21.99,20.69,21.52,1827567,0.0,1.0
2022-10-12,20.67,20.95,20.2195,20.61,1145037,20.67,20.95,20.2195,20.61,1145037,0.0,1.0
2022-10-13,20.22,20.51,19.41,19.64,2253712,20.22,20.51,19.41,19.64,2253712,0.0,1.0
2022-10-14,18.79,19.7399,18.44,19.7073,2132923,18.79,19.7399,18.44,19.7073,2132923,0.0,1.0
2022-10-17,19.52,20.25,19.51,20.01,1318525,19.52,20.25,19.51,20.01,1318525,0.0,1.0
2022-10-18,19.75,20.18,19.4,20.05,1061374,19.75,20.18,19.4,20.05,1061374,0.0,1.0
2022-10-19,19.24,19.38,19.0,19.17,702040,19.24,19.38,19.0,19.17,702040,0.0,1.0
2022-10-20,19.6,20.38,19.3399,19.41,1273186,19.6,20.38,19.3399,19.41,1273186,0.0,1.0
2022-10-21,21.05,21.06,19.5037,19.6475,1539692,21.05,21.06,19.5037,19.6475,1539692,0.0,1.0
2022-10-24,20.86,21.04,20.46,20.87,934274,20.86,21.04,20.46,20.87,934274,0.0,1.0
2022-10-25,21.28,21.36,20.89,20.94,957539,21.28,21.36,20.89,20.94,957539,0.0,1.0
2022-10-26,21.52,21.88,21.4,21.4,1276218,21.52,21.88,21.4,21.4,1276218,0.0,1.0
2022-10-27,21.55,21.9,21.36,21.67,986680,21.55,21.9,21.36,21.67,986680,0.0,1.0
2022-10-28,20.95,21.22,20.365,20.91,888758,20.95,21.22,20.365,20.91,888758,0.0,1.0
2022-10-31,20.68,20.91,20.18,20.3,512136,20.68,20.91,20.18,20.3,512136,0.0,1.0
2022-11-01,21.81,22.53,21.5,22.43,1419338,21.81,22.53,21.5,22.43,1419338,0.0,1.0
2022-11-02,21.05,22.8799,21.0,22.3,1502178,21.05,22.8799,21.0,22.3,1502178,0.0,1.0
2022-11-03,21.54,21.66,20.24,20.29,1587395,21.54,21.66,20.24,20.29,1587395,0.0,1.0
2022-11-04,24.77,24.8,23.315,23.54,1827733,24.77,24.8,23.315,23.54,1827733,0.0,1.0
2022-11-07,24.52,25.06,24.5152,24.7,672243,24.52,25.06,24.5152,24.7,672243,0.0,1.0
2022-11-08,25.92,26.57,24.73,24.83,1422474,25.92,26.57,24.73,24.83,1422474,0.0,1.0
2022-11-09,25.07,26.53,24.985,25.9,1051337,25.07,26.53,24.985,25.9,1051337,0.0,1.0
2022-11-10,26.72,26.95,26.18,26.71,1246791,26.72,26.95,26.18,26.71,1246791,0.0,1.0
2022-11-11,26.63,26.66,25.9,26.17,815992,26.63,26.66,25.9,26.17,815992,0.0,1.0
2022-11-14,27.43,27.71,26.65,26.65,905276,27.43,27.71,26.65,26.65,905276,0.0,1.0
2022-11-15,26.47,27.1126,25.99,27.09,1381207,26.47,27.1126,25.99,27.09,1381207,0.0,1.0
2022-11-16,26.11,26.81,26.03,26.7,935086,26.11,26.81,26.03,26.7,935086,0.0,1.0
2022-11-17,24.94,25.0,24.44,24.73,1539996,24.94,25.0,24.44,24.73,1539996,0.0,1.0
2022-11-18,24.75,25.31,24.6,24.9,884842,24.75,25.31,24.6,24.9,884842,0.0,1.0
2022-11-21,24.65,24.75,24.18,24.67,1196079,24.65,24.75,24.18,24.67,1196079,0.0,1.0
2022-11-22,25.17,25.44,24.77,25.22,1844806,25.17,25.44,24.77,25.22,1844806,0.0,1.0
2022-11-23,26.24,26.32,25.38,25.45,1530200,26.24,26.32,25.38,25.45,1530200,0.0,1.0
2022-11-25,25.92,26.02,25.5,25.54,672478,25.92,26.02,25.5,25.54,672478,0.0,1.0
2022-11-28,24.7,25.86,24.5699,25.74,2317429,24.7,25.86,24.5699,25.74,2317429,0.0,1.0
2022-11-29,25.42,25.92,25.32,25.34,819476,25.42,25.92,25.32,25.34,819476,0.0,1.0
2022-11-30,27.78,27.79,26.05,26.97,1646750,27.78,27.79,26.05,26.97,1646750,0.0,1.0
2022-12-01,29.24,29.27,28.23,28.34,1384169,29.24,29.27,28.23,28.34,1384169,0.0,1.0
2022-12-02,30.19,30.45,28.39,28.5,1070039,30.19,30.45,28.39,28.5,1070039,0.0,1.0
2022-12-05,27.71,29.13,27.6,29.03,1125246,27.71,29.13,27.6,29.03,1125246,0.0,1.0
2022-12-06,27.61,28.5,27.245,28.15,858577,27.61,28.5,27.245,28.15,858577,0.0,1.0
2022-12-07,28.93,29.22,28.25,28.25,1294252,28.93,29.22,28.25,28.25,1294252,0.0,1.0
2022-12-08,29.87,30.29,29.64,30.15,574934,29.87,30.29,29.64,30.15,574934,0.0,1.0
2022-12-09,30.85,31.49,30.04,30.51,1015211,30.85,31.49,30.04,30.51,1015211,0.0,1.0
2022-12-12,30.53,31.0293,30.0,30.91,647643,30.53,31.0293,30.0,30.91,647643,0.0,1.0
2022-12-13,31.66,32.75,31.21,32.46,944004,31.66,32.75,31.21,32.46,944004,0.0,1.0
2022-12-14,32.13,32.5,30.7514,31.9,984924,32.13,32.5,30.7514,31.9,984924,0.0,1.0
2022-12-15,29.88,30.8,29.5613,30.42,1286925,29.88,30.8,29.5613,30.42,1286925,0.0,1.0
2022-12-16,30.14,30.28,29.55,29.63,1156858,30.14,30.28,29.55,29.63,1156858,0.0,1.0
2022-12-19,29.45,30.3,29.23,30.21,685285,29.45,30.3,29.23,30.21,685285,0.0,1.0
2022-12-20,32.75,32.979,31.68,31.93,1333945,32.75,32.979,31.68,31.93,1333945,0.0,1.0
2022-12-21,32.21,32.8,32.05,32.23,602887,32.21,32.8,32.05,32.23,602887,0.0,1.0
2022-12-22,30.96,31.29,30.47,30.92,867521,30.96,31.29,30.47,30.92,867521,0.0,1.0
2022-12-23,31.472,31.75,31.02,31.22,645617,31.472,31.75,31.02,31.22,645617,0.0,1.0
2022-12-27,32.25,32.96,31.74,31.77,713737,32.25,32.96,31.74,31.77,713737,0.0,1.0
2022-12-28,30.77,31.89,30.73,31.8,789967,30.77,31.89,30.73,31.8,789967,0.0,1.0
2022-12-29,31.93,32.37,31.86,32.14,728812,31.93,32.37,31.86,32.14,728812,0.0,1.0
2022-12-30,32.0,32.03,30.872,31.75,500801,32.0,32.03,30.872,31.75,500801,0.0,1.0
2023-01-03,32.02,33.53,31.99,33.25,1027321,32.02,33.53,31.99,33.25,1027321,0.0,1.0
2023-01-04,31.45,32.92,30.93,32.7,1211377,31.45,32.92,30.93,32.7,1211377,0.0,1.0
2023-01-05,30.03,30.38,29.73,30.3,928828,30.03,30.38,29.73,30.3,928828,0.0,1.0
2023-01-06,31.57,31.74,30.71,31.02,857043,31.57,31.74,30.71,31.02,857043,0.0,1.0
2023-01-09,31.0,32.21,30.91,31.8,614136,31.0,32.21,30.91,31.8,614136,0.0,1.0
2023-01-10,30.94,31.365,30.7399,30.99,331188,30.94,31.365,30.7399,30.99,331188,0.0,1.0
2023-01-11,30.46,31.3896,29.91,31.29,691717,30.46,31.3896,29.91,31.29,691717,0.0,1.0
2023-01-12,31.44,31.92,30.9,31.76,807337,31.44,31.92,30.9,31.76,807337,0.0,1.0
2023-01-13,32.74,32.78,31.37,31.4,691512,32.74,32.78,31.37,31.4,691512,0.0,1.0
2023-01-17,31.84,32.37,31.53,32.35,468723,31.84,32.37,31.53,32.35,468723,0.0,1.0
2023-01-18,30.51,32.91,30.426,32.63,675909,30.51,32.91,30.426,32.63,675909,0.0,1.0
2023-01-19,31.57,31.799,30.495,30.67,583339,31.57,31.799,30.495,30.67,583339,0.0,1.0
2023-01-20,31.8,31.875,31.16,31.71,583159,31.8,31.875,31.16,31.71,583159,0.0,1.0
2023-01-23,30.42,30.55,28.61,29.29,1492524,30.42,30.55,28.61,29.29,1492524,0.0,1.0
2023-01-24,31.0,31.19,29.8201,30.18,530371,31.0,31.19,29.8201,30.18,530371,0.0,1.0
2023-01-25,31.65,31.7306,30.49,30.6,523261,31.65,31.7306,30.49,30.6,523261,0.0,1.0
2023-01-26,31.7,32.32,31.13,32.27,567847,31.7,32.32,31.13,32.27,567847,0.0,1.0
2023-01-27,30.76,30.98,29.99,30.78,757483,30.76,30.98,29.99,30.78,757483,0.0,1.0
2023-01-30,30.72,31.1542,30.61,31.05,257581,30.72,31.1542,30.61,31.05,257581,0.0,1.0
2023-01-31,31.13,31.23,30.34,30.46,414789,31.13,31.23,30.34,30.46,414789,0.0,1.0
2023-02-01,31.83,31.98,30.15,31.03,762706,31.83,31.98,30.15,31.03,762706,0.0,1.0
2023-02-02,30.42,33.14,30.295,33.09,1147511,30.42,33.14,30.295,33.09,1147511,0.0,1.0
2023-02-03,27.45,28.8786,27.26,28.37,1282412,27.45,28.8786,27.26,28.37,1282412,0.0,1.0
2023-02-06,27.15,27.63,26.9038,27.33,411598,27.15,27.63,26.9038,27.33,411598,0.0,1.0
2023-02-07,26.94,27.6181,26.66,27.04,534651,26.94,27.6181,26.66,27.04,534651,0.0,1.0
2023-02-08,27.251,27.61,27.06,27.53,282277,27.251,27.61,27.06,27.53,282277,0.0,1.0
2023-02-09,26.4,27.71,26.2659,27.71,652681,26.4,27.71,26.2659,27.71,652681,0.0,1.0
2023-02-10,26.54,27.08,26.3,26.97,305003,26.54,27.08,26.3,26.97,305003,0.0,1.0
2023-02-13,26.43,26.52,25.97,26.26,353500,26.43,26.52,25.97,26.26,353500,0.0,1.0
2023-02-14,26.18,26.45,25.5,25.698,643337,26.18,26.45,25.5,25.698,643337,0.0,1.0
2023-02-15,25.59,25.668,25.1804,25.29,651852,25.59,25.668,25.1804,25.29,651852,0.0,1.0
2023-02-16,25.36,25.865,25.0421,25.14,473108,25.36,25.865,25.0421,25.14,473108,0.0,1.0
2023-02-17,25.79,25.89,24.58,24.69,584762,25.79,25.89,24.58,24.69,584762,0.0,1.0
2023-02-21,26.04,26.35,25.82,26.13,445803,26.04,26.35,25.82,26.13,445803,0.0,1.0
2023-02-22,25.14,25.92,25.06,25.92,407138,25.14,25.92,25.06,25.92,407138,0.0,1.0
2023-02-23,24.82,25.51,24.62,25.4,433715,24.82,25.51,24.62,25.4,433715,0.0,1.0
2023-02-24,23.39,24.0299,23.32,23.781,808997,23.39,24.0299,23.32,23.781,808997,0.0,1.0
2023-02-27,23.03,23.46,22.97,23.35,787715,23.03,23.46,22.97,23.35,787715,0.0,1.0
2023-02-28,23.77,23.9899,22.96,23.15,669548,23.77,23.9899,22.96,23.15,669548,0.0,1.0
2023-03-01,23.82,24.33,23.72,23.8,792466,23.82,24.33,23.72,23.8,792466,0.0,1.0
2023-03-02,23.76,23.78,23.1816,23.24,715262,23.76,23.78,23.1816,23.24,715262,0.0,1.0
2023-03-03,24.5,24.54,23.515,23.89,890557,24.5,24.54,23.515,23.89,890557,0.0,1.0
2023-03-06,23.98,24.35,23.8511,24.289,386877,23.98,24.35,23.8511,24.289,386877,0.0,1.0
2023-03-07,21.79,23.1,21.68,23.07,1815987,21.79,23.1,21.68,23.07,1815987,0.0,1.0
2023-03-08,21.67,22.08,21.62,21.74,694631,21.67,22.08,21.62,21.74,694631,0.0,1.0
2023-03-09,21.71,22.22,21.58,21.84,787585,21.71,22.22,21.58,21.84,787585,0.0,1.0
2023-03-10,22.74,23.33,22.4501,22.77,1144683,22.74,23.33,22.4501,22.77,1144683,0.0,1.0
2023-03-13,25.55,25.9288,24.752,24.82,1446245,25.55,25.9288,24.752,24.82,1446245,0.0,1.0
2023-03-14,25.27,26.05,25.18,25.6,672205,25.27,26.05,25.18,25.6,672205,0.0,1.0
2023-03-15,25.67,26.71,25.33,26.6,1189339,25.67,26.71,25.33,26.6,1189339,0.0,1.0
2023-03-16,25.43,26.015,24.8805,25.99,664824,25.43,26.015,24.8805,25.99,664824,0.0,1.0
2023-03-17,27.24,27.62,26.0,26.1,1436854,27.24,27.62,26.0,26.1,1436854,0.0,1.0
2023-03-20,27.3,27.52,26.701,27.01,887218,27.3,27.52,26.701,27.01,887218,0.0,1.0
2023-03-21,26.97,27.42,26.53,27.41,630604,26.97,27.42,26.53,27.41,630604,0.0,1.0
2023-03-22,28.38,28.7599,26.91,26.96,1107883,28.38,28.7599,26.91,26.96,1107883,0.0,1.0
2023-03-23,28.88,29.1,28.25,28.52,853889,28.88,29.1,28.25,28.52,853889,0.0,1.0
2023-03-24,28.82,29.8,28.75,29.64,785216,28.82,29.8,28.75,29.64,785216,0.0,1.0
2023-03-27,28.75,28.78,28.2,28.39,393951,28.75,28.78,28.2,28.39,393951,0.0,1.0
2023-03-28,29.37,29.49,28.48,28.57,573634,29.37,29.49,28.48,28.57,573634,0.0,1.0
2023-03-29,29.34,29.58,29.0,29.08,421556,29.34,29.58,29.0,29.08,421556,0.0,1.0
2023-03-30,30.77,30.8,29.65,30.01,647333,30.77,30.8,29.65,30.01,647333,0.0,1.0
2023-03-31,31.23,31.48,30.9,31.05,689784,31.23,31.48,30.9,31.05,689784,0.0,1.0
2023-04-03,31.01,31.555,30.67,30.78,620523,31.01,31.555,30.67,30.78,620523,0.0,1.0
2023-04-04,33.7,33.7499,31.17,31.24,1130816,33.7,33.7499,31.17,31.24,1130816,0.0,1.0
2023-04-05,33.51,33.65,32.68,33.22,899081,33.51,33.65,32.68,33.22,899081,0.0,1.0
2023-04-06,33.37,33.66,32.4401,33.05,708709,33.37,33.66,32.4401,33.05,708709,0.0,1.0
2023-04-10,33.35,33.37,32.9102,33.22,399954,33.35,33.37,32.9102,33.22,399954,0.0,1.0
2023-04-11,33.75,33.9953,33.245,33.41,710287,33.75,33.9953,33.245,33.41,710287,0.0,1.0
2023-04-12,34.93,35.01,33.8,34.77,927028,34.93,35.01,33.8,34.77,927028,0.0,1.0
2023-04-13,35.9,36.21,35.32,35.77,794406,35.9,36.21,35.32,35.77,794406,0.0,1.0
2023-04-14,34.58,36.3,33.93,36.14,1418567,34.58,36.3,33.93,36.14,1418567,0.0,1.0
2023-04-17,33.64,34.62,33.04,34.56,895303,33.64,34.62,33.04,34.56,895303,0.0,1.0
2023-04-18,34.0,34.38,33.33,33.39,474291,34.0,34.38,33.33,33.39,474291,0.0,1.0
2023-04-19,34.25,34.4633,33.7644,33.84,566864,34.25,34.4633,33.7644,33.84,566864,0.0,1.0
2023-04-20,34.09,34.8267,33.7,34.26,522437,34.09,34.8267,33.7,34.26,522437,0.0,1.0
2023-04-21,33.52,34.52,33.22,34.1,893057,33.52,34.52,33.22,34.1,893057,0.0,1.0
2023-04-24,33.81,34.089,33.11,33.34,438740,33.81,34.089,33.11,33.34,438740,0.0,1.0
2023-04-25,33.3867,33.5499,32.4,33.32,746790,33.3867,33.5499,32.4,33.32,746790,0.0,1.0
2023-04-26,33.05,33.87,32.69,33.87,589196,33.05,33.87,32.69,33.87,589196,0.0,1.0
2023-04-27,33.13,33.27,32.0,32.25,948351,33.13,33.27,32.0,32.25,948351,0.0,1.0
2023-04-28,33.51,33.5755,32.73,33.13,457835,33.51,33.5755,32.73,33.13,457835,0.0,1.0
2023-05-01,33.17,35.58,33.04,35.56,1030967,33.17,35.58,33.04,35.56,1030967,0.0,1.0
2023-05-02,34.45,34.68,32.3621,32.48,874365,34.45,34.68,32.3621,32.48,874365,0.0,1.0
2023-05-03,34.8,35.05,33.94,34.31,680692,34.8,35.05,33.94,34.31,680692,0.0,1.0
2023-05-04,36.28,36.28,34.76,34.78,1441352,36.28,36.28,34.76,34.78,1441352,0.0,1.0
2023-05-05,35.16,35.18,33.73,34.58,1330775,35.16,35.18,33.73,34.58,1330775,0.0,1.0
2023-05-08,34.82,35.16,34.69,34.91,553594,34.82,35.16,34.69,34.91,553594,0.0,1.0
2023-05-09,34.89,35.13,34.46,34.53,640001,34.89,35.13,34.46,34.53,640001,0.0,1.0
2023-05-10,34.3,35.36,33.8601,35.23,1118068,34.3,35.36,33.8601,35.23,1118068,0.0,1.0
2023-05-11,30.93,32.45,30.85,32.18,2284213,30.93,32.45,30.85,32.18,2284213,0.0,1.0
2023-05-12,30.4,30.9,30.14,30.57,1030304,30.4,30.9,30.14,30.57,1030304,0.0,1.0
2023-05-15,30.67,31.03,30.4601,30.78,529100,30.67,31.03,30.4601,30.78,529100,0.0,1.0
2023-05-16,29.85,30.65,29.55,30.37,803037,29.85,30.65,29.55,30.37,803037,0.0,1.0
2023-05-17,29.91,30.14,29.35,30.1,608079,29.91,30.14,29.35,30.1,608079,0.0,1.0
2023-05-18,29.14,29.31,28.76,29.25,946151,29.14,29.31,28.76,29.25,946151,0.0,1.0
2023-05-19,29.99,30.48,29.19,29.52,1247465,29.99,30.48,29.19,29.52,1247465,0.0,1.0
2023-05-22,29.435,30.13,29.42,29.85,684338,29.435,30.13,29.42,29.85,684338,0.0,1.0
2023-05-23,28.96,29.4826,28.85,29.08,698604,28.96,29.4826,28.85,29.08,698604,0.0,1.0
2023-05-24,27.95,28.73,27.89,28.65,745448,27.95,28.73,27.89,28.65,745448,0.0,1.0
2023-05-25,27.16,28.01,27.1,27.94,841453,27.16,28.01,27.1,27.94,841453,0.0,1.0
2023-05-26,28.56,28.65,27.8813,28.21,661766,28.56,28.65,27.8813,28.21,661766,0.0,1.0
2023-05-30,28.3,28.47,27.83,28.16,689941,28.3,28.47,27.83,28.16,689941,0.0,1.0
2023-05-31,29.12,29.3284,27.95,28.53,1020160,29.12,29.3284,27.95,28.53,1020160,0.0,1.0
2023-06-01,29.96,30.0766,29.0,29.06,595825,29.96,30.0766,29.0,29.06,595825,0.0,1.0
2023-06-02,29.28,30.11,29.16,30.06,612901,29.28,30.11,29.16,30.06,612901,0.0,1.0
2023-06-05,29.16,29.46,28.6277,28.83,316249,29.16,29.46,28.6277,28.83,316249,0.0,1.0
2023-06-06,29.17,29.298,28.54,29.07,306847,29.17,29.298,28.54,29.07,306847,0.0,1.0
2023-06-07,28.83,30.388,28.79,29.31,580057,28.83,30.388,28.79,29.31,580057,0.0,1.0
2023-06-08,30.94,31.12,30.18,30.18,943841,30.94,31.12,30.18,30.18,943841,0.0,1.0
2023-06-09,30.9,31.52,30.68,30.81,523351,30.9,31.52,30.68,30.81,523351,0.0,1.0
2023-06-12,30.33,30.38,29.87,30.21,433679,30.33,30.38,29.87,30.21,433679,0.0,1.0
2023-06-13,29.37,30.6186,29.15,30.43,717773,29.37,30.6186,29.15,30.43,717773,0.0,1.0
2023-06-14,29.94,30.39,29.5,30.01,497586,29.94,30.39,29.5,30.01,497586,0.0,1.0
2023-06-15,29.91,29.91,29.1352,29.14,615552,29.91,29.91,29.1352,29.14,615552,0.0,1.0
2023-06-16,30.5,30.66,29.8587,30.28,501216,30.5,30.66,29.8587,30.28,501216,0.0,1.0
2023-06-20,28.03,28.49,27.7301,28.44,1247469,28.03,28.49,27.7301,28.44,1247469,0.0,1.0
2023-06-21,26.85,27.2184,26.3516,27.15,1116924,26.85,27.2184,26.3516,27.15,1116924,0.0,1.0
2023-06-22,26.04,26.47,25.84,26.25,757235,26.04,26.47,25.84,26.25,757235,0.0,1.0
2023-06-23,26.14,26.82,25.87,26.36,706852,26.14,26.82,25.87,26.36,706852,0.0,1.0
2023-06-26,27.01,27.25,26.591,26.84,486494,27.01,27.25,26.591,26.84,486494,0.0,1.0
2023-06-27,27.25,27.76,26.96,27.69,472864,27.25,27.76,26.96,27.69,472864,0.0,1.0
2023-06-28,26.88,27.24,26.5,26.93,415922,26.88,27.24,26.5,26.93,415922,0.0,1.0
2023-06-29,26.51,26.73,25.79,26.05,644818,26.51,26.73,25.79,26.05,644818,0.0,1.0
2023-06-30,26.95,27.1085,26.08,26.28,598118,26.95,27.1085,26.08,26.28,598118,0.0,1.0
2023-07-03,27.2,27.6648,27.17,27.36,433449,27.2,27.6648,27.17,27.36,433449,0.0,1.0
2023-07-05,27.84,28.14,27.51,28.1,713336,27.84,28.14,27.51,28.1,713336,0.0,1.0
2023-07-06,26.77,27.28,26.35,27.27,761164,26.77,27.28,26.35,27.27,761164,0.0,1.0
2023-07-07,27.69,27.83,27.0,27.0,788754,27.69,27.83,27.0,27.0,788754,0.0,1.0
2023-07-10,27.8,27.8419,27.3,27.31,668250,27.8,27.8419,27.3,27.31,668250,0.0,1.0
2023-07-11,27.73,27.98,27.51,27.81,430670,27.73,27.98,27.51,27.81,430670,0.0,1.0
2023-07-12,30.17,30.23,29.51,29.59,1119848,30.17,30.23,29.51,29.59,1119848,0.0,1.0
2023-07-13,31.92,31.92,30.94,31.13,899702,31.92,31.92,30.94,31.13,899702,0.0,1.0
2023-07-14,32.11,32.43,31.79,31.96,800743,32.11,32.43,31.79,31.96,800743,0.0,1.0
2023-07-17,31.98,32.01,31.3125,31.66,501139,31.98,32.01,31.3125,31.66,501139,0.0,1.0
2023-07-18,32.47,32.82,31.7577,31.99,632089,32.47,32.82,31.7577,31.99,632089,0.0,1.0
2023-07-19,32.75,32.97,32.3,32.51,431254,32.75,32.97,32.3,32.51,431254,0.0,1.0
2023-07-20,31.59,32.84,31.531,32.77,588205,31.59,32.84,31.531,32.77,588205,0.0,1.0
2023-07-21,31.27,31.64,31.21,31.55,605367,31.27,31.64,31.21,31.55,605367,0.0,1.0
2023-07-24,30.55,30.94,30.38,30.76,493443,30.55,30.94,30.38,30.76,493443,0.0,1.0
2023-07-25,31.39,31.55,30.95,31.23,380499,31.39,31.55,30.95,31.23,380499,0.0,1.0
2023-07-26,32.14,32.348,31.0,31.22,917347,32.14,32.348,31.0,31.22,917347,0.0,1.0
2023-07-27,29.91,31.01,29.735,30.97,1228021,29.91,31.01,29.735,30.97,1228021,0.0,1.0
2023-07-28,30.4,30.625,30.1,30.26,423674,30.4,30.625,30.1,30.26,423674,0.0,1.0
2023-07-31,31.48,31.74,30.93,30.95,595402,31.48,31.74,30.93,30.95,595402,0.0,1.0
2023-08-01,30.32,30.71,29.9,30.45,568376,30.32,30.71,29.9,30.45,568376,0.0,1.0
2023-08-02,28.83,30.08,28.68,30.02,866529,28.83,30.08,28.68,30.02,866529,0.0,1.0
2023-08-03,28.5,28.79,28.35,28.57,515273,28.5,28.79,28.35,28.57,515273,0.0,1.0
2023-08-04,28.53,29.0,28.375,28.61,716234,28.53,29.0,28.375,28.61,716234,0.0,1.0
2023-08-07,27.29,28.35,27.22,28.35,929125,27.29,28.35,27.22,28.35,929125,0.0,1.0
2023-08-08,26.49,26.72,26.235,26.43,847638,26.49,26.72,26.235,26.43,847638,0.0,1.0
2023-08-09,26.28,26.745,26.13,26.39,568382,26.28,26.745,26.13,26.39,568382,0.0,1.0
2023-08-10,26.3,26.98,26.1301,26.4,791676,26.3,26.98,26.1301,26.4,791676,0.0,1.0
2023-08-11,26.26,26.63,26.15,26.24,371174,26.26,26.63,26.15,26.24,371174,0.0,1.0
2023-08-14,26.01,26.2,25.48,25.98,685915,26.01,26.2,25.48,25.98,685915,0.0,1.0
2023-08-15,25.88,26.26,25.49,25.76,670448,25.88,26.26,25.49,25.76,670448,0.0,1.0
2023-08-16,25.56,26.28,25.54,26.07,445584,25.56,26.28,25.54,26.07,445584,0.0,1.0
2023-08-17,26.24,26.879,26.0,26.87,626227,26.24,26.879,26.0,26.87,626227,0.0,1.0
2023-08-18,26.37,26.519,26.14,26.28,303377,26.37,26.519,26.14,26.28,303377,0.0,1.0
2023-08-21,27.59,27.66,26.69,27.45,924975,27.59,27.66,26.69,27.45,924975,0.0,1.0
2023-08-22,27.85,27.9199,27.4,27.63,481467,27.85,27.9199,27.4,27.63,481467,0.0,1.0
2023-08-23,29.97,30.12,29.34,29.38,904110,29.97,30.12,29.34,29.38,904110,0.0,1.0
2023-08-24,29.6,30.08,29.41,29.75,452854,29.6,30.08,29.41,29.75,452854,0.0,1.0
2023-08-25,29.87,30.24,29.05,29.58,902290,29.87,30.24,29.05,29.58,902290,0.0,1.0
2023-08-28,29.82,30.14,29.43,29.48,377926,29.82,30.14,29.43,29.48,377926,0.0,1.0
2023-08-29,31.12,31.22,29.8,29.92,1212318,31.12,31.22,29.8,29.92,1212318,0.0,1.0
2023-08-30,30.78,31.7801,30.73,31.57,699599,30.78,31.7801,30.73,31.57,699599,0.0,1.0
2023-08-31,30.3,30.87,30.1397,30.68,483393,30.3,30.87,30.1397,30.68,483393,0.0,1.0
2023-09-01,29.61,31.09,29.58,30.87,1125184,29.61,31.09,29.58,30.87,1125184,0.0,1.0
2023-09-05,28.05,28.84,27.94,28.7,580554,28.05,28.84,27.94,28.7,580554,0.0,1.0
2023-09-06,27.1,27.538,26.72,26.89,853068,27.1,27.538,26.72,26.89,853068,0.0,1.0
2023-09-07,26.55,26.8601,26.43,26.63,577726,26.55,26.8601,26.43,26.63,577726,0.0,1.0
2023-09-08,26.45,26.99,26.3,26.61,563339,26.45,26.99,26.3,26.61,563339,0.0,1.0
2023-09-11,26.9,27.12,26.56,27.06,664091,26.9,27.12,26.56,27.06,664091,0.0,1.0
2023-09-12,26.83,27.0,26.36,26.44,493422,26.83,27.0,26.36,26.44,493422,0.0,1.0
2023-09-13,26.32,26.76,26.2401,26.52,717229,26.32,26.76,26.2401,26.52,717229,0.0,1.0
2023-09-14,25.76,26.07,25.0,25.36,1712080,25.76,26.07,25.0,25.36,1712080,0.0,1.0
2023-09-15,26.69,27.31,26.68,26.89,1319179,26.69,27.31,26.68,26.89,1319179,0.0,1.0
2023-09-18,27.17,27.19,26.53,27.02,668910,27.17,27.19,26.53,27.02,668910,0.0,1.0
2023-09-19,27.1,27.42,26.84,27.37,506842,27.1,27.42,26.84,27.37,506842,0.0,1.0
2023-09-20,27.3,28.02,27.1515,27.19,945151,27.3,28.02,27.1515,27.19,945151,0.0,1.0
2023-09-21,27.53,27.7199,26.341,26.4901,891866,27.53,27.7199,26.341,26.4901,891866,0.0,1.0
2023-09-22,27.9,28.33,27.82,28.1,573847,27.9,28.33,27.82,28.1,573847,0.0,1.0
2023-09-25,26.85,27.77,26.66,27.6,773465,26.85,27.77,26.66,27.6,773465,0.0,1.0
2023-09-26,26.28,26.79,26.24,26.4,687374,26.28,26.79,26.24,26.4,687374,0.0,1.0
2023-09-27,25.59,25.83,25.19,25.65,1245320,25.59,25.83,25.19,25.65,1245320,0.0,1.0
2023-09-28,25.64,25.87,25.12,25.42,884761,25.64,25.87,25.12,25.42,884761,0.0,1.0
2023-09-29,24.61,27.3664,24.49,27.32,2712220,24.61,27.3664,24.49,27.32,2712220,0.0,1.0
2023-10-02,22.38,23.2888,22.33,23.05,2257927,22.38,23.2888,22.33,23.05,2257927,0.0,1.0
2023-10-03,22.41,22.85,21.9,22.05,1198923,22.41,22.85,21.9,22.05,1198923,0.0,1.0
2023-10-04,22.07,22.35,21.3,22.33,1246406,22.07,22.35,21.3,22.33,1246406,0.0,1.0
2023-10-05,21.91,22.24,21.33,22.08,997806,21.91,22.24,21.33,22.08,997806,0.0,1.0
2023-10-06,23.05,23.22,21.95,22.84,1694226,23.05,23.22,21.95,22.84,1694226,0.0,1.0
2023-10-09,23.79,23.805,23.142,23.21,933345,23.79,23.805,23.142,23.21,933345,0.0,1.0
2023-10-10,23.66,23.83,23.37,23.62,800377,23.66,23.83,23.37,23.62,800377,0.0,1.0
2023-10-11,24.1,24.2859,23.78,24.09,738033,24.1,24.2859,23.78,24.09,738033,0.0,1.0
2023-10-12,23.56,24.38,23.45,24.2,903019,23.56,24.38,23.45,24.2,903019,0.0,1.0
2023-10-13,25.52,25.82,24.77,24.83,1834516,25.52,25.82,24.77,24.83,1834516,0.0,1.0
2023-10-16,25.28,25.59,25.19,25.36,663713,25.28,25.59,25.19,25.36,663713,0.0,1.0
2023-10-17,25.88,26.2501,25.3791,25.53,861623,25.88,26.2501,25.3791,25.53,861623,0.0,1.0
2023-10-18,25.93,26.89,25.5,26.58,1633504,25.93,26.89,25.5,26.58,1633504,0.0,1.0
2023-10-19,26.25,26.38,25.39,25.82,1334713,26.25,26.38,25.39,25.82,1334713,0.0,1.0
2023-10-20,27.03,27.84,26.4021,26.43,1487436,27.03,27.84,26.4021,26.43,1487436,0.0,1.0
2023-10-23,26.13,26.67,26.01,26.52,814591,26.13,26.67,26.01,26.52,814591,0.0,1.0
2023-10-24,26.06,26.22,25.63,25.8,668233,26.06,26.22,25.63,25.8,668233,0.0,1.0
2023-10-25,25.85,26.19,25.18,25.82,910904,25.85,26.19,25.18,25.82,910904,0.0,1.0
2023-10-26,25.61,25.9,24.8868,25.78,956792,25.61,25.9,24.8868,25.78,956792,0.0,1.0
2023-10-27,26.36,26.41,25.37,25.77,1176075,26.36,26.41,25.37,25.77,1176075,0.0,1.0
2023-10-30,26.86,27.5,26.54,27.46,1014157,26.86,27.5,26.54,27.46,1014157,0.0,1.0
2023-10-31,25.84,26.85,25.49,26.32,1327808,25.84,26.85,25.49,26.32,1327808,0.0,1.0
2023-11-01,25.78,26.13,25.06,25.51,1094729,25.78,26.13,25.06,25.51,1094729,0.0,1.0
2023-11-02,25.56,26.15,25.32,26.05,816848,25.56,26.15,25.32,26.05,816848,0.0,1.0
2023-11-03,26.47,26.77,25.83,25.95,1266303,26.47,26.77,25.83,25.95,1266303,0.0,1.0
2023-11-06,26.11,26.46,26.04,26.46,811106,26.11,26.46,26.04,26.46,811106,0.0,1.0
2023-11-07,25.18,25.26,24.78,25.17,1404046,25.18,25.26,24.78,25.17,1404046,0.0,1.0
2023-11-08,25.0,25.65,24.9,25.35,872548,25.0,25.65,24.9,25.35,872548,0.0,1.0
2023-11-09,25.08,25.9858,24.9496,25.25,1083853,25.08,25.9858,24.9496,25.25,1083853,0.0,1.0
2023-11-10,24.19,24.79,24.11,24.63,1067578,24.19,24.79,24.11,24.63,1067578,0.0,1.0
2023-11-13,24.4,24.495,23.6,23.8,719837,24.4,24.495,23.6,23.8,719837,0.0,1.0
2023-11-14,26.15,26.33,25.4595,25.56,1157966,26.15,26.33,25.4595,25.56,1157966,0.0,1.0
2023-11-15,26.88,27.0487,26.38,26.68,1024134,26.88,27.0487,26.38,26.68,1024134,0.0,1.0
2023-11-16,27.65,28.3804,27.6,27.95,1269559,27.65,28.3804,27.6,27.95,1269559,0.0,1.0
2023-11-17,27.58,27.861,27.42,27.75,614902,27.58,27.861,27.42,27.75,614902,0.0,1.0
2023-11-20,26.89,27.21,26.66,26.76,745251,26.89,27.21,26.66,26.76,745251,0.0,1.0
2023-11-21,27.68,28.23,27.56,27.92,945631,27.68,28.23,27.56,27.92,945631,0.0,1.0
2023-11-22,27.36,27.73,27.12,27.48,637302,27.36,27.73,27.12,27.48,637302,0.0,1.0
2023-11-24,28.92,28.94,28.2399,28.24,675407,28.92,28.94,28.2399,28.24,675407,0.0,1.0
2023-11-27,29.69,30.04,29.5,29.95,983659,29.69,30.04,29.5,29.95,983659,0.0,1.0
2023-11-28,30.6,30.6,29.7201,29.99,1270128,30.6,30.6,29.7201,29.99,1270128,0.0,1.0
2023-11-29,30.48,31.16,30.3399,30.73,940724,30.48,31.16,30.3399,30.73,940724,0.0,1.0
2023-11-30,31.15,31.17,30.42,30.71,820587,31.15,31.17,30.42,30.71,820587,0.0,1.0
2023-12-01,31.68,31.8198,30.88,31.03,1123318,31.68,31.8198,30.88,31.03,1123318,0.0,1.0
2023-12-04,29.3,30.52,29.03,30.0999,1801256,29.3,30.52,29.03,30.0999,1801256,0.0,1.0
2023-12-05,28.35,29.03,27.92,28.87,1283497,28.35,29.03,27.92,28.87,1283497,0.0,1.0
2023-12-06,27.84,28.5342,27.69,28.49,957254,27.84,28.5342,27.69,28.49,957254,0.0,1.0
2023-12-07,27.49,27.76,26.99,27.74,1111605,27.49,27.76,26.99,27.74,1111605,0.0,1.0
2023-12-08,25.68,26.86,25.51,26.38,2409763,25.68,26.86,25.51,26.38,2409763,0.0,1.0
2023-12-11,25.27,25.43,25.01,25.35,1455717,25.27,25.43,25.01,25.35,1455717,0.0,1.0
2023-12-12,25.08,25.37,24.91,25.35,1167355,25.08,25.37,24.91,25.35,1167355,0.0,1.0
2023-12-13,27.24,27.29,24.51,24.86,2377703,27.24,27.29,24.51,24.86,2377703,0.0,1.0
2023-12-14,28.15,28.25,27.78,27.84,1921117,28.15,28.25,27.78,27.84,1921117,0.0,1.0
2023-12-15,27.37,27.86,27.19,27.75,1568022,27.37,27.86,27.19,27.75,1568022,0.0,1.0
2023-12-18,27.31,27.5286,27.01,27.52,1065824,27.31,27.5286,27.01,27.52,1065824,0.0,1.0
2023-12-19,27.93,28.165,27.57,27.64,1109505,27.93,28.165,27.57,27.64,1109505,0.0,1.0
2023-12-20,27.95,28.63,27.95,28.51,1168812,27.95,28.63,27.95,28.51,1168812,0.0,1.0
2023-12-21,28.64,28.89,28.3,28.56,1031408,28.64,28.89,28.3,28.56,1031408,0.0,1.0
2023-12-22,28.07,29.16,27.93,28.9,1889984,28.07,29.16,27.93,28.9,1889984,0.0,1.0
2023-12-26,28.29,28.3199,27.86,28.27,658696,28.29,28.3199,27.86,28.27,658696,0.0,1.0
2023-12-27,28.37,28.7599,27.985,28.0,2154878,28.37,28.7599,27.985,28.0,2154878,0.0,1.0
2023-12-28,27.65,28.343,27.61,28.15,1631286,27.65,28.343,27.61,28.15,1631286,0.0,1.0
2023-12-29,27.17,27.585,26.585,26.74,1498061,27.17,27.585,26.585,26.74,1498061,0.0,1.0
2024-01-02,26.83,27.69,26.795,27.42,1166449,26.83,27.69,26.795,27.42,1166449,0.0,1.0
2024-01-03,25.36,25.71,24.96,25.37,3092708,25.36,25.71,24.96,25.37,3092708,0.0,1.0
2024-01-04,25.34,25.38,24.61,24.98,1630608,25.34,25.38,24.61,24.98,1630608,0.0,1.0
2024-01-05,25.67,26.41,25.23,25.5,1246902,25.67,26.41,25.23,25.5,1246902,0.0,1.0
2024-01-08,25.5,25.75,25.15,25.31,678120,25.5,25.75,25.15,25.31,678120,0.0,1.0
2024-01-09,25.15,25.74,25.05,25.71,805960,25.15,25.74,25.05,25.71,805960,0.0,1.0
2024-01-10,25.01,25.15,24.75,24.95,596306,25.01,25.15,24.75,24.95,596306,0.0,1.0
2024-01-11,24.66,25.28,24.08,25.02,1317546,24.66,25.28,24.08,25.02,1317546,0.0,1.0
2024-01-12,25.55,26.4,25.36,26.05,1938720,25.55,26.4,25.36,26.05,1938720,0.0,1.0
2024-01-16,25.04,25.4899,24.91,25.41,1529483,25.04,25.4899,24.91,25.41,1529483,0.0,1.0
2024-01-17,24.25,24.5698,24.13,24.51,1771911,24.25,24.5698,24.13,24.51,1771911,0.0,1.0
2024-01-18,24.6,24.625,23.92,24.0,1530660,24.6,24.625,23.92,24.0,1530660,0.0,1.0
2024-01-19,24.25,24.47,23.9905,24.47,1520691,24.25,24.47,23.9905,24.47,1520691,0.0,1.0
2024-01-22,23.11,23.62,22.815,22.91,1571665,23.11,23.62,22.815,22.91,1571665,0.0,1.0
2024-01-23,23.92,23.95,23.59,23.71,1435142,23.92,23.95,23.59,23.71,1435142,0.0,1.0
2024-01-24,24.36,24.98,24.29,24.93,2436456,24.36,24.98,24.29,24.93,2436456,0.0,1.0
2024-01-25,24.87,25.17,24.51,24.88,1078720,24.87,25.17,24.51,24.88,1078720,0.0,1.0
2024-01-26,24.67,24.8,24.45,24.55,749972,24.67,24.8,24.45,24.55,749972,0.0,1.0
2024-01-29,25.54,25.59,24.6,25.05,1235984,25.54,25.59,24.6,25.05,1235984,0.0,1.0
2024-01-30,25.5,25.8,24.975,25.73,992968,25.5,25.8,24.975,25.73,992968,0.0,1.0
2024-01-31,24.75,25.8,24.62,25.48,1440264,24.75,25.8,24.62,25.48,1440264,0.0,1.0
2024-02-01,25.5,25.65,24.5,24.83,1320449,25.5,25.65,24.5,24.83,1320449,0.0,1.0
2024-02-02,24.31,24.455,23.74,24.0,2593717,24.31,24.455,23.74,24.0,2593717,0.0,1.0
2024-02-05,23.63,23.82,23.455,23.56,1651449,23.63,23.82,23.455,23.56,1651449,0.0,1.0
2024-02-06,23.79,23.925,23.4701,23.55,903663,23.79,23.925,23.4701,23.55,903663,0.0,1.0
2024-02-07,23.34,23.82,23.33,23.58,1276747,23.34,23.82,23.33,23.58,1276747,0.0,1.0
2024-02-08,24.08,24.2,23.44,23.55,1360622,24.08,24.2,23.44,23.55,1360622,0.0,1.0
2024-02-09,24.14,24.21,23.61,23.85,762352,24.14,24.21,23.61,23.85,762352,0.0,1.0
2024-02-12,24.33,24.49,23.94,24.0,850107,24.33,24.49,23.94,24.0,850107,0.0,1.0
2024-02-13,22.97,23.53,22.79,23.53,2023097,22.97,23.53,22.79,23.53,2023097,0.0,1.0
2024-02-14,23.55,23.7606,22.9902,23.04,944199,23.55,23.7606,22.9902,23.04,944199,0.0,1.0
2024-02-15,24.69,24.98,24.43,24.45,1320629,24.69,24.98,24.43,24.45,1320629,0.0,1.0
2024-02-16,25.76,25.9886,24.59,24.97,1146539,25.76,25.9886,24.59,24.97,1146539,0.0,1.0
2024-02-20,24.93,25.25,24.86,25.22,799370,24.93,25.25,24.86,25.22,799370,0.0,1.0
2024-02-21,24.68,25.01,24.37,25.01,915607,24.68,25.01,24.37,25.01,915607,0.0,1.0
2024-02-22,24.34,24.68,24.293,24.58,695392,24.34,24.68,24.293,24.58,695392,0.0,1.0
2024-02-23,24.73,24.85,24.03,24.28,1191829,24.73,24.85,24.03,24.28,1191829,0.0,1.0
2024-02-26,23.8,23.96,23.65,23.81,1201534,23.8,23.96,23.65,23.81,1201534,0.0,1.0
2024-02-27,23.7,24.1,23.56,24.05,984729,23.7,24.1,23.56,24.05,984729,0.0,1.0
2024-02-28,23.66,23.67,23.42,23.58,589885,23.66,23.67,23.42,23.58,589885,0.0,1.0
2024-02-29,24.1,24.19,23.8054,24.12,1031648,24.1,24.19,23.8054,24.12,1031648,0.0,1.0
2024-03-01,25.14,25.35,23.87,24.2,1630651,25.14,25.35,23.87,24.2,1630651,0.0,1.0
2024-03-04,26.73,26.81,25.61,25.69,1697385,26.73,26.81,25.61,25.69,1697385,0.0,1.0
2024-03-05,26.25,27.23,26.22,26.98,1388267,26.25,27.23,26.22,26.98,1388267,0.0,1.0
2024-03-06,27.33,27.64,26.74,26.78,1569863,27.33,27.64,26.74,26.78,1569863,0.0,1.0
2024-03-07,27.67,28.095,27.4,27.44,953971,27.67,28.095,27.4,27.44,953971,0.0,1.0
2024-03-08,27.56,28.14,27.33,27.64,1245190,27.56,28.14,27.33,27.64,1245190,0.0,1.0
2024-03-11,27.95,28.12,27.64,27.9,922464,27.95,28.12,27.64,27.9,922464,0.0,1.0
2024-03-12,27.23,27.6,26.9601,27.59,821150,27.23,27.6,26.9601,27.59,821150,0.0,1.0
2024-03-13,29.05,29.2,27.7,27.85,994533,29.05,29.2,27.7,27.85,994533,0.0,1.0
2024-03-14,28.82,29.39,28.581,29.34,1440486,28.82,29.39,28.581,29.34,1440486,0.0,1.0
2024-03-15,29.66,30.2,29.46,29.69,1020683,29.66,30.2,29.46,29.69,1020683,0.0,1.0
2024-03-18,29.27,29.8796,29.14,29.85,559628,29.27,29.8796,29.14,29.85,559628,0.0,1.0
2024-03-19,28.96,29.08,28.52,28.95,589213,28.96,29.08,28.52,28.95,589213,0.0,1.0
2024-03-20,30.26,30.62,28.71,28.8,1147659,30.26,30.62,28.71,28.8,1147659,0.0,1.0
2024-03-21,28.56,29.8894,28.3,29.86,1573902,28.56,29.8894,28.3,29.86,1573902,0.0,1.0
2024-03-22,28.32,28.97,28.25,28.57,891130,28.32,28.97,28.25,28.57,891130,0.0,1.0
2024-03-25,28.33,28.7725,28.27,28.41,1182484,28.33,28.7725,28.27,28.41,1182484,0.0,1.0
2024-03-26,27.75,28.44,27.615,28.44,952223,27.75,28.44,27.615,28.44,952223,0.0,1.0
2024-03-27,28.14,28.22,27.713,27.72,475426,28.14,28.22,27.713,27.72,475426,0.0,1.0
2024-03-28,28.74,28.82,27.87,28.11,1407723,28.74,28.82,27.87,28.11,1407723,0.0,1.0
2024-04-01,29.02,29.86,28.41,29.82,1521455,29.02,29.86,28.41,29.82,1521455,0.0,1.0
2024-04-02,31.47,31.58,29.98,30.22,2119760,31.47,31.58,29.98,30.22,2119760,0.0,1.0
2024-04-03,33.84,33.88,32.38,32.64,3197731,33.84,33.88,32.38,32.64,3197731,0.0,1.0
2024-04-04,33.19,34.37,32.89,33.38,2147756,33.19,34.37,32.89,33.38,2147756,0.0,1.0
2024-04-05,34.62,34.92,32.88,33.13,1932420,34.62,34.92,32.88,33.13,1932420,0.0,1.0
2024-04-08,35.66,35.9,34.2676,35.35,2451300,35.66,35.9,34.2676,35.35,2451300,0.0,1.0
2024-04-09,36.55,37.05,35.24,36.63,2086182,36.55,37.05,35.24,36.63,2086182,0.0,1.0
2024-04-10,35.73,37.55,34.98,35.47,2347009,35.73,37.55,34.98,35.47,2347009,0.0,1.0
2024-04-11,37.32,37.429,35.6,36.5,1517950,37.32,37.429,35.6,36.5,1517950,0.0,1.0
2024-04-12,36.24,40.83,35.95,39.61,4589951,36.24,40.83,35.95,39.61,4589951,0.0,1.0
2024-04-15,38.39,38.47,36.4044,37.92,2117833,38.39,38.47,36.4044,37.92,2117833,0.0,1.0
2024-04-16,36.68,37.47,36.0,37.47,2177132,36.68,37.47,36.0,37.47,2177132,0.0,1.0
2024-04-17,36.87,38.24,36.47,37.68,1676021,36.87,38.24,36.47,37.68,1676021,0.0,1.0
2024-04-18,36.85,37.69,36.53,37.57,939318,36.85,37.69,36.53,37.57,939318,0.0,1.0
2024-04-19,37.88,38.1596,36.96,37.05,1482542,37.88,38.1596,36.96,37.05,1482542,0.0,1.0
2024-04-22,34.02,34.87,33.69,34.16,2154058,34.02,34.87,33.69,34.16,2154058,0.0,1.0
2024-04-23,34.23,34.36,33.3,33.37,1322098,34.23,34.36,33.3,33.37,1322098,0.0,1.0
2024-04-24,33.96,34.4,33.68,33.97,884858,33.96,34.4,33.68,33.97,884858,0.0,1.0
2024-04-25,34.45,34.84,33.735,33.88,1210553,34.45,34.84,33.735,33.88,1210553,0.0,1.0
2024-04-26,33.94,34.84,33.55,34.77,1186669,33.94,34.84,33.55,34.77,1186669,0.0,1.0
2024-04-29,33.79,34.47,33.36,33.97,895029,33.79,34.47,33.36,33.97,895029,0.0,1.0
2024-04-30,31.64,32.52,31.55,32.14,1854111,31.64,32.52,31.55,32.14,1854111,0.0,1.0
2024-05-01,32.16,33.22,31.7475,31.89,1538828,32.16,33.22,31.7475,31.89,1538828,0.0,1.0
2024-05-02,32.41,32.67,31.26,31.33,1307482,32.41,32.67,31.26,31.33,1307482,0.0,1.0
2024-05-03,32.01,32.38,31.1,32.06,1833791,32.01,32.38,31.1,32.06,1833791,0.0,1.0
2024-05-06,34.29,34.4,33.68,34.02,1244935,34.29,34.4,33.68,34.02,1244935,0.0,1.0
2024-05-07,33.87,34.3396,33.75,34.16,635679,33.87,34.3396,33.75,34.16,635679,0.0,1.0
2024-05-08,33.94,34.4,33.61,33.8,921713,33.94,34.4,33.61,33.8,921713,0.0,1.0
2024-05-09,36.41,36.44,34.91,34.92,1780810,36.41,36.44,34.91,34.92,1780810,0.0,1.0
2024-05-10,36.16,36.93,35.75,36.74,1374878,36.16,36.93,35.75,36.74,1374878,0.0,1.0
2024-05-13,36.27,36.585,35.83,36.37,738316,36.27,36.585,35.83,36.37,738316,0.0,1.0
2024-05-14,37.21,37.5586,36.44,36.8,916400,37.21,37.5586,36.44,36.8,916400,0.0,1.0
2024-05-15,40.06,40.1799,37.03,38.55,1956145,40.06,40.1799,37.03,38.55,1956145,0.0,1.0
2024-05-16,39.84,40.13,39.01,39.54,1074708,39.84,40.13,39.01,39.54,1074708,0.0,1.0
2024-05-17,45.03,45.12,41.3,42.1,3268675,45.03,45.12,41.3,42.1,3268675,0.0,1.0
2024-05-20,45.56,47.28,43.77,45.41,3962863,45.56,47.28,43.77,45.41,3962863,0.0,1.0
2024-05-21,46.41,47.16,44.9,45.8,2181545,46.41,47.16,44.9,45.8,2181545,0.0,1.0
2024-05-22,43.02,45.75,42.7,45.73,2473420,43.02,45.75,42.7,45.73,2473420,0.0,1.0
2024-05-23,40.98,43.25,40.7501,42.75,2115768,40.98,43.25,40.7501,42.75,2115768,0.0,1.0
2024-05-24,41.55,42.29,41.16,42.08,1066050,41.55,42.29,41.16,42.08,1066050,0.0,1.0
2024-05-28,46.07,46.34,44.37,46.23,1977438,46.07,46.34,44.37,46.23,1977438,0.0,1.0
2024-05-29,45.88,46.79,45.21,45.48,1227253,45.88,46.79,45.21,45.48,1227253,0.0,1.0
2024-05-30,43.4,45.44,43.13,44.69,1425292,43.4,45.44,43.13,44.69,1425292,0.0,1.0
2024-05-31,41.29,44.7294,40.81,44.43,2201866,41.29,44.7294,40.81,44.43,2201866,0.0,1.0
2024-06-03,41.79,42.5,40.77,41.52,1383091,41.79,42.5,40.77,41.52,1383091,0.0,1.0
2024-06-04,39.0,40.0,38.54,40.0,2387143,39.0,40.0,38.54,40.0,2387143,0.0,1.0
2024-06-05,40.16,40.32,38.75,39.4,1403497,40.16,40.32,38.75,39.4,1403497,0.0,1.0
2024-06-06,43.53,43.75,40.93,41.39,1505887,43.53,43.75,40.93,41.39,1505887,0.0,1.0
2024-06-07,37.76,39.6699,37.58,39.63,3485566,37.76,39.6699,37.58,39.63,3485566,0.0,1.0
2024-06-10,39.1,39.39,38.35,38.93,1232742,39.1,39.39,38.35,38.93,1232742,0.0,1.0
2024-06-11,37.84,38.139,37.44,37.91,1299453,37.84,38.139,37.44,37.91,1299453,0.0,1.0
2024-06-12,38.7,40.26,38.4401,40.1,2260245,38.7,40.26,38.4401,40.1,2260245,0.0,1.0
2024-06-13,36.92,38.38,36.18,37.99,2084071,36.92,38.38,36.18,37.99,2084071,0.0,1.0
2024-06-14,38.57,38.58,37.13,37.5,1592877,38.57,38.58,37.13,37.5,1592877,0.0,1.0
2024-06-17,38.31,38.37,37.3,38.26,785188,38.31,38.37,37.3,38.26,785188,0.0,1.0
2024-06-18,38.46,38.6,37.52,37.57,1122107,38.46,38.6,37.52,37.57,1122107,0.0,1.0
2024-06-20,41.36,41.69,39.6912,39.94,1940434,41.36,41.69,39.6912,39.94,1940434,0.0,1.0
2024-06-21,38.27,40.03,38.12,39.95,2253761,38.27,40.03,38.12,39.95,2253761,0.0,1.0
2024-06-24,38.29,38.74,38.03,38.54,787637,38.29,38.74,38.03,38.54,787637,0.0,1.0
2024-06-25,36.6,37.765,36.43,37.75,1317689,36.6,37.765,36.43,37.75,1317689,0.0,1.0
2024-06-26,36.33,36.75,35.77,35.99,888450,36.33,36.75,35.77,35.99,888450,0.0,1.0
2024-06-27,36.69,37.3,36.39,37.04,826514,36.69,37.3,36.39,37.04,826514,0.0,1.0
2024-06-28,37.09,37.97,36.97,37.92,966647,37.09,37.97,36.97,37.92,966647,0.0,1.0
2024-07-01,37.81,38.028,37.11,37.44,674462,37.81,38.028,37.11,37.44,674462,0.0,1.0
2024-07-02,38.16,38.8595,37.5604,37.78,1152375,38.16,38.8595,37.5604,37.78,1152375,0.0,1.0
2024-07-03,40.59,41.05,40.1,40.19,1913284,40.59,41.05,40.1,40.19,1913284,0.0,1.0
2024-07-05,42.45,43.2,41.27,41.48,2063042,42.45,43.2,41.27,41.48,2063042,0.0,1.0
2024-07-08,41.3,42.5,40.29,42.03,1114514,41.3,42.5,40.29,42.03,1114514,0.0,1.0
2024-07-09,41.3,42.2,40.53,41.88,843161,41.3,42.2,40.53,41.88,843161,0.0,1.0
2024-07-10,41.37,42.299,40.83,41.78,1410486,41.37,42.299,40.83,41.78,1410486,0.0,1.0
2024-07-11,42.97,43.5937,42.3,43.08,1610689,42.97,43.5937,42.3,43.08,1610689,0.0,1.0
2024-07-12,41.19,41.7276,40.66,40.82,1447015,41.19,41.7276,40.66,40.82,1447015,0.0,1.0
2024-07-15,40.86,41.96,40.4,41.04,1229428,40.86,41.96,40.4,41.04,1229428,0.0,1.0
2024-07-16,42.55,42.79,40.791,40.94,1675456,42.55,42.79,40.791,40.94,1675456,0.0,1.0
2024-07-17,39.76,41.8592,39.11,41.53,2556230,39.76,41.8592,39.11,41.53,2556230,0.0,1.0
2024-07-18,38.38,40.0999,38.27,40.01,2066837,38.38,40.0999,38.27,40.01,2066837,0.0,1.0
2024-07-19,36.89,37.08,36.03,36.13,1773281,36.89,37.08,36.03,36.13,1773281,0.0,1.0
2024-07-22,36.81,36.84,35.88,36.22,1068917,36.81,36.84,35.88,36.22,1068917,0.0,1.0
2024-07-23,36.9,36.93,36.18,36.45,644976,36.9,36.93,36.18,36.45,644976,0.0,1.0
2024-07-24,36.22,37.49,36.17,37.05,1428348,36.22,37.49,36.17,37.05,1428348,0.0,1.0
2024-07-25,33.35,33.7,32.68,32.86,2584968,33.35,33.7,32.68,32.86,2584968,0.0,1.0
2024-07-26,33.54,33.69,32.86,33.3,1303746,33.54,33.69,32.86,33.3,1303746,0.0,1.0
2024-07-29,33.48,33.7799,32.1,33.73,1324906,33.48,33.7799,32.1,33.73,1324906,0.0,1.0
2024-07-30,34.51,34.74,33.24,33.78,1207687,34.51,34.74,33.24,33.78,1207687,0.0,1.0
2024-07-31,36.01,36.2941,35.13,35.53,1446136,36.01,36.2941,35.13,35.53,1446136,0.0,1.0
2024-08-01,34.95,36.4185,34.21,36.35,1646242,34.95,36.4185,34.21,36.35,1646242,0.0,1.0
2024-08-02,34.94,36.15,33.55,35.99,1968717,34.94,36.15,33.55,35.99,1968717,0.0,1.0
2024-08-05,31.76,32.2699,31.0,31.18,2929058,31.76,32.2699,31.0,31.18,2929058,0.0,1.0
2024-08-06,31.24,31.86,30.84,30.94,1559051,31.24,31.86,30.84,30.94,1559051,0.0,1.0
2024-08-07,30.5,31.5342,30.26,31.31,1883436,30.5,31.5342,30.26,31.31,1883436,0.0,1.0
2024-08-08,32.15,32.58,31.215,31.37,2141005,32.15,32.58,31.215,31.37,2141005,0.0,1.0
2024-08-09,32.12,32.697,31.75,32.36,1124881,32.12,32.697,31.75,32.36,1124881,0.0,1.0
2024-08-12,33.38,33.59,32.36,33.05,1814170,33.38,33.59,32.36,33.05,1814170,0.0,1.0
2024-08-13,33.14,33.18,32.33,32.61,1329053,33.14,33.18,32.33,32.61,1329053,0.0,1.0
2024-08-14,32.32,33.13,31.56,32.76,1653102,32.32,33.13,31.56,32.76,1653102,0.0,1.0
2024-08-15,34.22,34.6584,33.255,34.06,2090615,34.22,34.6584,33.255,34.06,2090615,0.0,1.0
2024-08-16,35.74,35.7899,33.98,34.23,1833167,35.74,35.7899,33.98,34.23,1833167,0.0,1.0
2024-08-19,36.84,36.99,35.6294,35.84,1654986,36.84,36.99,35.6294,35.84,1654986,0.0,1.0
2024-08-20,36.92,38.27,36.54,38.08,1975311,36.92,38.27,36.54,38.08,1975311,0.0,1.0
2024-08-21,37.16,37.67,36.3412,37.01,1303156,37.16,37.67,36.3412,37.01,1303156,0.0,1.0
2024-08-22,35.59,37.13,35.2219,37.13,1964496,35.59,37.13,35.2219,37.13,1964496,0.0,1.0
2024-08-23,37.87,37.9899,36.23,36.4,2472681,37.87,37.9899,36.23,36.4,2472681,0.0,1.0
2024-08-26,38.12,38.4399,37.6,38.37,1371872,38.12,38.4399,37.6,38.37,1371872,0.0,1.0
2024-08-27,38.23,38.49,37.45,37.87,1029809,38.23,38.49,37.45,37.87,1029809,0.0,1.0
2024-08-28,36.29,36.8,35.88,36.79,1369399,36.29,36.8,35.88,36.79,1369399,0.0,1.0
2024-08-29,36.59,37.215,36.12,36.3,1194197,36.59,37.215,36.12,36.3,1194197,0.0,1.0
2024-08-30,35.27,36.58,34.8541,36.17,1966371,35.27,36.58,34.8541,36.17,1966371,0.0,1.0
2024-09-03,33.17,33.91,32.391,33.89,1631576,33.17,33.91,32.391,33.89,1631576,0.0,1.0
2024-09-04,33.39,33.94,33.12,33.29,869520,33.39,33.94,33.12,33.29,869520,0.0,1.0
2024-09-05,34.86,35.86,34.655,35.26,1545703,34.86,35.86,34.655,35.26,1545703,0.0,1.0
2024-09-06,32.7,35.16,32.27,34.92,2044305,32.7,35.16,32.27,34.92,2044305,0.0,1.0
2024-09-09,33.8,33.9,33.15,33.44,1089264,33.8,33.9,33.15,33.44,1089264,0.0,1.0
2024-09-10,34.05,34.1,33.08,34.1,1153635,34.05,34.1,33.08,34.1,1153635,0.0,1.0
2024-09-11,34.5,34.71,33.18,34.33,1385669,34.5,34.71,33.18,34.33,1385669,0.0,1.0
2024-09-12,37.49,37.57,35.7,35.86,2374789,37.49,37.57,35.7,35.86,2374789,0.0,1.0
2024-09-13,39.65,40.1109,38.91,39.18,3084439,39.65,40.1109,38.91,39.18,3084439,0.0,1.0
2024-09-16,39.77,40.39,39.32,40.31,1455575,39.77,40.39,39.32,40.31,1455575,0.0,1.0
2024-09-17,39.48,40.33,39.1135,39.63,1198123,39.48,40.33,39.1135,39.63,1198123,0.0,1.0
2024-09-18,37.42,40.9078,37.01,39.44,4240237,37.42,40.9078,37.01,39.44,4240237,0.0,1.0
2024-09-19,39.81,40.6,39.28,40.21,2332018,39.81,40.6,39.28,40.21,2332018,0.0,1.0
2024-09-20,40.62,41.11,39.97,40.56,1837928,40.62,41.11,39.97,40.56,1837928,0.0,1.0
2024-09-23,39.44,40.29,39.26,40.11,1987220,39.44,40.29,39.26,40.11,1987220,0.0,1.0
2024-09-24,43.4,43.555,39.93,40.18,3492291,43.4,43.555,39.93,40.18,3492291,0.0,1.0
2024-09-25,42.32,43.435,41.6166,42.52,3003013,42.32,43.435,41.6166,42.52,3003013,0.0,1.0
2024-09-26,42.97,43.48,42.045,43.11,3046034,42.97,43.48,42.045,43.11,3046034,0.0,1.0
2024-09-27,41.74,43.53,41.03,43.17,2549933,41.74,43.53,41.03,43.17,2549933,0.0,1.0
2024-09-30,40.44,40.8087,39.762,40.73,2103133,40.44,40.8087,39.762,40.73,2103133,0.0,1.0
2024-10-01,40.96,42.3,40.84,41.54,1917476,40.96,42.3,40.84,41.54,1917476,0.0,1.0
2024-10-02,42.15,43.4608,41.22,42.5,2141050,42.15,43.4608,41.22,42.5,2141050,0.0,1.0
2024-10-03,42.76,43.23,41.565,41.82,1926806,42.76,43.23,41.565,41.82,1926806,0.0,1.0
2024-10-04,43.13,45.195,41.97,42.71,3495767,43.13,45.195,41.97,42.71,3495767,0.0,1.0
2024-10-07,41.85,42.3,41.22,42.08,1359815,41.85,42.3,41.22,42.08,1359815,0.0,1.0
2024-10-08,39.1,40.68,37.64,40.32,2998347,39.1,40.68,37.64,40.32,2998347,0.0,1.0
2024-10-09,38.73,39.0764,37.9,38.07,993635,38.73,39.0764,37.9,38.07,993635,0.0,1.0
2024-10-10,40.13,40.3,38.89,39.02,1479663,40.13,40.3,38.89,39.02,1479663,0.0,1.0
2024-10-11,41.25,41.448,40.7246,40.78,1206636,41.25,41.448,40.7246,40.78,1206636,0.0,1.0
2024-10-14,40.47,41.14,39.84,40.31,934125,40.47,41.14,39.84,40.31,934125,0.0,1.0
2024-10-15,41.03,41.55,40.2101,40.47,1321917,41.03,41.55,40.2101,40.47,1321917,0.0,1.0
2024-10-16,41.6,42.82,41.21,42.21,1796257,41.6,42.82,41.21,42.21,1796257,0.0,1.0
2024-10-17,41.52,42.41,40.54,41.66,1671333,41.52,42.41,40.54,41.66,1671333,0.0,1.0
2024-10-18,46.69,46.8699,43.0337,43.19,5186463,46.69,46.8699,43.0337,43.19,5186463,0.0,1.0
2024-10-21,47.25,48.4,46.22,48.16,3620533,47.25,48.4,46.22,48.16,3620533,0.0,1.0
2024-10-22,49.9,50.1298,48.45,48.99,2874958,49.9,50.1298,48.45,48.99,2874958,0.0,1.0
2024-10-23,46.68,47.96,45.95,47.94,3732441,46.68,47.96,45.95,47.94,3732441,0.0,1.0
2024-10-24,46.6,48.29,45.46,48.16,2087037,46.6,48.29,45.46,48.16,2087037,0.0,1.0
2024-10-25,46.43,47.61,45.88,46.27,1436033,46.43,47.61,45.88,46.27,1436033,0.0,1.0
2024-10-28,46.68,47.52,46.39,46.59,1898901,46.68,47.52,46.39,46.59,1898901,0.0,1.0
2024-10-29,48.76,49.1,47.74,48.06,2530876,48.76,49.1,47.74,48.06,2530876,0.0,1.0
2024-10-30,46.9,47.46,45.86,46.66,2465586,46.9,47.46,45.86,46.66,2465586,0.0,1.0
2024-10-31,43.83,45.5484,43.32,45.51,3660666,43.83,45.5484,43.32,45.51,3660666,0.0,1.0
2024-11-01,42.98,44.915,42.85,44.59,2096511,42.98,44.915,42.85,44.59,2096511,0.0,1.0
2024-11-04,43.29,44.04,42.76,43.83,1042655,43.29,44.04,42.76,43.83,1042655,0.0,1.0
2024-11-05,43.7,44.44,43.51,44.19,1033128,43.7,44.44,43.51,44.19,1033128,0.0,1.0
2024-11-06,39.83,40.39,38.81,39.07,2227767,39.83,40.39,38.81,39.07,2227767,0.0,1.0
2024-11-07,41.76,42.25,40.8102,41.16,1490424,41.76,42.25,40.8102,41.16,1490424,0.0,1.0
2024-11-08,39.93,41.46,39.76,41.25,1866524,39.93,41.46,39.76,41.25,1866524,0.0,1.0
2024-11-11,38.49,38.62,37.78,38.46,1472018,38.49,38.62,37.78,38.46,1472018,0.0,1.0
2024-11-12,38.78,38.82,37.96,38.59,1044310,38.78,38.82,37.96,38.59,1044310,0.0,1.0
2024-11-13,37.5,39.3,37.4702,39.22,1416255,37.5,39.3,37.4702,39.22,1416255,0.0,1.0
2024-11-14,38.0,38.3197,37.17,37.39,1697960,38.0,38.3197,37.17,37.39,1697960,0.0,1.0
2024-11-15,37.34,38.705,37.16,38.67,1573717,37.34,38.705,37.16,38.67,1573717,0.0,1.0
2024-11-18,39.53,39.84,38.95,38.96,1774671,39.53,39.84,38.95,38.96,1774671,0.0,1.0
2024-11-19,39.84,39.97,39.27,39.69,1066179,39.84,39.97,39.27,39.69,1066179,0.0,1.0
2024-11-20,38.8,39.7293,38.63,39.51,1362947,38.8,39.7293,38.63,39.51,1362947,0.0,1.0
2024-11-21,38.67,39.25,38.27,39.23,1317917,38.67,39.25,38.27,39.23,1317917,0.0,1.0
2024-11-22,39.75,39.96,39.0345,39.24,1581002,39.75,39.96,39.0345,39.24,1581002,0.0,1.0
2024-11-25,37.42,37.7199,36.75,37.68,2302049,37.42,37.7199,36.75,37.68,2302049,0.0,1.0
2024-11-26,37.83,37.91,37.29,37.85,854844,37.83,37.91,37.29,37.85,854844,0.0,1.0
2024-11-27,36.89,37.9251,36.56,37.73,1661198,36.89,37.9251,36.56,37.73,1661198,0.0,1.0
2024-11-29,38.19,38.4,37.92,38.32,870699,38.19,38.4,37.92,38.32,870699,0.0,1.0
2024-12-02,37.84,38.03,37.33,37.99,961071,37.84,38.03,37.33,37.99,961071,0.0,1.0
2024-12-03,39.12,39.29,38.37,39.03,1153759,39.12,39.29,38.37,39.03,1153759,0.0,1.0
2024-12-04,39.96,40.5283,39.56,39.78,1638634,39.96,40.5283,39.56,39.78,1638634,0.0,1.0
2024-12-05,39.93,40.07,39.112,39.82,1071294,39.93,40.07,39.112,39.82,1071294,0.0,1.0
2024-12-06,39.1,39.825,38.67,39.28,1342382,39.1,39.825,38.67,39.28,1342382,0.0,1.0
2024-12-09,41.36,42.71,41.32,42.25,2358228,41.36,42.71,41.32,42.25,2358228,0.0,1.0
2024-12-10,41.77,42.3694,41.6801,42.17,1544367,41.77,42.3694,41.6801,42.17,1544367,0.0,1.0
2024-12-11,42.3,43.25,41.86,41.98,2220035,42.3,43.25,41.86,41.98,2220035,0.0,1.0
2024-12-12,39.19,40.84,39.01,40.84,2497282,39.19,40.84,39.01,40.84,2497282,0.0,1.0
2024-12-13,37.7,37.97,37.16,37.78,2168449,37.7,37.97,37.16,37.78,2168449,0.0,1.0
2024-12-16,37.9,38.13,37.71,38.07,840244,37.9,38.13,37.71,38.07,840244,0.0,1.0
2024-12-17,37.74,37.8387,36.86,37.43,967087,37.74,37.8387,36.86,37.43,967087,0.0,1.0
2024-12-18,35.23,37.37,35.045,37.23,2372577,35.23,37.37,35.045,37.23,2372577,0.0,1.0
2024-12-19,34.26,34.58,33.33,34.41,1785120,34.26,34.58,33.33,34.41,1785120,0.0,1.0
2024-12-20,35.62,35.8804,34.39,34.45,1586296,35.62,35.8804,34.39,34.45,1586296,0.0,1.0
2024-12-23,35.86,36.0701,35.31,35.6,1266947,35.86,36.0701,35.31,35.6,1266947,0.0,1.0
2024-12-24,35.99,36.015,35.63,36.0,557560,35.99,36.015,35.63,36.0,557560,0.0,1.0
2024-12-26,36.32,36.4783,35.73,36.29,1541699,36.32,36.4783,35.73,36.29,1541699,0.0,1.0
2024-12-27,35.25,35.61,35.0799,35.4,1516743,35.25,35.61,35.0799,35.4,1516743,0.0,1.0
2024-12-30,33.98,34.75,33.64,34.74,1491887,33.98,34.75,33.64,34.74,1491887,0.0,1.0
2024-12-31,33.67,34.0,33.47,33.5,853148,33.67,34.0,33.47,33.5,853148,0.0,1.0
2025-01-02,35.25,35.3902,34.69,34.75,1375788,35.25,35.3902,34.69,34.75,1375788,0.0,1.0
2025-01-03,35.53,36.19,35.35,36.08,1104400,35.53,36.19,35.35,36.08,1104400,0.0,1.0
2025-01-06,36.37,37.04,35.91,36.08,1322907,36.37,37.04,35.91,36.08,1322907,0.0,1.0
2025-01-07,36.89,37.74,36.6744,37.64,1293507,36.89,37.74,36.6744,37.64,1293507,0.0,1.0
2025-01-08,37.15,37.8,36.45,37.65,1202874,37.15,37.8,36.45,37.65,1202874,0.0,1.0
2025-01-10,38.37,39.73,38.2,39.51,2600516,38.37,39.73,38.2,39.51,2600516,0.0,1.0
2025-01-13,35.91,36.57,35.76,36.02,1703219,35.91,36.57,35.76,36.02,1703219,0.0,1.0
2025-01-14,36.58,36.655,35.78,35.82,1518447,36.58,36.655,35.78,35.82,1518447,0.0,1.0
2025-01-15,39.1,39.2,37.575,38.17,2025525,39.1,39.2,37.575,38.17,2025525,0.0,1.0
2025-01-16,39.08,39.83,39.04,39.53,1766009,39.08,39.83,39.04,39.53,1766009,0.0,1.0
2025-01-17,37.7,38.32,37.4,37.54,2117005,37.7,38.32,37.4,37.54,2117005,0.0,1.0
2025-01-21,38.87,39.0,38.28,38.37,1497949,38.87,39.0,38.28,38.37,1497949,0.0,1.0
2025-01-22,38.59,38.8,37.8901,38.28,1577270,38.59,38.8,37.8901,38.28,1577270,0.0,1.0
2025-01-23,37.26,37.31,36.32,36.65,1858350,37.26,37.31,36.32,36.65,1858350,0.0,1.0
2025-01-24,37.89,38.5,37.85,38.22,1644032,37.89,38.5,37.85,38.22,1644032,0.0,1.0
2025-01-27,36.48,37.24,35.28,36.63,1930637,36.48,37.24,35.28,36.63,1930637,0.0,1.0
2025-01-28,37.38,37.49,36.4,36.68,1266237,37.38,37.49,36.4,36.68,1266237,0.0,1.0
2025-01-29,38.8,39.42,38.2,38.7,3788177,38.8,39.42,38.2,38.7,3788177,0.0,1.0
2025-01-30,41.47,41.97,40.83,41.23,3796455,41.47,41.97,40.83,41.23,3796455,0.0,1.0
2025-01-31,40.6,41.92,40.28,41.68,3006900,40.6,41.92,40.28,41.68,3006900,0.0,1.0
2025-02-03,41.29,41.86,40.09,40.93,3331097,41.29,41.86,40.09,40.93,3331097,0.0,1.0
2025-02-04,42.26,43.02,41.735,41.9,3193922,42.26,43.02,41.735,41.9,3193922,0.0,1.0
2025-02-05,41.77,42.76,41.65,42.1,2008205,41.77,42.76,41.65,42.1,2008205,0.0,1.0
2025-02-06,41.74,41.7699,40.36,41.41,1534382,41.74,41.7699,40.36,41.41,1534382,0.0,1.0
2025-02-07,40.58,42.94,40.45,42.45,2596817,40.58,42.94,40.45,42.45,2596817,0.0,1.0
2025-02-10,41.26,41.74,40.97,41.22,1207325,41.26,41.74,40.97,41.22,1207325,0.0,1.0
2025-02-11,40.65,41.01,40.22,40.35,1316884,40.65,41.01,40.22,40.35,1316884,0.0,1.0
2025-02-12,41.76,42.19,41.08,41.38,1814620,41.76,42.19,41.08,41.38,1814620,0.0,1.0
2025-02-13,42.48,42.52,41.15,41.34,1321823,42.48,42.52,41.15,41.34,1321823,0.0,1.0
2025-02-14,41.78,45.0796,41.5,44.91,2922859,41.78,45.0796,41.5,44.91,2922859,0.0,1.0
2025-02-18,43.54,43.71,42.4532,42.79,1705866,43.54,43.71,42.4532,42.79,1705866,0.0,1.0
2025-02-19,42.98,43.1998,42.21,43.0,1276237,42.98,43.1998,42.21,43.0,1276237,0.0,1.0
2025-02-20,43.51,44.17,43.3002,43.62,1476568,43.51,44.17,43.3002,43.62,1476568,0.0,1.0
2025-02-21,42.34,43.68,42.24,43.68,1653007,42.34,43.68,42.24,43.68,1653007,0.0,1.0
2025-02-24,41.74,42.27,41.03,42.15,1344828,41.74,42.27,41.03,42.15,1344828,0.0,1.0
2025-02-25,39.86,41.41,38.95,41.19,2158146,39.86,41.41,38.95,41.19,2158146,0.0,1.0
2025-02-26,40.37,40.74,39.46,39.85,1261721,40.37,40.74,39.46,39.85,1261721,0.0,1.0
2025-02-27,38.71,40.25,38.65,40.17,1680274,38.71,40.25,38.65,40.17,1680274,0.0,1.0
2025-02-28,38.43,38.63,37.67,38.08,1491199,38.43,38.63,37.67,38.08,1491199,0.0,1.0
2025-03-03,39.58,40.3481,39.25,39.92,1754891,39.58,40.3481,39.25,39.92,1754891,0.0,1.0
2025-03-04,40.41,40.81,39.2601,40.35,1564666,40.41,40.81,39.2601,40.35,1564666,0.0,1.0
2025-03-05,42.41,42.45,40.77,40.77,1922031,42.41,42.45,40.77,40.77,1922031,0.0,1.0
2025-03-06,42.06,42.6,41.64,41.7,1587415,42.06,42.6,41.64,41.7,1587415,0.0,1.0
2025-03-07,41.49,42.06,40.54,41.16,1830525,41.49,42.06,40.54,41.16,1830525,0.0,1.0
2025-03-10,40.11,41.44,39.85,41.4,1738637,40.11,41.44,39.85,41.4,1738637,0.0,1.0
2025-03-11,42.63,42.7768,41.52,41.56,2753111,42.63,42.7768,41.52,41.56,2753111,0.0,1.0
2025-03-12,43.34,43.69,42.73,42.89,1759477,43.34,43.69,42.73,42.89,1759477,0.0,1.0
2025-03-13,45.18,45.91,43.2917,43.39,3611439,45.18,45.91,43.2917,43.39,3611439,0.0,1.0
2025-03-14,45.0,45.87,44.545,45.86,2243446,45.0,45.87,44.545,45.86,2243446,0.0,1.0
2025-03-17,45.25,45.27,44.08,44.09,1234523,45.25,45.27,44.08,44.09,1234523,0.0,1.0
2025-03-18,45.84,46.58,45.59,46.48,2141425,45.84,46.58,45.59,46.48,2141425,0.0,1.0
2025-03-19,45.29,45.73,44.45,45.12,2661681,45.29,45.73,44.45,45.12,2661681,0.0,1.0
2025-03-20,44.36,44.44,43.65,43.71,1683753,44.36,44.44,43.65,43.71,1683753,0.0,1.0
2025-03-21,42.87,43.53,42.0,43.49,1833165,42.87,43.53,42.0,43.49,1833165,0.0,1.0
2025-03-24,42.81,43.57,42.58,43.36,1170470,42.81,43.57,42.58,43.36,1170470,0.0,1.0
2025-03-25,44.64,45.09,44.43,44.54,2295692,44.64,45.09,44.43,44.54,2295692,0.0,1.0
2025-03-26,44.47,45.12,44.34,44.94,1592605,44.47,45.12,44.34,44.94,1592605,0.0,1.0
2025-03-27,47.69,47.8499,45.35,45.62,3166434,47.69,47.8499,45.35,45.62,3166434,0.0,1.0
2025-03-28,46.2,47.85,45.84,47.62,3210723,46.2,47.85,45.84,47.62,3210723,0.0,1.0
2025-03-31,46.16,46.26,44.55,45.42,1843003,46.16,46.26,44.55,45.42,1843003,0.0,1.0
2025-04-01,45.12,46.04,44.535,46.0,2421217,45.12,46.04,44.535,46.0,2421217,0.0,1.0
2025-04-02,45.74,46.43,45.39,45.59,1685101,45.74,46.43,45.39,45.59,1685101,0.0,1.0
2025-04-03,38.31,40.2993,38.21,38.62,4944073,38.31,40.2993,38.21,38.62,4944073,0.0,1.0
2025-04-04,33.07,35.94,31.88,35.82,6660125,33.07,35.94,31.88,35.82,6660125,0.0,1.0
2025-04-07,33.49,35.25,32.78,33.92,3951678,33.49,35.25,32.78,33.92,3951678,0.0,1.0
2025-04-08,33.36,34.95,32.84,34.6,2462376,33.36,34.95,32.84,34.6,2462376,0.0,1.0
2025-04-09,35.78,36.24,34.09,34.55,2785408,35.78,36.24,34.09,34.55,2785408,0.0,1.0
2025-04-10,36.23,36.54,34.945,35.86,2088435,36.23,36.54,34.945,35.86,2088435,0.0,1.0
2025-04-11,38.54,38.9,37.16,37.38,4503139,38.54,38.9,37.16,37.38,4503139,0.0,1.0
2025-04-14,39.05,39.26,37.68,38.24,2796782,39.05,39.26,37.68,38.24,2796782,0.0,1.0
2025-04-15,39.21,39.29,38.61,39.06,1715400,39.21,39.29,38.61,39.06,1715400,0.0,1.0
2025-04-16,40.21,40.83,40.04,40.42,2438515,40.21,40.83,40.04,40.42,2438515,0.0,1.0
2025-04-17,39.58,40.02,38.65,39.59,1976792,39.58,40.02,38.65,39.59,1976792,0.0,1.0
2025-04-21,40.1,40.81,39.44,40.65,2738591,40.1,40.81,39.44,40.65,2738591,0.0,1.0
2025-04-22,39.59,41.23,39.56,40.26,2517863,39.59,41.23,39.56,40.26,2517863,0.0,1.0
2025-04-23,42.35,42.53,40.04,40.26,3059829,42.35,42.53,40.04,40.26,3059829,0.0,1.0
2025-04-24,42.29,42.37,41.22,41.68,1009157,42.29,42.37,41.22,41.68,1009157,0.0,1.0
2025-04-25,40.78,40.975,40.15,40.53,1214116,40.78,40.975,40.15,40.53,1214116,0.0,1.0
2025-04-28,41.17,41.205,40.17,40.87,1170053,41.17,41.205,40.17,40.87,1170053,0.0,1.0
2025-04-29,40.37,42.1,40.33,41.98,1471430,40.37,42.1,40.33,41.98,1471430,0.0,1.0
2025-04-30,39.47,40.0765,39.1101,39.63,1689566,39.47,40.0765,39.1101,39.63,1689566,0.0,1.0
2025-05-01,39.06,39.47,38.4306,39.07,1408899,39.06,39.47,38.4306,39.07,1408899,0.0,1.0
2025-05-02,38.15,39.69,37.95,39.6,1273681,38.15,39.69,37.95,39.6,1273681,0.0,1.0
2025-05-05,39.13,39.33,38.4828,39.33,798086,39.13,39.33,38.4828,39.33,798086,0.0,1.0
2025-05-06,41.15,41.2,40.53,41.05,2091676,41.15,41.2,40.53,41.05,2091676,0.0,1.0
2025-05-07,39.01,40.15,38.64,39.93,1551899,39.01,40.15,38.64,39.93,1551899,0.0,1.0
2025-05-08,38.92,39.8399,38.73,39.32,1142519,38.92,39.8399,38.73,39.32,1142519,0.0,1.0
2025-05-09,39.83,40.13,39.52,39.68,1124331,39.83,40.13,39.52,39.68,1124331,0.0,1.0
2025-05-12,39.5,39.81,38.9408,39.64,1537308,39.5,39.81,38.9408,39.64,1537308,0.0,1.0
2025-05-13,40.32,40.4802,39.44,39.63,2128562,40.32,40.4802,39.44,39.63,2128562,0.0,1.0
2025-05-14,38.41,39.079,38.25,38.91,1922408,38.41,39.079,38.25,38.91,1922408,0.0,1.0
2025-05-15,39.37,39.42,38.265,38.5,1006300,39.37,39.42,38.265,38.5,1006300,0.0,1.0
2025-05-16,38.57,38.73,38.0,38.23,1225843,38.57,38.73,38.0,38.23,1225843,0.0,1.0
2025-05-19,38.85,39.12,38.57,38.89,771224,38.85,39.12,38.57,38.89,771224,0.0,1.0
2025-05-20,40.72,40.75,39.05,39.07,1722890,40.72,40.75,39.05,39.07,1722890,0.0,1.0
2025-05-21,41.83,41.9,40.74,40.93,2274873,41.83,41.9,40.74,40.93,2274873,0.0,1.0
2025-05-22,40.38,40.63,39.831,40.55,2064878,40.38,40.63,39.831,40.55,2064878,0.0,1.0
2025-05-23,41.58,41.725,40.44,40.88,1528705,41.58,41.725,40.44,40.88,1528705,0.0,1.0
2025-05-27,40.91,40.96,40.2992,40.38,1397810,40.91,40.96,40.2992,40.38,1397810,0.0,1.0
2025-05-28,40.22,40.96,40.21,40.73,1325527,40.22,40.96,40.21,40.73,1325527,0.0,1.0
2025-05-29,41.15,41.21,40.5,41.17,1552207,41.15,41.21,40.5,41.17,1552207,0.0,1.0
2025-05-30,40.23,40.82,39.7,40.63,1353680,40.23,40.82,39.7,40.63,1353680,0.0,1.0
2025-06-02,44.67,44.7,42.4199,42.74,3738611,44.67,44.7,42.4199,42.74,3738611,0.0,1.0
2025-06-03,44.2,44.29,43.28,43.81,1924385,44.2,44.29,43.28,43.81,1924385,0.0,1.0
2025-06-04,43.96,44.25,43.7,43.93,1668164,43.96,44.25,43.7,43.93,1668164,0.0,1.0
2025-06-05,47.05,48.14,46.11,47.71,5248501,47.05,48.14,46.11,47.71,5248501,0.0,1.0
2025-06-06,47.77,48.65,47.4101,48.5,2539774,47.77,48.65,47.4101,48.5,2539774,0.0,1.0
2025-06-09,49.8,50.22,48.66,48.97,2298189,49.8,50.22,48.66,48.97,2298189,0.0,1.0
2025-06-10,49.34,49.71,48.6901,49.57,1755103,49.34,49.71,48.6901,49.57,1755103,0.0,1.0
2025-06-11,48.35,48.7368,47.9,48.37,1285593,48.35,48.7368,47.9,48.37,1285593,0.0,1.0
2025-06-12,48.59,48.62,47.87,48.11,1585217,48.59,48.62,47.87,48.11,1585217,0.0,1.0
2025-06-13,48.33,48.64,47.87,48.52,1270170,48.33,48.64,47.87,48.52,1270170,0.0,1.0
2025-06-16,48.48,48.95,48.155,48.78,918702,48.48,48.95,48.155,48.78,918702,0.0,1.0
2025-06-17,50.62,51.01,49.79,50.35,2355600,50.62,51.01,49.79,50.35,2355600,0.0,1.0
2025-06-18,49.17,50.64,48.93,50.62,1487111,49.17,50.64,48.93,50.62,1487111,0.0,1.0
2025-06-20,47.42,47.6,46.96,47.48,1125623,47.42,47.6,46.96,47.48,1125623,0.0,1.0
2025-06-23,48.07,48.34,47.56,47.6,978489,48.07,48.34,47.56,47.6,978489,0.0,1.0
2025-06-24,47.12,47.14,45.3803,46.86,1660083,47.12,47.14,45.3803,46.86,1660083,0.0,1.0
2025-06-25,48.21,48.24,46.7,46.82,1266695,48.21,48.24,46.7,46.82,1266695,0.0,1.0
2025-06-26,49.02,49.08,48.0,48.46,1434916,49.02,49.08,48.0,48.46,1434916,0.0,1.0
2025-06-27,46.9,47.66,46.65,46.73,1156070,46.9,47.66,46.65,46.73,1156070,0.0,1.0
2025-06-30,47.49,47.53,46.945,47.23,887073,47.49,47.53,46.945,47.23,887073,0.0,1.0
2025-07-01,47.2,48.34,47.17,47.8,1491641,47.2,48.34,47.17,47.8,1491641,0.0,1.0
2025-07-02,48.74,48.75,47.73,48.02,1596211,48.74,48.75,47.73,48.02,1596211,0.0,1.0
2025-07-03,49.44,49.6387,48.81,49.23,823642,49.44,49.6387,48.81,49.23,823642,0.0,1.0
2025-07-07,49.18,49.19,47.95,48.07,1107791,49.18,49.19,47.95,48.07,1107791,0.0,1.0
2025-07-08,48.89,48.965,47.78,48.84,1361541,48.89,48.965,47.78,48.84,1361541,0.0,1.0
2025-07-09,48.15,48.47,47.92,48.26,859415,48.15,48.47,47.92,48.26,859415,0.0,1.0
2025-07-10,51.06,51.09,48.86,49.78,2831992,51.06,51.09,48.86,49.78,2831992,0.0,1.0
2025-07-11,55.13,55.27,52.82,53.0,4044464,55.13,55.27,52.82,53.0,4044464,0.0,1.0
2025-07-14,52.96,54.989,52.87,54.69,2860961,52.96,54.989,52.87,54.69,2860961,0.0,1.0
2025-07-15,52.12,53.29,51.55,53.17,2248671,52.12,53.29,51.55,53.17,2248671,0.0,1.0
2025-07-16,52.1,52.8883,51.19,52.23,2069777,52.1,52.8883,51.19,52.23,2069777,0.0,1.0
2025-07-17,53.07,53.1,51.37,51.69,1270214,53.07,53.1,51.37,51.69,1270214,0.0,1.0
2025-07-18,52.91,53.6966,52.8799,53.53,1025265,52.91,53.6966,52.8799,53.53,1025265,0.0,1.0
2025-07-21,55.2,55.67,54.53,54.59,2080051,55.2,55.67,54.53,54.59,2080051,0.0,1.0
2025-07-22,56.36,56.39,54.84,56.36,1855368,56.36,56.39,54.84,56.36,1855368,0.0,1.0
2025-07-23,56.28,57.15,55.59,56.57,1735232,56.28,57.15,55.59,56.57,1735232,0.0,1.0
2025-07-24,55.51,55.67,54.72,55.08,933772,55.51,55.67,54.72,55.08,933772,0.0,1.0
2025-07-25,52.74,55.08,52.1,54.74,1816779,52.74,55.08,52.1,54.74,1816779,0.0,1.0
2025-07-28,52.66,52.85,52.06,52.73,1054785,52.66,52.85,52.06,52.73,1054785,0.0,1.0
2025-07-29,52.7,53.14,51.81,52.69,649452,52.7,53.14,51.81,52.69,649452,0.0,1.0
2025-07-30,48.99,51.42,48.6,50.89,3006644,48.99,51.42,48.6,50.89,3006644,0.0,1.0
2025-07-31,48.48,48.55,47.79,48.32,1449311,48.48,48.55,47.79,48.32,1449311,0.0,1.0
2025-08-01,49.18,49.74,48.57,49.73,1373181,49.18,49.74,48.57,49.73,1373181,0.0,1.0
2025-08-04,50.22,50.48,49.89,50.08,1481876,50.22,50.48,49.89,50.08,1481876,0.0,1.0
2025-08-05,51.26,51.62,50.35,50.45,1502089,51.26,51.62,50.35,50.45,1502089,0.0,1.0
2025-08-06,51.59,51.8197,51.29,51.5,729572,51.59,51.8197,51.29,51.5,729572,0.0,1.0
2025-08-07,53.0,53.73,52.13,53.36,1760604,53.0,53.73,52.13,53.36,1760604,0.0,1.0
2025-08-08,53.19,53.65,52.29,53.2,1387819,53.19,53.65,52.29,53.2,1387819,0.0,1.0
2025-08-11,50.94,51.8,50.92,51.43,1126819,50.94,51.8,50.92,51.43,1126819,0.0,1.0
2025-08-12,51.52,51.99,50.67,51.05,1144897,51.52,51.99,50.67,51.05,1144897,0.0,1.0
2025-08-13,53.34,53.51,52.95,53.09,1294859,53.34,53.51,52.95,53.09,1294859,0.0,1.0
2025-08-14,51.83,52.6,51.37,52.31,1352599,51.83,52.6,51.37,52.31,1352599,0.0,1.0
2025-08-15,51.76,51.84,51.03,51.42,948853,51.76,51.84,51.03,51.42,948853,0.0,1.0
2025-08-18,51.99,52.36,51.71,52.34,685370,51.99,52.36,51.71,52.34,685370,0.0,1.0
2025-08-19,49.73,51.9,49.6746,51.76,1552937,49.73,51.9,49.6746,51.76,1552937,0.0,1.0
2025-08-20,51.44,51.49,50.8458,50.87,1366838,51.44,51.49,50.8458,50.87,1366838,0.0,1.0
2025-08-21,52.0,52.26,51.5496,51.67,1302147,52.0,52.26,51.5496,51.67,1302147,0.0,1.0
2025-08-22,54.14,54.68,51.3636,51.56,2758286,54.14,54.68,51.3636,51.56,2758286,0.0,1.0
2025-08-25,53.19,54.18,53.16,53.26,1163900,53.19,54.18,53.16,53.26,1163900,0.0,1.0
2025-08-26,53.45,53.705,52.95,52.98,954148,53.45,53.705,52.95,52.98,954148,0.0,1.0
2025-08-27,53.42,53.77,52.18,52.53,1498462,53.42,53.77,52.18,52.53,1498462,0.0,1.0
2025-08-28,55.03,55.18,54.28,55.07,1924274,55.03,55.18,54.28,55.07,1924274,0.0,1.0
2025-08-29,58.19,58.25,54.62,54.67,2745858,58.19,58.25,54.62,54.67,2745858,0.0,1.0
2025-09-02,60.51,60.69,58.6,59.15,3294491,60.51,60.69,58.6,59.15,3294491,0.0,1.0
2025-09-03,60.74,62.34,60.53,61.2,2125474,60.74,62.34,60.53,61.2,2125474,0.0,1.0
2025-09-04,59.56,60.5333,58.78,60.42,2520342,59.56,60.5333,58.78,60.42,2520342,0.0,1.0
2025-09-05,60.02,61.77,59.4,61.07,2308886,60.02,61.77,59.4,61.07,2308886,0.0,1.0
2025-09-08,61.28,62.55,60.76,61.48,2791010,61.28,62.55,60.76,61.48,2791010,0.0,1.0
2025-09-09,59.66,61.25,59.24,60.75,2085394,59.66,61.25,59.24,60.75,2085394,0.0,1.0
2025-09-10,60.53,60.86,60.1,60.24,1285971,60.53,60.86,60.1,60.24,1285971,0.0,1.0
2025-09-11,61.8,62.45,60.3,60.45,1829877,61.8,62.45,60.3,60.45,1829877,0.0,1.0
2025-09-12,63.66,64.07,63.07,63.26,2912440,63.66,64.07,63.07,63.26,2912440,0.0,1.0
2025-09-15,64.87,64.97,63.235,63.41,2058991,64.87,64.97,63.235,63.41,2058991,0.0,1.0
2025-09-16,63.98,65.74,63.3,65.67,2609268,63.98,65.74,63.3,65.67,2609268,0.0,1.0
2025-09-17,61.37,63.31,59.9636,62.1,3152722,61.37,63.31,59.9636,62.1,3152722,0.0,1.0
2025-09-18,61.86,61.93,60.65,61.46,1151376,61.86,61.93,60.65,61.46,1151376,0.0,1.0
2025-09-19,65.4,65.6451,62.32,62.57,2844906,65.4,65.6451,62.32,62.57,2844906,0.0,1.0
2025-09-22,68.57,68.645,66.23,66.73,2293211,68.57,68.645,66.23,66.73,2293211,0.0,1.0
2025-09-23,68.24,69.71,67.66,69.51,2125706,68.24,69.71,67.66,69.51,2125706,0.0,1.0
2025-09-24,67.71,69.0299,67.06,68.93,1823601,67.71,69.0299,67.06,68.93,1823601,0.0,1.0
2025-09-25,71.87,72.0,68.81,69.96,2483894,71.87,72.0,68.81,69.96,2483894,0.0,1.0
2025-09-26,74.89,76.645,72.2988,72.73,3843936,74.89,76.645,72.2988,72.73,3843936,0.0,1.0
2025-09-29,76.88,77.71,75.67,76.69,3015243,76.88,77.71,75.67,76.69,3015243,0.0,1.0
2025-09-30,76.24,76.68,73.93,74.18,3104694,76.24,76.68,73.93,74.18,3104694,0.0,1.0
2025-10-01,78.25,79.99,78.02,78.7,2659249,78.25,79.99,78.02,78.7,2659249,0.0,1.0
2025-10-02,75.95,80.0648,72.52,79.88,4904951,75.95,80.0648,72.52,79.88,4904951,0.0,1.0
2025-10-03,79.79,81.025,77.84,79.03,4076914,79.79,81.025,77.84,79.03,4076914,0.0,1.0
2025-10-06,81.24,82.008,80.54,81.1,2671701,81.24,82.008,80.54,81.1,2671701,0.0,1.0
2025-10-07,78.46,80.97,76.67,80.88,4092593,78.46,80.97,76.67,80.88,4092593,0.0,1.0
2025-10-08,82.1,83.84,81.07,81.72,4590752,82.1,83.84,81.07,81.72,4590752,0.0,1.0
2025-10-09,78.79,85.4401,76.055,85.34,10933789,78.79,85.4401,76.055,85.34,10933789,0.0,1.0
2025-10-10,78.67,81.61,76.325,81.16,8651636,78.67,81.61,76.325,81.16,8651636,0.0,1.0
2025-10-13,88.13,88.4,85.91,86.82,6904789,88.13,88.4,85.91,86.82,6904789,0.0,1.0
2025-10-14,87.08,89.74,83.42,84.15,5724309,87.08,89.74,83.42,84.15,5724309,0.0,1.0
2025-10-15,95.04,95.23,90.12,91.13,4280048,95.04,95.23,90.12,91.13,4280048,0.0,1.0
2025-10-16,97.42,98.97,93.5,93.98,6389807,97.42,98.97,93.5,93.98,6389807,0.0,1.0
2025-10-17,87.32,93.065,84.47,93.02,8560798,87.32,93.065,84.47,93.02,8560798,0.0,1.0
2025-10-20,91.94,92.11,88.1,90.0,3545561,91.94,92.11,88.1,90.0,3545561,0.0,1.0
2025-10-21,77.99,82.44,75.58,81.45,6826944,77.99,82.44,75.58,81.45,6826944,0.0,1.0
2025-10-22,79.51,80.04,77.015,78.27,3403313,79.51,80.04,77.015,78.27,3403313,0.0,1.0
2025-10-23,80.43,82.51,80.301,82.01,2210281,80.43,82.51,80.301,82.01,2210281,0.0,1.0
2025-10-24,79.71,81.06,79.36,79.73,1876155,79.71,81.06,79.36,79.73,1876155,0.0,1.0
2025-10-27,74.46,76.648,72.13,76.29,4147791,74.46,76.648,72.13,76.29,4147791,0.0,1.0
2025-10-28,75.8,76.38,74.18,74.71,2072895,75.8,76.38,74.18,74.71,2072895,0.0,1.0
2025-10-29,76.41,79.51,75.2301,79.38,3911819,76.41,79.51,75.2301,79.38,3911819,0.0,1.0
2025-10-30,80.67,81.1,77.685,78.21,2455692,80.67,81.1,77.685,78.21,2455692,0.0,1.0
2025-10-31,79.12,80.59,78.33,80.28,1729777,79.12,80.59,78.33,80.28,1729777,0.0,1.0
2025-11-03,78.54,80.72,77.65,80.0,1277443,78.54,80.72,77.65,80.0,1277443,0.0,1.0
2025-11-04,74.88,77.16,74.02,75.79,2136656,74.88,77.16,74.02,75.79,2136656,0.0,1.0
2025-11-05,78.28,78.75,77.07,77.55,1431047,78.28,78.75,77.07,77.55,1431047,0.0,1.0
2025-11-06,77.84,79.095,76.48,78.29,1905757,77.84,79.095,76.48,78.29,1905757,0.0,1.0
2025-11-07,79.35,80.58,77.88,79.82,1633724,79.35,80.58,77.88,79.82,1633724,0.0,1.0
2025-11-10,86.21,86.55,83.3,83.81,1276014,86.21,86.55,83.3,83.81,1276014,0.0,1.0
2025-11-11,88.62,88.76,85.43,87.96,1321546,88.62,88.76,85.43,87.96,1321546,0.0,1.0
2025-11-12,96.12,97.44,90.53,91.21,2971007,96.12,97.44,90.53,91.21,2971007,0.0,1.0
2025-11-13,92.37,96.42,91.58,95.81,2561539,92.37,96.42,91.58,95.81,2561539,0.0,1.0
2025-11-14,86.39,89.27,83.9501,85.48,2371419,86.39,89.27,83.9501,85.48,2371419,0.0,1.0
2025-11-17,84.45,87.33,82.31,85.64,1688686,84.45,87.33,82.31,85.64,1688686,0.0,1.0
2025-11-18,86.78,88.06,84.7786,85.85,1275360,86.78,88.06,84.7786,85.85,1275360,0.0,1.0
2025-11-19,87.78,92.025,85.14,89.41,2632408,87.78,92.025,85.14,89.41,2632408,0.0,1.0
2025-11-20,85.53,89.0,84.39,87.24,2135047,85.53,89.0,84.39,87.24,2135047,0.0,1.0
2025-11-21,83.52,85.9,81.212,81.78,1603276,83.52,85.9,81.212,81.78,1603276,0.0,1.0
2025-11-24,88.6,88.68,83.5,83.64,1343241,88.6,88.68,83.5,83.64,1343241,0.0,1.0
2025-11-25,88.27,88.8599,85.72,88.18,1631922,88.27,88.8599,85.72,88.18,1631922,0.0,1.0
2025-11-26,95.01,95.33,89.91,90.81,2422735,95.01,95.33,89.91,90.81,2422735,0.0,1.0