date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-09,35.92,38.36,29.23,30.0,2997200,35.92,38.36,29.23,30.0,2997200,0.0,1.0
2007-11-12,33.2,34.5,32.61,34.28,509600,33.2,34.5,32.61,34.28,509600,0.0,1.0
2007-11-13,35.11,35.69,33.0,33.75,177100,35.11,35.69,33.0,33.75,177100,0.0,1.0
2007-11-14,35.05,36.7,34.0,35.5,99500,35.05,36.7,34.0,35.5,99500,0.0,1.0
2007-11-15,34.0,34.91,33.6,34.0,103000,34.0,34.91,33.6,34.0,103000,0.0,1.0
2007-11-16,33.74,34.92,33.5,34.57,165900,33.74,34.92,33.5,34.57,165900,0.0,1.0
2007-11-19,34.05,34.42,33.5,33.5,133400,34.05,34.42,33.5,33.5,133400,0.0,1.0
2007-11-20,35.45,35.69,33.5,34.0,164200,35.45,35.69,33.5,34.0,164200,0.0,1.0
2007-11-21,35.73,35.98,33.56,34.56,33900,35.73,35.98,33.56,34.56,33900,0.0,1.0
2007-11-23,36.49,36.83,35.24,35.97,31800,36.49,36.83,35.24,35.97,31800,0.0,1.0
2007-11-26,38.68,39.31,37.06,37.06,62500,38.68,39.31,37.06,37.06,62500,0.0,1.0
2007-11-27,38.5,40.2,36.84,39.32,109100,38.5,40.2,36.84,39.32,109100,0.0,1.0
2007-11-28,38.75,40.0,37.22,39.46,49900,38.75,40.0,37.22,39.46,49900,0.0,1.0
2007-11-29,40.65,40.65,38.5,38.5,43300,40.65,40.65,38.5,38.5,43300,0.0,1.0
2007-11-30,42.31,44.49,41.0,41.0,96800,42.31,44.49,41.0,41.0,96800,0.0,1.0
2007-12-03,42.6,42.94,42.01,42.79,83900,42.6,42.94,42.01,42.79,83900,0.0,1.0
2007-12-04,42.0,42.66,41.9,42.5,18800,42.0,42.66,41.9,42.5,18800,0.0,1.0
2007-12-05,42.8,43.8,42.53,42.694,51100,42.8,43.8,42.53,42.694,51100,0.0,1.0
2007-12-06,43.28,44.08,42.8,42.8,25300,43.28,44.08,42.8,42.8,25300,0.0,1.0
2007-12-07,42.84,43.99,42.65,43.91,46300,42.84,43.99,42.65,43.91,46300,0.0,1.0
2007-12-10,39.25,43.13,39.25,42.75,77900,39.25,43.13,39.25,42.75,77900,0.0,1.0
2007-12-11,40.0,40.3,38.8,39.0,76800,40.0,40.3,38.8,39.0,76800,0.0,1.0
2007-12-12,40.45,40.8,39.68,40.4,86500,40.45,40.8,39.68,40.4,86500,0.0,1.0
2007-12-13,39.96,41.0,39.25,39.5,49300,39.96,41.0,39.25,39.5,49300,0.0,1.0
2007-12-14,42.98,43.19,39.6,39.6,23100,42.98,43.19,39.6,39.6,23100,0.0,1.0
2007-12-17,40.04,43.21,39.84,43.21,115500,40.04,43.21,39.84,43.21,115500,0.0,1.0
2007-12-18,40.0,40.52,39.94,40.01,34600,40.0,40.52,39.94,40.01,34600,0.0,1.0
2007-12-19,40.62,40.9,40.17,40.5,50800,40.62,40.9,40.17,40.5,50800,0.0,1.0
2007-12-20,39.8,40.24,39.37,39.9,73400,39.8,40.24,39.37,39.9,73400,0.0,1.0
2007-12-21,40.0,42.29,38.66,40.79,418300,40.0,42.29,38.66,40.79,418300,0.0,1.0
2007-12-24,44.0,44.0,39.99,40.0,59500,44.0,44.0,39.99,40.0,59500,0.0,1.0
2007-12-26,46.0,46.98,42.93,42.93,54900,46.0,46.98,42.93,42.93,54900,0.0,1.0
2007-12-27,42.65,45.45,41.37,45.45,42500,42.65,45.45,41.37,45.45,42500,0.0,1.0
2007-12-28,40.89,43.08,40.84,43.06,72200,40.89,43.08,40.84,43.06,72200,0.0,1.0
2007-12-31,41.78,42.16,40.2,40.73,19300,41.78,42.16,40.2,40.73,19300,0.0,1.0
2008-01-02,40.28,41.2,39.05,41.2,65600,40.28,41.2,39.05,41.2,65600,0.0,1.0
2008-01-03,40.4,41.0,39.85,40.19,27600,40.4,41.0,39.85,40.19,27600,0.0,1.0
2008-01-04,40.0,40.42,39.52,39.52,60700,40.0,40.42,39.52,39.52,60700,0.0,1.0
2008-01-07,40.0,40.29,39.51,40.27,18600,40.0,40.29,39.51,40.27,18600,0.0,1.0
2008-01-08,39.92,40.85,39.91,40.8,25500,39.92,40.85,39.91,40.8,25500,0.0,1.0
2008-01-09,42.71,43.64,40.06,40.06,104500,42.71,43.64,40.06,40.06,104500,0.0,1.0
2008-01-10,42.99,43.4,42.64,42.8,10300,42.99,43.4,42.64,42.8,10300,0.0,1.0
2008-01-11,42.03,42.63,40.57,42.28,28200,42.03,42.63,40.57,42.28,28200,0.0,1.0
2008-01-14,43.99,44.44,41.83,42.2,42300,43.99,44.44,41.83,42.2,42300,0.0,1.0
2008-01-15,42.3,42.83,41.95,42.83,46000,42.3,42.83,41.95,42.83,46000,0.0,1.0
2008-01-16,43.92,44.0,41.86,42.25,41400,43.92,44.0,41.86,42.25,41400,0.0,1.0
2008-01-17,42.47,44.0,42.45,44.0,37100,42.47,44.0,42.45,44.0,37100,0.0,1.0
2008-01-18,40.01,42.5,39.85,42.21,77000,40.01,42.5,39.85,42.21,77000,0.0,1.0
2008-01-22,41.44,41.44,36.58,39.9,95300,41.44,41.44,36.58,39.9,95300,0.0,1.0
2008-01-23,44.09,44.94,40.05,40.14,72300,44.09,44.94,40.05,40.14,72300,0.0,1.0
2008-01-24,40.4,44.0,39.97,44.0,97400,40.4,44.0,39.97,44.0,97400,0.0,1.0
2008-01-25,38.83,42.9,37.72,40.8,143900,38.83,42.9,37.72,40.8,143900,0.0,1.0
2008-01-28,39.68,40.59,36.96,38.04,84400,39.68,40.59,36.96,38.04,84400,0.0,1.0
2008-01-29,41.0,41.0,38.16,40.0,30600,41.0,41.0,38.16,40.0,30600,0.0,1.0
2008-01-30,39.78,41.0,39.78,40.62,32200,39.78,41.0,39.78,40.62,32200,0.0,1.0
2008-01-31,39.41,41.07,38.0,39.14,39200,39.41,41.07,38.0,39.14,39200,0.0,1.0
2008-02-01,40.0,40.68,38.0,39.49,23400,40.0,40.68,38.0,39.49,23400,0.0,1.0
2008-02-04,40.53,40.98,39.54,39.54,22900,40.53,40.98,39.54,39.54,22900,0.0,1.0
2008-02-05,39.0,40.84,39.0,39.67,40200,39.0,40.84,39.0,39.67,40200,0.0,1.0
2008-02-06,38.09,39.7399,37.7501,39.0,31900,38.09,39.7399,37.7501,39.0,31900,0.0,1.0
2008-02-07,38.14,39.0899,37.75,38.0,23800,38.14,39.0899,37.75,38.0,23800,0.0,1.0
2008-02-08,37.945,38.95,37.76,38.0,17100,37.945,38.95,37.76,38.0,17100,0.0,1.0
2008-02-11,35.63,39.04,35.57,38.0,44000,35.63,39.04,35.57,38.0,44000,0.0,1.0
2008-02-12,35.69,36.23,35.25,35.26,84600,35.69,36.23,35.25,35.26,84600,0.0,1.0
2008-02-13,36.17,36.44,35.21,36.18,31800,36.17,36.44,35.21,36.18,31800,0.0,1.0
2008-02-14,36.22,37.75,35.9,37.25,947600,36.22,37.75,35.9,37.25,947600,0.0,1.0
2008-02-15,36.0,36.47,35.75,35.9,101500,36.0,36.47,35.75,35.9,101500,0.0,1.0
2008-02-19,35.89,36.49,35.84,36.49,121500,35.89,36.49,35.84,36.49,121500,0.0,1.0
2008-02-20,35.45,35.85,33.73,35.82,224700,35.45,35.85,33.73,35.82,224700,0.0,1.0
2008-02-21,35.31,35.99,34.37,35.77,47600,35.31,35.99,34.37,35.77,47600,0.0,1.0
2008-02-22,35.21,35.58,33.49,33.78,126500,35.21,35.58,33.49,33.78,126500,0.0,1.0
2008-02-25,34.0,35.21,33.5,35.21,98700,34.0,35.21,33.5,35.21,98700,0.0,1.0
2008-02-26,34.43,34.99,33.55,34.74,110000,34.43,34.99,33.55,34.74,110000,0.0,1.0
2008-02-27,35.5,35.57,33.5,34.02,97700,35.5,35.57,33.5,34.02,97700,0.0,1.0
2008-02-28,34.93,35.43,34.55,35.0,85400,34.93,35.43,34.55,35.0,85400,0.0,1.0
2008-02-29,33.33,35.0,33.33,34.39,119600,33.33,35.0,33.33,34.39,119600,0.0,1.0
2008-03-03,31.47,33.99,29.33,33.45,164000,31.47,33.99,29.33,33.45,164000,0.0,1.0
2008-03-04,33.12,33.62,31.0,31.0,107100,33.12,33.62,31.0,31.0,107100,0.0,1.0
2008-03-05,30.9,33.44,30.31,31.72,274100,30.9,33.44,30.31,31.72,274100,0.0,1.0
2008-03-06,29.5,30.9,28.0,30.52,297200,29.5,30.9,28.0,30.52,297200,0.0,1.0
2008-03-07,29.49,31.45,29.44,30.96,173400,29.49,31.45,29.44,30.96,173400,0.0,1.0
2008-03-10,29.99,31.43,29.33,29.99,117500,29.99,31.43,29.33,29.99,117500,0.0,1.0
2008-03-11,30.39,31.31,29.43,30.66,129400,30.39,31.31,29.43,30.66,129400,0.0,1.0
2008-03-12,29.2,29.44,28.17,29.29,372100,29.2,29.44,28.17,29.29,372100,0.0,1.0
2008-03-13,30.84,31.39,28.18,28.35,144500,30.84,31.39,28.18,28.35,144500,0.0,1.0
2008-03-14,29.49,31.6,29.21,31.3,477900,29.49,31.6,29.21,31.3,477900,0.0,1.0
2008-03-17,28.37,29.29,27.59,29.0,183500,28.37,29.29,27.59,29.0,183500,0.0,1.0
2008-03-18,29.02,29.6,28.59,28.65,309700,29.02,29.6,28.59,28.65,309700,0.0,1.0
2008-03-19,28.0,29.5,27.56,29.5,165500,28.0,29.5,27.56,29.5,165500,0.0,1.0
2008-03-20,28.39,28.68,27.72,27.8,184800,28.39,28.68,27.72,27.8,184800,0.0,1.0
2008-03-24,32.12,32.16,28.94,29.03,369700,32.12,32.16,28.94,29.03,369700,0.0,1.0
2008-03-25,31.2,32.53,30.76,31.7,111600,31.2,32.53,30.76,31.7,111600,0.0,1.0
2008-03-26,31.47,32.05,31.15,31.25,73300,31.47,32.05,31.15,31.25,73300,0.0,1.0
2008-03-27,30.29,31.85,30.18,31.65,112800,30.29,31.85,30.18,31.65,112800,0.0,1.0
2008-03-28,29.74,30.22,28.57,30.14,170300,29.74,30.22,28.57,30.14,170300,0.0,1.0
2008-03-31,30.37,30.99,29.37,30.0,101400,30.37,30.99,29.37,30.0,101400,0.0,1.0
2008-04-01,31.55,31.8,30.2,31.01,204600,31.55,31.8,30.2,31.01,204600,0.0,1.0
2008-04-02,32.03,32.37,31.67,31.79,115900,32.03,32.37,31.67,31.79,115900,0.0,1.0
2008-04-03,32.42,32.45,31.62,31.87,65000,32.42,32.45,31.62,31.87,65000,0.0,1.0
2008-04-04,33.49,33.94,32.09,32.5,68800,33.49,33.94,32.09,32.5,68800,0.0,1.0
2008-04-07,33.18,34.15,33.12,33.79,60700,33.18,34.15,33.12,33.79,60700,0.0,1.0
2008-04-08,33.51,34.34,32.55,32.55,67500,33.51,34.34,32.55,32.55,67500,0.0,1.0
2008-04-09,34.26,34.55,33.36,33.48,94700,34.26,34.55,33.36,33.48,94700,0.0,1.0
2008-04-10,34.71,34.97,34.33,34.46,71700,34.71,34.97,34.33,34.46,71700,0.0,1.0
2008-04-11,32.93,34.55,32.61,34.55,114200,32.93,34.55,32.61,34.55,114200,0.0,1.0
2008-04-14,32.61,33.02,31.51,32.59,101900,32.61,33.02,31.51,32.59,101900,0.0,1.0
2008-04-15,33.56,34.04,32.18,32.5,137300,33.56,34.04,32.18,32.5,137300,0.0,1.0
2008-04-16,33.39,33.65,32.68,33.65,48800,33.39,33.65,32.68,33.65,48800,0.0,1.0
2008-04-17,32.36,33.425,31.37,33.425,58100,32.36,33.425,31.37,33.425,58100,0.0,1.0
2008-04-18,33.09,33.17,31.57,32.94,40400,33.09,33.17,31.57,32.94,40400,0.0,1.0
2008-04-21,31.5,33.0,30.25,33.0,160200,31.5,33.0,30.25,33.0,160200,0.0,1.0
2008-04-22,30.71,31.47,29.83,31.06,101700,30.71,31.47,29.83,31.06,101700,0.0,1.0
2008-04-23,29.99,30.89,29.51,30.89,124700,29.99,30.89,29.51,30.89,124700,0.0,1.0
2008-04-24,30.8,30.96,29.78,30.0,120800,30.8,30.96,29.78,30.0,120800,0.0,1.0
2008-04-25,30.69,31.14,30.48,30.86,112300,30.69,31.14,30.48,30.86,112300,0.0,1.0
2008-04-28,30.98,31.76,30.28,30.75,49800,30.98,31.76,30.28,30.75,49800,0.0,1.0
2008-04-29,30.38,31.07,29.94,30.65,37800,30.38,31.07,29.94,30.65,37800,0.0,1.0
2008-04-30,32.21,33.81,30.65,30.65,105600,32.21,33.81,30.65,30.65,105600,0.0,1.0
2008-05-01,32.91,33.0,32.02,32.25,84600,32.91,33.0,32.02,32.25,84600,0.0,1.0
2008-05-02,33.8,35.5,33.45,33.45,211300,33.8,35.5,33.45,33.45,211300,0.0,1.0
2008-05-05,34.86,34.9,33.1,33.64,89600,34.86,34.9,33.1,33.64,89600,0.0,1.0
2008-05-06,35.56,35.87,34.61,34.79,116800,35.56,35.87,34.61,34.79,116800,0.0,1.0
2008-05-07,34.64,35.64,34.46,35.64,73500,34.64,35.64,34.46,35.64,73500,0.0,1.0
2008-05-08,34.81,35.27,34.09,34.91,43100,34.81,35.27,34.09,34.91,43100,0.0,1.0
2008-05-09,35.87,36.19,34.38,34.57,95600,35.87,36.19,34.38,34.57,95600,0.0,1.0
2008-05-12,36.94,37.65,35.86,35.86,131900,36.94,37.65,35.86,35.86,131900,0.0,1.0
2008-05-13,37.5,37.81,36.91,37.47,102800,37.5,37.81,36.91,37.47,102800,0.0,1.0
2008-05-14,37.9,38.76,37.24,37.48,95400,37.9,38.76,37.24,37.48,95400,0.0,1.0
2008-05-15,38.1,38.22,36.76,37.74,150700,38.1,38.22,36.76,37.74,150700,0.0,1.0
2008-05-16,37.69,38.39,36.97,38.0,107300,37.69,38.39,36.97,38.0,107300,0.0,1.0
2008-05-19,37.72,38.08,36.57,37.53,83800,37.72,38.08,36.57,37.53,83800,0.0,1.0
2008-05-20,36.46,37.57,33.88,37.57,188500,36.46,37.57,33.88,37.57,188500,0.0,1.0
2008-05-21,35.05,36.09,34.58,36.09,101100,35.05,36.09,34.58,36.09,101100,0.0,1.0
2008-05-22,35.72,36.55,34.98,35.19,105800,35.72,36.55,34.98,35.19,105800,0.0,1.0
2008-05-23,35.68,36.17,34.6101,35.62,51900,35.68,36.17,34.6101,35.62,51900,0.0,1.0
2008-05-27,37.34,37.95,35.79,35.79,152200,37.34,37.95,35.79,35.79,152200,0.0,1.0
2008-05-28,39.66,39.69,37.75,37.75,144600,39.66,39.69,37.75,37.75,144600,0.0,1.0
2008-05-29,39.35,39.81,38.55,39.68,296000,39.35,39.81,38.55,39.68,296000,0.0,1.0
2008-05-30,37.09,39.34,37.0881,39.32,123900,37.09,39.34,37.0881,39.32,123900,0.0,1.0
2008-06-02,36.44,37.95,35.0,37.05,71100,36.44,37.95,35.0,37.05,71100,0.0,1.0
2008-06-03,35.7,36.85,35.37,36.85,50600,35.7,36.85,35.37,36.85,50600,0.0,1.0
2008-06-04,35.66,36.43,35.2499,35.63,69400,35.66,36.43,35.2499,35.63,69400,0.0,1.0
2008-06-05,37.5,37.71,35.36,35.85,59600,37.5,37.71,35.36,35.85,59600,0.0,1.0
2008-06-06,36.49,37.5,36.13,37.18,38800,36.49,37.5,36.13,37.18,38800,0.0,1.0
2008-06-09,34.63,36.34,33.89,36.34,72700,34.63,36.34,33.89,36.34,72700,0.0,1.0
2008-06-10,35.11,35.43,33.91,33.98,30300,35.11,35.43,33.91,33.98,30300,0.0,1.0
2008-06-11,35.04,35.29,34.11,34.9,62100,35.04,35.29,34.11,34.9,62100,0.0,1.0
2008-06-12,37.3,37.75,35.22,35.45,152800,37.3,37.75,35.22,35.45,152800,0.0,1.0
2008-06-13,38.08,38.56,36.71,37.71,68700,38.08,38.56,36.71,37.71,68700,0.0,1.0
2008-06-16,38.66,38.91,36.7,38.02,49400,38.66,38.91,36.7,38.02,49400,0.0,1.0
2008-06-17,39.41,39.42,37.32,38.88,122900,39.41,39.42,37.32,38.88,122900,0.0,1.0
2008-06-18,40.52,41.36,38.47,39.01,183100,40.52,41.36,38.47,39.01,183100,0.0,1.0
2008-06-19,40.07,40.5,39.86,40.5,83000,40.07,40.5,39.86,40.5,83000,0.0,1.0
2008-06-20,40.03,40.73,39.6,39.9,85800,40.03,40.73,39.6,39.9,85800,0.0,1.0
2008-06-23,39.5,40.59,39.42,40.32,64000,39.5,40.59,39.42,40.32,64000,0.0,1.0
2008-06-24,38.84,40.68,37.3,39.3,141700,38.84,40.68,37.3,39.3,141700,0.0,1.0
2008-06-25,39.95,40.5,38.75,39.0,98800,39.95,40.5,38.75,39.0,98800,0.0,1.0
2008-06-26,38.5,39.9,38.39,39.38,84100,38.5,39.9,38.39,39.38,84100,0.0,1.0
2008-06-27,38.56,38.63,37.75,38.27,824400,38.56,38.63,37.75,38.27,824400,0.0,1.0
2008-06-30,39.04,40.86,38.0701,38.5,199000,39.04,40.86,38.0701,38.5,199000,0.0,1.0
2008-07-01,40.49,40.8,38.27,38.77,127400,40.49,40.8,38.27,38.77,127400,0.0,1.0
2008-07-02,40.69,42.0,39.25,40.65,158900,40.69,42.0,39.25,40.65,158900,0.0,1.0
2008-07-03,41.98,42.05,40.0,40.74,68700,41.98,42.05,40.0,40.74,68700,0.0,1.0
2008-07-07,40.32,42.23,40.11,42.12,117900,40.32,42.23,40.11,42.12,117900,0.0,1.0
2008-07-08,40.11,41.72,37.63,40.48,115800,40.11,41.72,37.63,40.48,115800,0.0,1.0
2008-07-09,39.08,41.75,38.135,40.2,81200,39.08,41.75,38.135,40.2,81200,0.0,1.0
2008-07-10,41.46,41.5,38.95,38.95,54400,41.46,41.5,38.95,38.95,54400,0.0,1.0
2008-07-11,38.22,42.39,37.95,40.01,161100,38.22,42.39,37.95,40.01,161100,0.0,1.0
2008-07-14,37.0,39.15,34.53,38.38,189400,37.0,39.15,34.53,38.38,189400,0.0,1.0
2008-07-15,36.55,37.27,35.5001,36.87,144400,36.55,37.27,35.5001,36.87,144400,0.0,1.0
2008-07-16,38.48,39.22,36.22,36.92,224000,38.48,39.22,36.22,36.92,224000,0.0,1.0
2008-07-17,41.85,42.97,38.6,38.62,243300,41.85,42.97,38.6,38.62,243300,0.0,1.0
2008-07-18,39.89,42.99,39.14,41.9,120300,39.89,42.99,39.14,41.9,120300,0.0,1.0
2008-07-21,40.07,40.54,38.7,40.2,94900,40.07,40.54,38.7,40.2,94900,0.0,1.0
2008-07-22,42.04,42.19,39.36,39.59,168800,42.04,42.19,39.36,39.59,168800,0.0,1.0
2008-07-23,41.87,43.3399,41.53,42.29,128400,41.87,43.3399,41.53,42.29,128400,0.0,1.0
2008-07-24,41.61,42.79,41.22,42.21,88800,41.61,42.79,41.22,42.21,88800,0.0,1.0
2008-07-25,43.74,44.15,41.36,42.0,165200,43.74,44.15,41.36,42.0,165200,0.0,1.0
2008-07-28,43.05,44.8292,41.2,44.26,99300,43.05,44.8292,41.2,44.26,99300,0.0,1.0
2008-07-29,44.52,44.93,42.9096,43.05,190600,44.52,44.93,42.9096,43.05,190600,0.0,1.0
2008-07-30,45.11,46.23,44.31,44.8,402500,45.11,46.23,44.31,44.8,402500,0.0,1.0
2008-07-31,45.43,46.24,44.73,44.73,217200,45.43,46.24,44.73,44.73,217200,0.0,1.0
2008-08-01,46.08,48.11,45.25,46.36,290700,46.08,48.11,45.25,46.36,290700,0.0,1.0
2008-08-04,42.64,47.94,42.22,46.89,372800,42.64,47.94,42.22,46.89,372800,0.0,1.0
2008-08-05,44.54,45.54,41.56,42.01,281300,44.54,45.54,41.56,42.01,281300,0.0,1.0
2008-08-06,44.48,45.0,43.64,44.5,135600,44.48,45.0,43.64,44.5,135600,0.0,1.0
2008-08-07,44.75,46.0,43.03,43.91,119200,44.75,46.0,43.03,43.91,119200,0.0,1.0
2008-08-08,46.88,47.49,43.65,44.61,284100,46.88,47.49,43.65,44.61,284100,0.0,1.0
2008-08-11,45.5,46.68,44.02,46.07,233100,45.5,46.68,44.02,46.07,233100,0.0,1.0
2008-08-12,44.05,45.9299,42.72,44.11,172100,44.05,45.9299,42.72,44.11,172100,0.0,1.0
2008-08-13,43.85,46.45,43.67,46.3,459000,43.85,46.45,43.67,46.3,459000,0.0,1.0
2008-08-14,45.35,45.48,44.51,44.59,332200,45.35,45.48,44.51,44.59,332200,0.0,1.0
2008-08-15,49.09,49.25,45.57,45.83,511100,49.09,49.25,45.57,45.83,511100,0.0,1.0
2008-08-18,48.73,50.05,48.19,49.64,213000,48.73,50.05,48.19,49.64,213000,0.0,1.0
2008-08-19,46.83,49.42,45.71,48.23,228900,46.83,49.42,45.71,48.23,228900,0.0,1.0
2008-08-20,46.31,47.31,45.06,46.54,102300,46.31,47.31,45.06,46.54,102300,0.0,1.0
2008-08-21,45.98,46.6,45.05,45.05,57400,45.98,46.6,45.05,45.05,57400,0.0,1.0
2008-08-22,44.38,45.31,43.1,45.27,313300,44.38,45.31,43.1,45.27,313300,0.0,1.0
2008-08-25,43.79,44.72,43.2,44.23,131000,43.79,44.72,43.2,44.23,131000,0.0,1.0
2008-08-26,44.15,44.52,43.44,43.51,153600,44.15,44.52,43.44,43.51,153600,0.0,1.0
2008-08-27,43.2,44.81,42.6,44.0,142900,43.2,44.81,42.6,44.0,142900,0.0,1.0
2008-08-28,44.49,44.82,43.26,43.29,318200,44.49,44.82,43.26,43.29,318200,0.0,1.0
2008-08-29,44.7,45.27,44.24,44.55,196200,44.7,45.27,44.24,44.55,196200,0.0,1.0
2008-09-02,45.54,46.02,44.82,45.05,249900,45.54,46.02,44.82,45.05,249900,0.0,1.0
2008-09-03,46.63,46.65,45.22,45.35,170700,46.63,46.65,45.22,45.35,170700,0.0,1.0
2008-09-04,45.36,47.1,45.26,46.62,245200,45.36,47.1,45.26,46.62,245200,0.0,1.0
2008-09-05,45.49,45.74,43.77,44.88,157200,45.49,45.74,43.77,44.88,157200,0.0,1.0
2008-09-08,45.17,47.783,43.57,46.21,186100,45.17,47.783,43.57,46.21,186100,0.0,1.0
2008-09-09,43.79,44.91,43.62,44.91,127800,43.79,44.91,43.62,44.91,127800,0.0,1.0
2008-09-10,45.52,45.74,43.85,44.07,179100,45.52,45.74,43.85,44.07,179100,0.0,1.0
2008-09-11,47.8,48.4,45.02,45.16,189100,47.8,48.4,45.02,45.16,189100,0.0,1.0
2008-09-12,49.0,49.94,46.54,48.4,142900,49.0,49.94,46.54,48.4,142900,0.0,1.0
2008-09-15,46.56,48.66,46.0,48.62,115000,46.56,48.66,46.0,48.62,115000,0.0,1.0
2008-09-16,48.12,49.09,44.83,46.13,120800,48.12,49.09,44.83,46.13,120800,0.0,1.0
2008-09-17,46.46,49.04,46.46,47.52,124400,46.46,49.04,46.46,47.52,124400,0.0,1.0
2008-09-18,49.11,50.56,46.61,47.28,397900,49.11,50.56,46.61,47.28,397900,0.0,1.0
2008-09-19,49.38,53.24,47.25,51.44,357000,49.38,53.24,47.25,51.44,357000,0.0,1.0
2008-09-22,49.65,50.73,48.6,49.3,114200,49.65,50.73,48.6,49.3,114200,0.0,1.0
2008-09-23,46.44,49.8,46.16,49.78,102300,46.44,49.8,46.16,49.78,102300,0.0,1.0
2008-09-24,46.19,47.17,45.5,46.45,113500,46.19,47.17,45.5,46.45,113500,0.0,1.0
2008-09-25,46.35,48.11,46.09,46.54,191300,46.35,48.11,46.09,46.54,191300,0.0,1.0
2008-09-26,48.14,49.46,46.2601,46.4,183700,48.14,49.46,46.2601,46.4,183700,0.0,1.0
2008-09-29,46.2,50.49,46.08,48.33,249700,46.2,50.49,46.08,48.33,249700,0.0,1.0
2008-09-30,48.28,48.7,47.02,47.34,147100,48.28,48.7,47.02,47.34,147100,0.0,1.0
2008-10-01,48.57,49.61,47.79,47.97,115600,48.57,49.61,47.79,47.97,115600,0.0,1.0
2008-10-02,48.53,49.29,46.56,49.29,221300,48.53,49.29,46.56,49.29,221300,0.0,1.0
2008-10-03,48.2,49.54,48.07,48.5,218300,48.2,49.54,48.07,48.5,218300,0.0,1.0
2008-10-06,43.88,47.23,43.15,46.07,473700,43.88,47.23,43.15,46.07,473700,0.0,1.0
2008-10-07,39.41,45.95,38.91,45.95,350500,39.41,45.95,38.91,45.95,350500,0.0,1.0
2008-10-08,37.74,42.03,33.14,38.83,522800,37.74,42.03,33.14,38.83,522800,0.0,1.0
2008-10-09,37.06,39.61,36.8,38.33,160400,37.06,39.61,36.8,38.33,160400,0.0,1.0
2008-10-10,42.97,45.56,33.51,36.35,415500,42.97,45.56,33.51,36.35,415500,0.0,1.0
2008-10-13,47.0,47.54,44.2701,44.96,110400,47.0,47.54,44.2701,44.96,110400,0.0,1.0
2008-10-14,44.01,48.69,43.3,48.63,143900,44.01,48.69,43.3,48.63,143900,0.0,1.0
2008-10-15,39.94,43.13,39.9,42.97,188500,39.94,43.13,39.9,42.97,188500,0.0,1.0
2008-10-16,40.62,41.91,39.12,40.12,201000,40.62,41.91,39.12,40.12,201000,0.0,1.0
2008-10-17,40.31,44.17,36.885,39.8,223400,40.31,44.17,36.885,39.8,223400,0.0,1.0
2008-10-20,42.35,42.64,41.08,41.39,107000,42.35,42.64,41.08,41.39,107000,0.0,1.0
2008-10-21,42.2,43.59,41.0,41.74,73900,42.2,43.59,41.0,41.74,73900,0.0,1.0
2008-10-22,40.39,44.4878,39.42,41.85,145300,40.39,44.4878,39.42,41.85,145300,0.0,1.0
2008-10-23,38.12,40.99,35.27,40.05,208900,38.12,40.99,35.27,40.05,208900,0.0,1.0
2008-10-24,37.38,38.07,33.0,34.58,211900,37.38,38.07,33.0,34.58,211900,0.0,1.0
2008-10-27,34.83,38.45,34.74,36.57,143000,34.83,38.45,34.74,36.57,143000,0.0,1.0
2008-10-28,40.08,40.97,35.26,35.5,284300,40.08,40.97,35.26,35.5,284300,0.0,1.0
2008-10-29,42.67,44.925,38.79,38.79,285700,42.67,44.925,38.79,38.79,285700,0.0,1.0
2008-10-30,42.81,45.0,41.44,44.39,162200,42.81,45.0,41.44,44.39,162200,0.0,1.0
2008-10-31,44.27,46.85,40.97,42.74,194500,44.27,46.85,40.97,42.74,194500,0.0,1.0
2008-11-03,47.39,47.7799,45.11,46.445,183600,47.39,47.7799,45.11,46.445,183600,0.0,1.0
2008-11-04,48.4,49.96,45.5317,48.0,268900,48.4,49.96,45.5317,48.0,268900,0.0,1.0
2008-11-05,44.62,49.1,44.35,49.1,244900,44.62,49.1,44.35,49.1,244900,0.0,1.0
2008-11-06,44.01,45.1,42.15,44.2,206200,44.01,45.1,42.15,44.2,206200,0.0,1.0
2008-11-07,46.02,46.94,44.4,44.4,81900,46.02,46.94,44.4,44.4,81900,0.0,1.0
2008-11-10,48.27,49.82,47.05,47.49,236300,48.27,49.82,47.05,47.49,236300,0.0,1.0
2008-11-11,47.74,49.19,46.24,48.25,217400,47.74,49.19,46.24,48.25,217400,0.0,1.0
2008-11-12,43.04,47.48,42.66,47.14,330500,43.04,47.48,42.66,47.14,330500,0.0,1.0
2008-11-13,40.91,41.36,37.2,38.0,614100,40.91,41.36,37.2,38.0,614100,0.0,1.0
2008-11-14,38.77,40.62,38.77,40.41,272700,38.77,40.62,38.77,40.41,272700,0.0,1.0
2008-11-17,39.67,40.15,37.69,38.32,284500,39.67,40.15,37.69,38.32,284500,0.0,1.0
2008-11-18,38.76,40.59,37.88,39.61,284300,38.76,40.59,37.88,39.61,284300,0.0,1.0
2008-11-19,36.02,38.7,36.0,38.67,350300,36.02,38.7,36.0,38.67,350300,0.0,1.0
2008-11-20,37.35,39.29,35.41,35.41,429800,37.35,39.29,35.41,35.41,429800,0.0,1.0
2008-11-21,37.67,38.48,35.18,37.77,317800,37.67,38.48,35.18,37.77,317800,0.0,1.0
2008-11-24,37.0,40.49,36.79,38.23,375500,37.0,40.49,36.79,38.23,375500,0.0,1.0
2008-11-25,38.98,39.46,36.49,37.77,239900,38.98,39.46,36.49,37.77,239900,0.0,1.0
2008-11-26,39.79,40.0,38.22,38.6,237600,39.79,40.0,38.22,38.6,237600,0.0,1.0
2008-11-28,39.56,39.74,38.25,39.48,69800,39.56,39.74,38.25,39.48,69800,0.0,1.0
2008-12-01,36.96,39.05,36.93,38.47,352900,36.96,39.05,36.93,38.47,352900,0.0,1.0
2008-12-02,39.92,40.009,37.45,37.45,356300,39.92,40.009,37.45,37.45,356300,0.0,1.0
2008-12-03,41.36,41.62,38.77,39.12,282400,41.36,41.62,38.77,39.12,282400,0.0,1.0
2008-12-04,40.72,43.05,40.25,40.95,184300,40.72,43.05,40.25,40.95,184300,0.0,1.0
2008-12-05,42.2,43.0,40.24,40.24,208800,42.2,43.0,40.24,40.24,208800,0.0,1.0
2008-12-08,39.87,42.85,38.8,42.85,509100,39.87,42.85,38.8,42.85,509100,0.0,1.0
2008-12-09,38.01,39.95,37.57,39.65,590500,38.01,39.95,37.57,39.65,590500,0.0,1.0
2008-12-10,39.9,40.07,38.3975,38.42,1840300,39.9,40.07,38.3975,38.42,1840300,0.0,1.0
2008-12-11,39.73,41.48,39.2,39.92,546200,39.73,41.48,39.2,39.92,546200,0.0,1.0
2008-12-12,40.0,40.215,38.59,38.71,262300,40.0,40.215,38.59,38.71,262300,0.0,1.0
2008-12-15,38.76,40.74,38.6,40.28,209900,38.76,40.74,38.6,40.28,209900,0.0,1.0
2008-12-16,39.06,39.8,38.13,39.08,294000,39.06,39.8,38.13,39.08,294000,0.0,1.0
2008-12-17,37.4,39.3,36.47,39.03,396000,37.4,39.3,36.47,39.03,396000,0.0,1.0
2008-12-18,36.93,37.85,36.31,37.05,692300,36.93,37.85,36.31,37.05,692300,0.0,1.0
2008-12-19,37.48,37.7,36.76,37.36,458400,37.48,37.7,36.76,37.36,458400,0.0,1.0
2008-12-22,38.35,38.35,36.9242,37.55,207000,38.35,38.35,36.9242,37.55,207000,0.0,1.0
2008-12-23,38.6,38.7,37.59,38.3,191700,38.6,38.7,37.59,38.3,191700,0.0,1.0
2008-12-24,37.48,38.65,37.33,38.4,102100,37.48,38.65,37.33,38.4,102100,0.0,1.0
2008-12-26,37.05,38.11,36.76,37.57,64600,37.05,38.11,36.76,37.57,64600,0.0,1.0
2008-12-29,35.74,36.92,35.32,36.81,209100,35.74,36.92,35.32,36.81,209100,0.0,1.0
2008-12-30,36.54,36.7,35.48,36.32,222000,36.54,36.7,35.48,36.32,222000,0.0,1.0
2008-12-31,37.19,38.12,36.5,36.73,200500,37.19,38.12,36.5,36.73,200500,0.0,1.0
2009-01-02,38.9,39.05,37.24,37.24,254400,38.9,39.05,37.24,37.24,254400,0.0,1.0
2009-01-05,38.15,38.71,37.72,38.71,322500,38.15,38.71,37.72,38.71,322500,0.0,1.0
2009-01-06,37.68,38.5,36.73,38.21,241000,37.68,38.5,36.73,38.21,241000,0.0,1.0
2009-01-07,36.33,37.56,35.9,37.34,420600,36.33,37.56,35.9,37.34,420600,0.0,1.0
2009-01-08,35.38,36.61,35.16,36.46,319500,35.38,36.61,35.16,36.46,319500,0.0,1.0
2009-01-09,37.11,38.18,35.64,36.13,546000,37.11,38.18,35.64,36.13,546000,0.0,1.0
2009-01-12,37.99,38.6,36.18,38.32,362500,37.99,38.6,36.18,38.32,362500,0.0,1.0
2009-01-13,38.43,39.08,37.7301,38.1,333900,38.43,39.08,37.7301,38.1,333900,0.0,1.0
2009-01-14,37.81,38.82,37.5,38.1,278800,37.81,38.82,37.5,38.1,278800,0.0,1.0
2009-01-15,40.93,40.93,36.64,37.69,377100,40.93,40.93,36.64,37.69,377100,0.0,1.0
2009-01-16,40.14,41.36,39.25,40.93,248100,40.14,41.36,39.25,40.93,248100,0.0,1.0
2009-01-20,38.92,39.98,38.51,39.84,177100,38.92,39.98,38.51,39.84,177100,0.0,1.0
2009-01-21,38.37,39.41,37.33,39.14,227700,38.37,39.41,37.33,39.14,227700,0.0,1.0
2009-01-22,40.05,40.9,38.26,38.26,274900,40.05,40.9,38.26,38.26,274900,0.0,1.0
2009-01-23,39.08,40.06,38.26,39.38,204900,39.08,40.06,38.26,39.38,204900,0.0,1.0
2009-01-26,38.38,39.08,37.0,38.83,152500,38.38,39.08,37.0,38.83,152500,0.0,1.0
2009-01-27,38.4,39.08,37.82,38.37,84900,38.4,39.08,37.82,38.37,84900,0.0,1.0
2009-01-28,38.48,39.51,38.23,38.99,137900,38.48,39.51,38.23,38.99,137900,0.0,1.0
2009-01-29,38.95,39.49,38.01,38.25,109100,38.95,39.49,38.01,38.25,109100,0.0,1.0
2009-01-30,39.16,40.05,38.77,39.37,146200,39.16,40.05,38.77,39.37,146200,0.0,1.0
2009-02-02,40.59,40.93,38.65,38.69,165100,40.59,40.93,38.65,38.69,165100,0.0,1.0
2009-02-03,40.93,41.32,40.0,40.0,157600,40.93,41.32,40.0,40.0,157600,0.0,1.0
2009-02-04,39.79,41.3,39.16,40.7,110700,39.79,41.3,39.16,40.7,110700,0.0,1.0
2009-02-05,39.6,39.84,38.8,39.36,166500,39.6,39.84,38.8,39.36,166500,0.0,1.0
2009-02-06,41.65,41.89,39.92,39.92,272100,41.65,41.89,39.92,39.92,272100,0.0,1.0
2009-02-09,42.06,42.2802,41.13,41.44,252500,42.06,42.2802,41.13,41.44,252500,0.0,1.0
2009-02-10,41.34,43.35,40.96,42.2,267800,41.34,43.35,40.96,42.2,267800,0.0,1.0
2009-02-11,41.78,42.39,41.18,41.39,150600,41.78,42.39,41.18,41.39,150600,0.0,1.0
2009-02-12,41.6,41.95,37.1001,39.68,353000,41.6,41.95,37.1001,39.68,353000,0.0,1.0
2009-02-13,43.52,43.88,41.62,41.68,178700,43.52,43.88,41.62,41.68,178700,0.0,1.0
2009-02-17,43.14,43.75,41.72,42.45,104000,43.14,43.75,41.72,42.45,104000,0.0,1.0
2009-02-18,43.65,44.31,42.92,43.8,114700,43.65,44.31,42.92,43.8,114700,0.0,1.0
2009-02-19,39.53,44.11,39.3,44.11,385200,39.53,44.11,39.3,44.11,385200,0.0,1.0
2009-02-20,40.52,41.15,39.16,39.19,223400,40.52,41.15,39.16,39.19,223400,0.0,1.0
2009-02-23,39.13,40.83,39.03,40.77,104600,39.13,40.83,39.03,40.77,104600,0.0,1.0
2009-02-24,39.48,40.21,39.02,39.67,202400,39.48,40.21,39.02,39.67,202400,0.0,1.0
2009-02-25,38.6,39.51,37.55,39.36,336600,38.6,39.51,37.55,39.36,336600,0.0,1.0
2009-02-26,36.98,38.67,35.76,38.67,366100,36.98,38.67,35.76,38.67,366100,0.0,1.0
2009-02-27,37.35,37.83,36.4,36.75,144300,37.35,37.83,36.4,36.75,144300,0.0,1.0
2009-03-02,36.91,38.15,36.274,37.31,235600,36.91,38.15,36.274,37.31,235600,0.0,1.0
2009-03-03,36.17,37.29,36.04,37.29,206400,36.17,37.29,36.04,37.29,206400,0.0,1.0
2009-03-04,36.42,37.84,36.18,36.71,237000,36.42,37.84,36.18,36.71,237000,0.0,1.0
2009-03-05,33.87,36.69,33.6915,36.37,341000,33.87,36.69,33.6915,36.37,341000,0.0,1.0
2009-03-06,37.19,37.52,35.44,35.6,509500,37.19,37.52,35.44,35.6,509500,0.0,1.0
2009-03-09,36.31,37.49,35.8,37.0,143200,36.31,37.49,35.8,37.0,143200,0.0,1.0
2009-03-10,36.21,38.5,35.52,36.67,414000,36.21,38.5,35.52,36.67,414000,0.0,1.0
2009-03-11,38.73,41.16,36.04,36.3,867500,38.73,41.16,36.04,36.3,867500,0.0,1.0
2009-03-12,40.92,41.46,38.38,38.7,1347200,40.92,41.46,38.38,38.7,1347200,0.0,1.0
2009-03-13,41.37,41.52,39.19,40.88,425000,41.37,41.52,39.19,40.88,425000,0.0,1.0
2009-03-16,40.21,43.7,38.85,41.8,770400,40.21,43.7,38.85,41.8,770400,0.0,1.0
2009-03-17,42.05,42.05,40.32,40.32,324200,42.05,42.05,40.32,40.32,324200,0.0,1.0
2009-03-18,41.8,42.32,41.1,41.94,211800,41.8,42.32,41.1,41.94,211800,0.0,1.0
2009-03-19,42.01,42.35,41.22,42.35,203900,42.01,42.35,41.22,42.35,203900,0.0,1.0
2009-03-20,41.12,42.23,40.88,41.0,203200,41.12,42.23,40.88,41.0,203200,0.0,1.0
2009-03-23,42.19,42.19,40.58,41.1,229100,42.19,42.19,40.58,41.1,229100,0.0,1.0
2009-03-24,41.06,42.3489,40.89,41.93,168100,41.06,42.3489,40.89,41.93,168100,0.0,1.0
2009-03-25,42.66,43.5,40.54,41.05,334900,42.66,43.5,40.54,41.05,334900,0.0,1.0
2009-03-26,42.87,43.5,41.651,43.29,333400,42.87,43.5,41.651,43.29,333400,0.0,1.0
2009-03-27,42.12,42.98,41.92,42.98,263700,42.12,42.98,41.92,42.98,263700,0.0,1.0
2009-03-30,43.49,44.99,42.5,43.28,578700,43.49,44.99,42.5,43.28,578700,0.0,1.0
2009-03-31,42.06,44.228,41.8,44.04,399000,42.06,44.228,41.8,44.04,399000,0.0,1.0
2009-04-01,41.98,42.365,40.0,41.42,525700,41.98,42.365,40.0,41.42,525700,0.0,1.0
2009-04-02,44.0,44.81,42.01,42.77,374600,44.0,44.81,42.01,42.77,374600,0.0,1.0
2009-04-03,45.19,45.25,43.65,44.29,344100,45.19,45.25,43.65,44.29,344100,0.0,1.0
2009-04-06,46.4,46.53,45.21,45.24,475100,46.4,46.53,45.21,45.24,475100,0.0,1.0
2009-04-07,43.75,46.19,43.59,46.03,277000,43.75,46.19,43.59,46.03,277000,0.0,1.0
2009-04-08,43.45,44.45,42.84,44.22,144100,43.45,44.45,42.84,44.22,144100,0.0,1.0
2009-04-09,41.28,44.1,40.59,43.75,631200,41.28,44.1,40.59,43.75,631200,0.0,1.0
2009-04-13,39.35,41.38,38.5,41.14,451300,39.35,41.38,38.5,41.14,451300,0.0,1.0
2009-04-14,36.61,39.07,36.29,38.79,794300,36.61,39.07,36.29,38.79,794300,0.0,1.0
2009-04-15,37.56,37.85,36.05,36.55,506600,37.56,37.85,36.05,36.55,506600,0.0,1.0
2009-04-16,39.32,39.643,37.0,37.8,239600,39.32,39.643,37.0,37.8,239600,0.0,1.0
2009-04-17,40.3,40.88,39.35,39.45,209500,40.3,40.88,39.35,39.45,209500,0.0,1.0
2009-04-20,38.38,40.24,38.3,39.56,178800,38.38,40.24,38.3,39.56,178800,0.0,1.0
2009-04-21,36.76,38.07,36.21,37.96,338900,36.76,38.07,36.21,37.96,338900,0.0,1.0
2009-04-22,37.28,38.4,36.67,36.67,274800,37.28,38.4,36.67,36.67,274800,0.0,1.0
2009-04-23,37.06,38.12,36.5,38.08,333700,37.06,38.12,36.5,38.08,333700,0.0,1.0
2009-04-24,35.89,37.54,35.25,36.76,560300,35.89,37.54,35.25,36.76,560300,0.0,1.0
2009-04-27,34.53,35.42,34.12,35.42,652000,34.53,35.42,34.12,35.42,652000,0.0,1.0
2009-04-28,36.29,36.43,34.61,34.72,492000,36.29,36.43,34.61,34.72,492000,0.0,1.0
2009-04-29,37.47,37.95,36.54,36.54,210100,37.47,37.95,36.54,36.54,210100,0.0,1.0
2009-04-30,36.0,38.27,35.915,37.91,248500,36.0,38.27,35.915,37.91,248500,0.0,1.0
2009-05-01,34.95,36.68,34.5,36.2,236000,34.95,36.68,34.5,36.2,236000,0.0,1.0
2009-05-04,34.885,35.75,34.69,35.0,353000,34.885,35.75,34.69,35.0,353000,0.0,1.0
2009-05-05,34.69,34.84,33.5701,34.6,476400,34.69,34.84,33.5701,34.6,476400,0.0,1.0
2009-05-06,34.6,35.36,34.4,34.69,315100,34.6,35.36,34.4,34.69,315100,0.0,1.0
2009-05-07,34.12,34.85,33.82,34.85,436600,34.12,34.85,33.82,34.85,436600,0.0,1.0
2009-05-08,32.29,34.74,31.45,34.74,1316000,32.29,34.74,31.45,34.74,1316000,0.0,1.0
2009-05-11,33.36,34.5,32.07,32.3,428900,33.36,34.5,32.07,32.3,428900,0.0,1.0
2009-05-12,34.43,35.78,33.13,34.9,624500,34.43,35.78,33.13,34.9,624500,0.0,1.0
2009-05-13,33.43,34.32,32.7,34.26,290400,33.43,34.32,32.7,34.26,290400,0.0,1.0
2009-05-14,34.52,34.71,32.8,33.36,359000,34.52,34.71,32.8,33.36,359000,0.0,1.0
2009-05-15,36.85,37.24,34.24,34.5,629200,36.85,37.24,34.24,34.5,629200,0.0,1.0
2009-05-18,36.0,36.9,35.5982,36.9,559300,36.0,36.9,35.5982,36.9,559300,0.0,1.0
2009-05-19,36.03,36.2,35.14,36.15,285200,36.03,36.2,35.14,36.15,285200,0.0,1.0
2009-05-20,36.06,36.605,35.6,35.71,392200,36.06,36.605,35.6,35.71,392200,0.0,1.0
2009-05-21,36.15,36.6,35.52,35.52,258400,36.15,36.6,35.52,35.52,258400,0.0,1.0
2009-05-22,36.46,36.71,35.91,36.18,300600,36.46,36.71,35.91,36.18,300600,0.0,1.0
2009-05-26,36.26,37.79,35.97,36.46,424100,36.26,37.79,35.97,36.46,424100,0.0,1.0
2009-05-27,34.93,36.0,34.48,35.77,161800,34.93,36.0,34.48,35.77,161800,0.0,1.0
2009-05-28,32.87,35.73,32.85,35.21,328700,32.87,35.73,32.85,35.21,328700,0.0,1.0
2009-05-29,32.67,34.0,32.43,33.69,580500,32.67,34.0,32.43,33.69,580500,0.0,1.0
2009-06-01,33.37,33.75,32.8125,32.95,276500,33.37,33.75,32.8125,32.95,276500,0.0,1.0
2009-06-02,34.72,35.0,33.19,33.2,213400,34.72,35.0,33.19,33.2,213400,0.0,1.0
2009-06-03,35.43,35.64,34.12,34.43,250500,35.43,35.64,34.12,34.43,250500,0.0,1.0
2009-06-04,34.58,35.19,34.02,35.19,221700,34.58,35.19,34.02,35.19,221700,0.0,1.0
2009-06-05,34.56,34.95,33.99,34.95,172100,34.56,34.95,33.99,34.95,172100,0.0,1.0
2009-06-08,34.13,34.5392,33.81,34.16,213700,34.13,34.5392,33.81,34.16,213700,0.0,1.0
2009-06-09,34.13,34.29,33.82,33.99,132200,34.13,34.29,33.82,33.99,132200,0.0,1.0
2009-06-10,34.51,34.64,33.64,34.42,253800,34.51,34.64,33.64,34.42,253800,0.0,1.0
2009-06-11,35.08,35.35,34.59,34.6,248500,35.08,35.35,34.59,34.6,248500,0.0,1.0
2009-06-12,35.07,35.28,34.2,34.73,113500,35.07,35.28,34.2,34.73,113500,0.0,1.0
2009-06-15,36.03,36.12,33.76,34.52,335000,36.03,36.12,33.76,34.52,335000,0.0,1.0
2009-06-16,36.52,36.97,35.39,35.77,268400,36.52,36.97,35.39,35.77,268400,0.0,1.0
2009-06-17,37.73,38.1799,35.6301,36.66,234700,37.73,38.1799,35.6301,36.66,234700,0.0,1.0
2009-06-18,38.4,38.7999,37.15,37.81,225600,38.4,38.7999,37.15,37.81,225600,0.0,1.0
2009-06-19,38.99,39.45,38.53,38.79,354800,38.99,39.45,38.53,38.79,354800,0.0,1.0
2009-06-22,37.44,39.28,37.43,38.65,195300,37.44,39.28,37.43,38.65,195300,0.0,1.0
2009-06-23,36.81,37.87,36.63,37.5,90600,36.81,37.87,36.63,37.5,90600,0.0,1.0
2009-06-24,36.5,37.34,36.22,36.4,186700,36.5,37.34,36.22,36.4,186700,0.0,1.0
2009-06-25,38.19,38.22,35.94,36.75,248200,38.19,38.22,35.94,36.75,248200,0.0,1.0
2009-06-26,39.21,39.62,37.31,38.16,1492600,39.21,39.62,37.31,38.16,1492600,0.0,1.0
2009-06-29,38.29,39.21,38.1,38.97,164000,38.29,39.21,38.1,38.97,164000,0.0,1.0
2009-06-30,39.55,39.84,38.48,38.68,254700,39.55,39.84,38.48,38.68,254700,0.0,1.0
2009-07-01,39.04,39.91,38.53,39.91,165500,39.04,39.91,38.53,39.91,165500,0.0,1.0
2009-07-02,37.51,39.04,37.23,38.64,154500,37.51,39.04,37.23,38.64,154500,0.0,1.0
2009-07-06,36.27,37.3,35.7,37.3,280600,36.27,37.3,35.7,37.3,280600,0.0,1.0
2009-07-07,35.53,36.73,35.46,36.17,97400,35.53,36.73,35.46,36.17,97400,0.0,1.0
2009-07-08,35.38,36.37,34.98,35.73,118000,35.38,36.37,34.98,35.73,118000,0.0,1.0
2009-07-09,35.11,35.51,34.34,35.51,143300,35.11,35.51,34.34,35.51,143300,0.0,1.0
2009-07-10,34.9,35.49,34.72,35.0,71800,34.9,35.49,34.72,35.0,71800,0.0,1.0
2009-07-13,35.02,35.89,33.4,35.09,122500,35.02,35.89,33.4,35.09,122500,0.0,1.0
2009-07-14,35.63,35.81,34.24,35.02,171300,35.63,35.81,34.24,35.02,171300,0.0,1.0
2009-07-15,36.0,36.55,35.43,35.58,205300,36.0,36.55,35.43,35.58,205300,0.0,1.0
2009-07-16,36.2,36.4,35.78,35.78,147300,36.2,36.4,35.78,35.78,147300,0.0,1.0
2009-07-17,35.99,36.4,35.85,36.3,184200,35.99,36.4,35.85,36.3,184200,0.0,1.0
2009-07-20,35.5,36.298,35.41,36.0,142700,35.5,36.298,35.41,36.0,142700,0.0,1.0
2009-07-21,35.04,36.29,34.25,35.72,169900,35.04,36.29,34.25,35.72,169900,0.0,1.0
2009-07-22,35.55,35.99,34.83,34.83,271500,35.55,35.99,34.83,34.83,271500,0.0,1.0
2009-07-23,35.45,35.8588,35.0,35.43,324300,35.45,35.8588,35.0,35.43,324300,0.0,1.0
2009-07-24,34.55,35.55,34.35,35.17,182700,34.55,35.55,34.35,35.17,182700,0.0,1.0
2009-07-27,34.0,34.95,33.54,34.55,296300,34.0,34.95,33.54,34.55,296300,0.0,1.0
2009-07-28,34.24,34.31,33.33,33.76,368500,34.24,34.31,33.33,33.76,368500,0.0,1.0
2009-07-29,34.83,35.08,33.16,33.66,217900,34.83,35.08,33.16,33.66,217900,0.0,1.0
2009-07-30,35.02,35.92,34.5,34.92,149600,35.02,35.92,34.5,34.92,149600,0.0,1.0
2009-07-31,35.37,35.81,34.81,35.21,191800,35.37,35.81,34.81,35.21,191800,0.0,1.0
2009-08-03,35.44,35.62,34.83,35.27,240000,35.44,35.62,34.83,35.27,240000,0.0,1.0
2009-08-04,36.32,36.93,35.5,35.5,264700,36.32,36.93,35.5,35.5,264700,0.0,1.0
2009-08-05,33.57,34.0,31.54,33.66,1470300,33.57,34.0,31.54,33.66,1470300,0.0,1.0
2009-08-06,32.98,33.93,32.83,33.83,406400,32.98,33.93,32.83,33.83,406400,0.0,1.0
2009-08-07,32.7,33.3,32.5143,33.3,534300,32.7,33.3,32.5143,33.3,534300,0.0,1.0
2009-08-10,33.29,33.46,32.6,32.61,205300,33.29,33.46,32.6,32.61,205300,0.0,1.0
2009-08-11,32.79,33.6999,32.5,33.3,235800,32.79,33.6999,32.5,33.3,235800,0.0,1.0
2009-08-12,33.07,33.51,32.76,32.91,390200,33.07,33.51,32.76,32.91,390200,0.0,1.0
2009-08-13,34.6,34.73,33.11,33.53,379300,34.6,34.73,33.11,33.53,379300,0.0,1.0
2009-08-14,34.7,34.89,33.95,34.4,154900,34.7,34.89,33.95,34.4,154900,0.0,1.0
2009-08-17,34.32,34.66,33.7,34.31,95700,34.32,34.66,33.7,34.31,95700,0.0,1.0
2009-08-18,34.07,34.33,33.27,34.33,114700,34.07,34.33,33.27,34.33,114700,0.0,1.0
2009-08-19,34.98,35.0,33.76,33.85,213600,34.98,35.0,33.76,33.85,213600,0.0,1.0
2009-08-20,35.66,35.75,34.74,35.0,195100,35.66,35.75,34.74,35.0,195100,0.0,1.0
2009-08-21,35.56,36.04,35.13,35.93,218300,35.56,36.04,35.13,35.93,218300,0.0,1.0
2009-08-24,35.4,35.9,35.09,35.5,157500,35.4,35.9,35.09,35.5,157500,0.0,1.0
2009-08-25,34.49,35.85,34.44,35.4,216700,34.49,35.85,34.44,35.4,216700,0.0,1.0
2009-08-26,34.69,35.05,34.29,34.52,198700,34.69,35.05,34.29,34.52,198700,0.0,1.0
2009-08-27,34.66,34.84,34.04,34.72,112300,34.66,34.84,34.04,34.72,112300,0.0,1.0
2009-08-28,34.53,34.94,34.1,34.94,58100,34.53,34.94,34.1,34.94,58100,0.0,1.0
2009-08-31,34.65,34.66,34.04,34.25,182100,34.65,34.66,34.04,34.25,182100,0.0,1.0
2009-09-01,34.21,35.6,34.04,34.42,270700,34.21,35.6,34.04,34.42,270700,0.0,1.0
2009-09-02,33.84,34.63,33.65,34.2,130500,33.84,34.63,33.65,34.2,130500,0.0,1.0
2009-09-03,34.46,34.47,33.62,33.77,119800,34.46,34.47,33.62,33.77,119800,0.0,1.0
2009-09-04,34.68,34.69,33.94,34.5,82100,34.68,34.69,33.94,34.5,82100,0.0,1.0
2009-09-08,35.2,35.2,34.35,34.68,102400,35.2,35.2,34.35,34.68,102400,0.0,1.0
2009-09-09,35.08,35.25,34.7,35.2,146700,35.08,35.25,34.7,35.2,146700,0.0,1.0
2009-09-10,34.61,35.17,34.5,35.08,150400,34.61,35.17,34.5,35.08,150400,0.0,1.0
2009-09-11,34.11,34.47,33.88,34.47,174100,34.11,34.47,33.88,34.47,174100,0.0,1.0
2009-09-14,33.92,34.39,33.71,34.05,146400,33.92,34.39,33.71,34.05,146400,0.0,1.0
2009-09-15,33.98,34.26,33.64,33.98,135600,33.98,34.26,33.64,33.98,135600,0.0,1.0
2009-09-16,34.17,34.1705,33.85,33.94,102200,34.17,34.1705,33.85,33.94,102200,0.0,1.0
2009-09-17,34.88,34.99,34.06,34.31,85000,34.88,34.99,34.06,34.31,85000,0.0,1.0
2009-09-18,34.7,34.97,34.55,34.83,295300,34.7,34.97,34.55,34.83,295300,0.0,1.0
2009-09-21,35.78,35.95,34.61,34.61,268600,35.78,35.95,34.61,34.61,268600,0.0,1.0
2009-09-22,35.0,35.97,34.92,35.7,137000,35.0,35.97,34.92,35.7,137000,0.0,1.0
2009-09-23,34.41,35.38,34.33,35.14,174200,34.41,35.38,34.33,35.14,174200,0.0,1.0
2009-09-24,33.88,34.63,33.83,34.44,109800,33.88,34.63,33.83,34.44,109800,0.0,1.0
2009-09-25,33.73,33.92,33.2801,33.92,71400,33.73,33.92,33.2801,33.92,71400,0.0,1.0
2009-09-28,34.38,34.5,33.62,33.73,120700,34.38,34.5,33.62,33.73,120700,0.0,1.0
2009-09-29,34.4,34.74,34.15,34.3,186700,34.4,34.74,34.15,34.3,186700,0.0,1.0
2009-09-30,34.73,34.75,34.21,34.52,100300,34.73,34.75,34.21,34.52,100300,0.0,1.0
2009-10-01,34.36,35.01,34.17,35.0,103900,34.36,35.01,34.17,35.0,103900,0.0,1.0
2009-10-02,34.73,35.0,34.01,34.07,142500,34.73,35.0,34.01,34.07,142500,0.0,1.0
2009-10-05,34.35,34.88,34.175,34.88,118600,34.35,34.88,34.175,34.88,118600,0.0,1.0
2009-10-06,34.6,34.6,34.11,34.48,154800,34.6,34.6,34.11,34.48,154800,0.0,1.0
2009-10-07,35.34,35.38,34.28,34.5,206800,35.34,35.38,34.28,34.5,206800,0.0,1.0
2009-10-08,36.83,37.05,34.93,35.46,244400,36.83,37.05,34.93,35.46,244400,0.0,1.0
2009-10-09,37.0,37.15,36.47,36.9,303900,37.0,37.15,36.47,36.9,303900,0.0,1.0
2009-10-12,36.49,37.08,36.33,36.89,290100,36.49,37.08,36.33,36.89,290100,0.0,1.0
2009-10-13,36.66,36.69,35.79,36.39,132700,36.66,36.69,35.79,36.39,132700,0.0,1.0
2009-10-14,36.85,37.0,36.2,36.81,118800,36.85,37.0,36.2,36.81,118800,0.0,1.0
2009-10-15,36.38,37.1,35.5007,36.59,159700,36.38,37.1,35.5007,36.59,159700,0.0,1.0
2009-10-16,35.64,36.47,35.21,36.35,184100,35.64,36.47,35.21,36.35,184100,0.0,1.0
2009-10-19,36.0,36.61,35.4901,35.82,109400,36.0,36.61,35.4901,35.82,109400,0.0,1.0
2009-10-20,36.39,36.48,35.56,35.92,116000,36.39,36.48,35.56,35.92,116000,0.0,1.0
2009-10-21,36.47,37.0,36.34,36.45,238800,36.47,37.0,36.34,36.45,238800,0.0,1.0
2009-10-22,36.55,37.21,35.56,36.26,185900,36.55,37.21,35.56,36.26,185900,0.0,1.0
2009-10-23,35.88,36.89,35.71,36.57,96300,35.88,36.89,35.71,36.57,96300,0.0,1.0
2009-10-26,35.18,36.27,34.93,36.0,85600,35.18,36.27,34.93,36.0,85600,0.0,1.0
2009-10-27,34.61,35.65,34.56,35.13,72800,34.61,35.65,34.56,35.13,72800,0.0,1.0
2009-10-28,33.15,34.24,32.0,32.85,406700,33.15,34.24,32.0,32.85,406700,0.0,1.0
2009-10-29,32.43,33.24,32.18,33.24,285600,32.43,33.24,32.18,33.24,285600,0.0,1.0
2009-10-30,31.9,32.55,31.86,32.34,201200,31.9,32.55,31.86,32.34,201200,0.0,1.0
2009-11-02,32.21,32.4,31.1,31.91,234000,32.21,32.4,31.1,31.91,234000,0.0,1.0
2009-11-03,32.25,32.42,31.65,31.99,136400,32.25,32.42,31.65,31.99,136400,0.0,1.0
2009-11-04,31.92,32.63,31.76,32.32,208100,31.92,32.63,31.76,32.32,208100,0.0,1.0
2009-11-05,32.53,33.24,31.96,32.15,409600,32.53,33.24,31.96,32.15,409600,0.0,1.0
2009-11-06,33.97,35.03,33.24,34.24,436800,33.97,35.03,33.24,34.24,436800,0.0,1.0
2009-11-09,33.39,34.48,31.83,34.21,442200,33.39,34.48,31.83,34.21,442200,0.0,1.0
2009-11-10,32.73,33.59,32.5119,33.35,263800,32.73,33.59,32.5119,33.35,263800,0.0,1.0
2009-11-11,32.85,33.19,32.6,32.96,225100,32.85,33.19,32.6,32.96,225100,0.0,1.0
2009-11-12,32.93,33.08,32.7,32.85,173600,32.93,33.08,32.7,32.85,173600,0.0,1.0
2009-11-13,33.13,33.13,32.66,32.88,159800,33.13,33.13,32.66,32.88,159800,0.0,1.0
2009-11-16,33.78,34.5,33.0,33.24,206100,33.78,34.5,33.0,33.24,206100,0.0,1.0
2009-11-17,34.3,34.39,33.27,33.75,123300,34.3,34.39,33.27,33.75,123300,0.0,1.0
2009-11-18,33.71,34.48,33.51,34.48,53700,33.71,34.48,33.51,34.48,53700,0.0,1.0
2009-11-19,32.38,33.51,32.33,33.51,149600,32.38,33.51,32.33,33.51,149600,0.0,1.0
2009-11-20,32.14,32.61,31.95,32.18,92500,32.14,32.61,31.95,32.18,92500,0.0,1.0
2009-11-23,32.8,32.87,32.38,32.43,51800,32.8,32.87,32.38,32.43,51800,0.0,1.0
2009-11-24,32.37,32.71,31.78,32.71,122300,32.37,32.71,31.78,32.71,122300,0.0,1.0
2009-11-25,32.19,32.595,32.05,32.34,35600,32.19,32.595,32.05,32.34,35600,0.0,1.0
2009-11-27,31.57,32.15,31.55,31.81,38700,31.57,32.15,31.55,31.81,38700,0.0,1.0
2009-11-30,32.03,32.23,30.87,31.64,134100,32.03,32.23,30.87,31.64,134100,0.0,1.0
2009-12-01,31.46,32.29,31.05,32.25,219600,31.46,32.29,31.05,32.25,219600,0.0,1.0
2009-12-02,31.13,31.77,30.89,31.46,213200,31.13,31.77,30.89,31.46,213200,0.0,1.0
2009-12-03,30.3,31.33,30.3,31.16,192500,30.3,31.33,30.3,31.16,192500,0.0,1.0
2009-12-04,31.23,31.39,30.45,30.57,237300,31.23,31.39,30.45,30.57,237300,0.0,1.0
2009-12-07,32.0,32.05,30.68,31.21,166500,32.0,32.05,30.68,31.21,166500,0.0,1.0
2009-12-08,32.47,32.73,31.81,31.81,165300,32.47,32.73,31.81,31.81,165300,0.0,1.0
2009-12-09,32.88,32.89,32.14,32.38,87200,32.88,32.89,32.14,32.38,87200,0.0,1.0
2009-12-10,32.86,33.17,32.46,32.84,81100,32.86,33.17,32.46,32.84,81100,0.0,1.0
2009-12-11,33.38,33.39,32.66,32.84,96700,33.38,33.39,32.66,32.84,96700,0.0,1.0
2009-12-14,34.41,34.64,33.3,33.43,130400,34.41,34.64,33.3,33.43,130400,0.0,1.0
2009-12-15,34.4,34.84,33.87,34.3,97200,34.4,34.84,33.87,34.3,97200,0.0,1.0
2009-12-16,34.24,34.57,33.77,34.57,132800,34.24,34.57,33.77,34.57,132800,0.0,1.0
2009-12-17,33.53,34.81,33.35,34.24,184000,33.53,34.81,33.35,34.24,184000,0.0,1.0
2009-12-18,32.79,34.11,31.88,33.8,593600,32.79,34.11,31.88,33.8,593600,0.0,1.0
2009-12-21,32.84,33.31,32.7,32.96,104000,32.84,33.31,32.7,32.96,104000,0.0,1.0
2009-12-22,33.12,33.39,32.79,32.8,154900,33.12,33.39,32.79,32.8,154900,0.0,1.0
2009-12-23,33.32,33.7,33.18,33.25,84700,33.32,33.7,33.18,33.25,84700,0.0,1.0
2009-12-24,33.69,33.75,33.1,33.27,49600,33.69,33.75,33.1,33.27,49600,0.0,1.0
2009-12-28,33.62,33.9,33.4,33.53,58400,33.62,33.9,33.4,33.53,58400,0.0,1.0
2009-12-29,34.15,34.4,33.6,33.75,96700,34.15,34.4,33.6,33.75,96700,0.0,1.0
2009-12-30,34.92,34.94,34.08,34.14,144700,34.92,34.94,34.08,34.14,144700,0.0,1.0
2009-12-31,34.36,34.96,34.36,34.81,137300,34.36,34.96,34.36,34.81,137300,0.0,1.0
2010-01-04,34.8,35.3,34.7,34.7,181000,34.8,35.3,34.7,34.7,181000,0.0,1.0
2010-01-05,33.86,35.037,33.81,34.94,132200,33.86,35.037,33.81,34.94,132200,0.0,1.0
2010-01-06,35.48,36.14,34.0,34.12,281700,35.48,36.14,34.0,34.12,281700,0.0,1.0
2010-01-07,36.2,36.24,34.99,35.5,157100,36.2,36.24,34.99,35.5,157100,0.0,1.0
2010-01-08,37.21,37.25,35.97,35.97,163100,37.21,37.25,35.97,35.97,163100,0.0,1.0
2010-01-11,37.04,37.38,36.71,37.18,132300,37.04,37.38,36.71,37.18,132300,0.0,1.0
2010-01-12,37.06,37.5,36.58,36.81,68200,37.06,37.5,36.58,36.81,68200,0.0,1.0
2010-01-13,37.86,38.06,36.75,37.01,114700,37.86,38.06,36.75,37.01,114700,0.0,1.0
2010-01-14,38.26,38.56,37.55,37.77,104900,38.26,38.56,37.55,37.77,104900,0.0,1.0
2010-01-15,37.29,38.45,37.0,38.45,182700,37.29,38.45,37.0,38.45,182700,0.0,1.0
2010-01-19,37.7,37.78,37.14,37.4,99100,37.7,37.78,37.14,37.4,99100,0.0,1.0
2010-01-20,37.26,37.73,36.8,37.46,71200,37.26,37.73,36.8,37.46,71200,0.0,1.0
2010-01-21,36.64,38.15,36.58,37.4,132800,36.64,38.15,36.58,37.4,132800,0.0,1.0
2010-01-22,37.07,37.35,36.064,36.64,92400,37.07,37.35,36.064,36.64,92400,0.0,1.0
2010-01-25,37.03,37.45,36.47,37.09,99200,37.03,37.45,36.47,37.09,99200,0.0,1.0
2010-01-26,36.83,37.14,36.68,36.87,101800,36.83,37.14,36.68,36.87,101800,0.0,1.0
2010-01-27,38.25,38.36,36.64,36.64,128600,38.25,38.36,36.64,36.64,128600,0.0,1.0
2010-01-28,39.67,39.8,38.12,38.17,314400,39.67,39.8,38.12,38.17,314400,0.0,1.0
2010-01-29,38.14,39.81,38.09,39.81,462200,38.14,39.81,38.09,39.81,462200,0.0,1.0
2010-02-01,37.75,38.5599,37.496,38.09,203100,37.75,38.5599,37.496,38.09,203100,0.0,1.0
2010-02-02,38.19,38.35,37.42,37.9,232200,38.19,38.35,37.42,37.9,232200,0.0,1.0
2010-02-03,39.45,39.79,37.525,38.01,197800,39.45,39.79,37.525,38.01,197800,0.0,1.0
2010-02-04,39.25,39.65,38.26,39.51,219500,39.25,39.65,38.26,39.51,219500,0.0,1.0
2010-02-05,38.73,40.2,38.18,39.36,234500,38.73,40.2,38.18,39.36,234500,0.0,1.0
2010-02-08,38.72,39.18,38.16,38.6,79700,38.72,39.18,38.16,38.6,79700,0.0,1.0
2010-02-09,39.12,39.36,38.55,38.93,116300,39.12,39.36,38.55,38.93,116300,0.0,1.0
2010-02-10,39.79,39.86,38.94,38.94,168200,39.79,39.86,38.94,38.94,168200,0.0,1.0
2010-02-11,39.84,39.85,39.16,39.62,89900,39.84,39.85,39.16,39.62,89900,0.0,1.0
2010-02-12,40.5,40.5,39.03,39.66,115900,40.5,40.5,39.03,39.66,115900,0.0,1.0
2010-02-16,40.3,40.53,39.86,40.5,68700,40.3,40.53,39.86,40.5,68700,0.0,1.0
2010-02-17,40.18,40.56,39.13,40.42,88500,40.18,40.56,39.13,40.42,88500,0.0,1.0
2010-02-18,40.72,40.94,40.06,40.29,119000,40.72,40.94,40.06,40.29,119000,0.0,1.0
2010-02-19,40.34,40.76,39.74,40.76,236200,40.34,40.76,39.74,40.76,236200,0.0,1.0
2010-02-22,39.49,40.35,39.19,40.27,183700,39.49,40.35,39.19,40.27,183700,0.0,1.0
2010-02-23,42.45,42.7,41.34,42.24,783400,42.45,42.7,41.34,42.24,783400,0.0,1.0
2010-02-24,42.91,43.0,41.62,42.61,242600,42.91,43.0,41.62,42.61,242600,0.0,1.0
2010-02-25,43.64,43.76,42.32,42.55,145700,43.64,43.76,42.32,42.55,145700,0.0,1.0
2010-02-26,43.26,43.64,42.85,43.52,89500,43.26,43.64,42.85,43.52,89500,0.0,1.0
2010-03-01,43.52,44.38,43.25,43.28,128700,43.52,44.38,43.25,43.28,128700,0.0,1.0
2010-03-02,43.39,43.83,43.25,43.53,117000,43.39,43.83,43.25,43.53,117000,0.0,1.0
2010-03-03,44.19,44.31,43.15,43.55,119200,44.19,44.31,43.15,43.55,119200,0.0,1.0
2010-03-04,43.97,44.42,43.63,44.1,81200,43.97,44.42,43.63,44.1,81200,0.0,1.0
2010-03-05,43.61,43.93,43.11,43.75,143600,43.61,43.93,43.11,43.75,143600,0.0,1.0
2010-03-08,43.94,44.36,42.8805,43.39,145400,43.94,44.36,42.8805,43.39,145400,0.0,1.0
2010-03-09,43.44,44.1,43.08,43.7,158200,43.44,44.1,43.08,43.7,158200,0.0,1.0
2010-03-10,44.77,44.91,43.25,43.3,102200,44.77,44.91,43.25,43.3,102200,0.0,1.0
2010-03-11,45.61,45.71,44.39,44.52,97500,45.61,45.71,44.39,44.52,97500,0.0,1.0
2010-03-12,44.2,44.86,43.77,44.26,139000,44.2,44.86,43.77,44.26,139000,0.0,1.0
2010-03-15,44.63,44.81,43.96,44.05,110800,44.63,44.81,43.96,44.05,110800,0.0,1.0
2010-03-16,45.73,45.73,44.437,44.56,71000,45.73,45.73,44.437,44.56,71000,0.0,1.0
2010-03-17,46.14,46.79,45.45,45.63,119300,46.14,46.79,45.45,45.63,119300,0.0,1.0
2010-03-18,46.73,47.2,45.94,46.28,57500,46.73,47.2,45.94,46.28,57500,0.0,1.0
2010-03-19,45.52,46.99,45.38,46.99,119800,45.52,46.99,45.38,46.99,119800,0.0,1.0
2010-03-22,46.3,46.69,44.8015,45.48,81800,46.3,46.69,44.8015,45.48,81800,0.0,1.0
2010-03-23,46.75,47.0,45.85,46.42,101400,46.75,47.0,45.85,46.42,101400,0.0,1.0
2010-03-24,45.03,46.63,44.93,46.5,82100,45.03,46.63,44.93,46.5,82100,0.0,1.0
2010-03-25,44.95,46.05,44.62,44.84,62700,44.95,46.05,44.62,44.84,62700,0.0,1.0
2010-03-26,45.79,47.21,45.24,45.24,153000,45.79,47.21,45.24,45.24,153000,0.0,1.0
2010-03-29,46.03,46.57,45.44,45.85,111000,46.03,46.57,45.44,45.85,111000,0.0,1.0
2010-03-30,46.91,47.23,46.19,46.19,192900,46.91,47.23,46.19,46.19,192900,0.0,1.0
2010-03-31,46.6,47.0,46.54,46.93,97400,46.6,47.0,46.54,46.93,97400,0.0,1.0
2010-04-01,46.39,47.0,46.23,46.6,70100,46.39,47.0,46.23,46.6,70100,0.0,1.0
2010-04-05,46.27,46.71,45.76,46.61,39000,46.27,46.71,45.76,46.61,39000,0.0,1.0
2010-04-06,45.95,46.43,45.835,46.0,71000,45.95,46.43,45.835,46.0,71000,0.0,1.0
2010-04-07,46.02,46.2,45.62,45.66,101200,46.02,46.2,45.62,45.66,101200,0.0,1.0
2010-04-08,45.71,46.2699,45.5,46.19,90600,45.71,46.2699,45.5,46.19,90600,0.0,1.0
2010-04-09,46.03,46.24,45.27,45.84,77800,46.03,46.24,45.27,45.84,77800,0.0,1.0
2010-04-12,45.5,46.0,45.0,46.0,81300,45.5,46.0,45.0,46.0,81300,0.0,1.0
2010-04-13,45.84,45.88,45.22,45.54,85400,45.84,45.88,45.22,45.54,85400,0.0,1.0
2010-04-14,45.29,46.0,45.08,46.0,203700,45.29,46.0,45.08,46.0,203700,0.0,1.0
2010-04-15,45.86,45.99,45.07,45.3,128200,45.86,45.99,45.07,45.3,128200,0.0,1.0
2010-04-16,45.8,45.99,45.52,45.95,160300,45.8,45.99,45.52,45.95,160300,0.0,1.0
2010-04-19,46.01,46.01,45.65,45.86,75800,46.01,46.01,45.65,45.86,75800,0.0,1.0
2010-04-20,46.0,46.0,45.59,45.95,95600,46.0,46.0,45.59,45.95,95600,0.0,1.0
2010-04-21,45.77,46.1,45.66,46.0,195100,45.77,46.1,45.66,46.0,195100,0.0,1.0
2010-04-22,46.07,46.4,45.0,45.46,165600,46.07,46.4,45.0,45.46,165600,0.0,1.0
2010-04-23,46.16,46.24,45.34,45.94,210000,46.16,46.24,45.34,45.94,210000,0.0,1.0
2010-04-26,44.95,46.0,44.95,46.0,54000,44.95,46.0,44.95,46.0,54000,0.0,1.0
2010-04-27,44.02,45.13,43.06,44.81,126200,44.02,45.13,43.06,44.81,126200,0.0,1.0
2010-04-28,44.25,44.45,43.21,43.92,76500,44.25,44.45,43.21,43.92,76500,0.0,1.0
2010-04-29,44.33,44.77,41.36,41.36,169200,44.33,44.77,41.36,41.36,169200,0.0,1.0
2010-04-30,42.35,44.5,42.35,44.36,104700,42.35,44.5,42.35,44.36,104700,0.0,1.0
2010-05-03,44.51,44.99,42.13,42.55,133000,44.51,44.99,42.13,42.55,133000,0.0,1.0
2010-05-04,42.97,44.09,42.83,44.05,139500,42.97,44.09,42.83,44.05,139500,0.0,1.0
2010-05-05,42.96,43.38,42.54,42.69,100900,42.96,43.38,42.54,42.69,100900,0.0,1.0
2010-05-06,42.35,44.44,41.5,42.78,173300,42.35,44.44,41.5,42.78,173300,0.0,1.0
2010-05-07,42.0,42.67,40.51,42.26,225800,42.0,42.67,40.51,42.26,225800,0.0,1.0
2010-05-10,42.91,43.62,42.06,42.9,134500,42.91,43.62,42.06,42.9,134500,0.0,1.0
2010-05-11,42.8,43.09,42.38,42.6,147000,42.8,43.09,42.38,42.6,147000,0.0,1.0
2010-05-12,44.86,44.86,42.53,42.77,179900,44.86,44.86,42.53,42.77,179900,0.0,1.0
2010-05-13,45.28,45.46,44.312,44.88,124700,45.28,45.46,44.312,44.88,124700,0.0,1.0
2010-05-14,44.94,45.63,44.18,44.99,108700,44.94,45.63,44.18,44.99,108700,0.0,1.0
2010-05-17,45.45,45.605,43.43,45.19,142000,45.45,45.605,43.43,45.19,142000,0.0,1.0
2010-05-18,44.62,46.29,44.3,45.8,110800,44.62,46.29,44.3,45.8,110800,0.0,1.0
2010-05-19,44.06,44.86,43.7,44.46,130300,44.06,44.86,43.7,44.46,130300,0.0,1.0
2010-05-20,42.9,44.14,42.0,43.52,229600,42.9,44.14,42.0,43.52,229600,0.0,1.0
2010-05-21,41.65,42.78,41.39,42.47,142100,41.65,42.78,41.39,42.47,142100,0.0,1.0
2010-05-24,41.88,42.1698,41.03,41.51,108300,41.88,42.1698,41.03,41.51,108300,0.0,1.0
2010-05-25,41.39,42.01,40.915,41.2,124800,41.39,42.01,40.915,41.2,124800,0.0,1.0
2010-05-26,41.68,42.23,41.41,41.5,98100,41.68,42.23,41.41,41.5,98100,0.0,1.0
2010-05-27,41.58,42.32,41.17,42.32,179700,41.58,42.32,41.17,42.32,179700,0.0,1.0
2010-05-28,40.89,41.75,40.8876,41.41,112400,40.89,41.75,40.8876,41.41,112400,0.0,1.0
2010-06-01,40.35,41.18,40.27,40.41,156300,40.35,41.18,40.27,40.41,156300,0.0,1.0
2010-06-02,41.13,41.2,40.39,40.44,126700,41.13,41.2,40.39,40.44,126700,0.0,1.0
2010-06-03,42.24,42.46,41.36,41.36,292200,42.24,42.46,41.36,41.36,292200,0.0,1.0
2010-06-04,46.24,46.82,42.0,42.0,680000,46.24,46.82,42.0,42.0,680000,0.0,1.0
2010-06-07,46.455,48.17,46.055,46.2,403400,46.455,48.17,46.055,46.2,403400,0.0,1.0
2010-06-08,46.14,46.77,45.33,46.77,472700,46.14,46.77,45.33,46.77,472700,0.0,1.0
2010-06-09,45.5,46.75,44.82,46.53,222500,45.5,46.75,44.82,46.53,222500,0.0,1.0
2010-06-10,46.16,46.64,45.36,45.58,146700,46.16,46.64,45.36,45.58,146700,0.0,1.0
2010-06-11,47.48,48.26,45.76,45.76,179000,47.48,48.26,45.76,45.76,179000,0.0,1.0
2010-06-14,46.62,48.15,46.49,47.86,203700,46.62,48.15,46.49,47.86,203700,0.0,1.0
2010-06-15,46.28,46.46,44.68,45.54,253600,46.28,46.46,44.68,45.54,253600,0.0,1.0
2010-06-16,47.31,47.9093,44.68,46.04,196100,47.31,47.9093,44.68,46.04,196100,0.0,1.0
2010-06-17,47.34,47.99,47.23,47.7,103500,47.34,47.99,47.23,47.7,103500,0.0,1.0
2010-06-18,47.99,48.49,47.15,47.6,308400,47.99,48.49,47.15,47.6,308400,0.0,1.0
2010-06-21,48.0,48.95,47.97,48.33,148900,48.0,48.95,47.97,48.33,148900,0.0,1.0
2010-06-22,46.44,48.0,46.3,48.0,115800,46.44,48.0,46.3,48.0,115800,0.0,1.0
2010-06-23,45.39,46.455,45.22,46.27,133800,45.39,46.455,45.22,46.27,133800,0.0,1.0
2010-06-24,45.57,46.21,44.74,45.15,116900,45.57,46.21,44.74,45.15,116900,0.0,1.0
2010-06-25,45.42,46.05,45.0,45.56,185000,45.42,46.05,45.0,45.56,185000,0.0,1.0
2010-06-28,45.37,45.91,45.0,45.45,61400,45.37,45.91,45.0,45.45,61400,0.0,1.0
2010-06-29,44.41,44.87,43.79,44.83,139700,44.41,44.87,43.79,44.83,139700,0.0,1.0
2010-06-30,43.7,44.71,43.65,44.28,144800,43.7,44.71,43.65,44.28,144800,0.0,1.0
2010-07-01,42.42,44.27,41.9,43.62,247100,42.42,44.27,41.9,43.62,247100,0.0,1.0
2010-07-02,41.4,42.8799,40.67,42.57,200800,41.4,42.8799,40.67,42.57,200800,0.0,1.0
2010-07-06,41.3,42.57,41.0,41.64,195000,41.3,42.57,41.0,41.64,195000,0.0,1.0
2010-07-07,42.98,43.2,41.11,41.49,267900,42.98,43.2,41.11,41.49,267900,0.0,1.0
2010-07-08,43.24,43.29,42.25,43.29,116300,43.24,43.29,42.25,43.29,116300,0.0,1.0
2010-07-09,43.15,43.3,42.725,43.3,110900,43.15,43.3,42.725,43.3,110900,0.0,1.0
2010-07-12,42.43,43.32,42.33,43.01,109300,42.43,43.32,42.33,43.01,109300,0.0,1.0
2010-07-13,43.54,43.86,42.53,42.82,138600,43.54,43.86,42.53,42.82,138600,0.0,1.0
2010-07-14,44.14,44.23,43.41,43.41,87700,44.14,44.23,43.41,43.41,87700,0.0,1.0
2010-07-15,43.05,44.2,42.04,44.2,159200,43.05,44.2,42.04,44.2,159200,0.0,1.0
2010-07-16,42.67,43.05,42.23,42.7,148500,42.67,43.05,42.23,42.7,148500,0.0,1.0
2010-07-19,43.98,44.6,42.68,42.68,109000,43.98,44.6,42.68,42.68,109000,0.0,1.0
2010-07-20,44.74,44.91,43.56,43.75,69000,44.74,44.91,43.56,43.75,69000,0.0,1.0
2010-07-21,43.15,44.96,43.065,44.96,132700,43.15,44.96,43.065,44.96,132700,0.0,1.0
2010-07-22,43.98,44.18,42.77,43.55,296200,43.98,44.18,42.77,43.55,296200,0.0,1.0
2010-07-23,46.03,46.577,43.27,43.96,274400,46.03,46.577,43.27,43.96,274400,0.0,1.0
2010-07-26,45.98,46.507,45.23,46.23,125100,45.98,46.507,45.23,46.23,125100,0.0,1.0
2010-07-27,45.9,46.3,45.68,46.27,132900,45.9,46.3,45.68,46.27,132900,0.0,1.0
2010-07-28,45.44,46.17,45.1,45.93,73600,45.44,46.17,45.1,45.93,73600,0.0,1.0
2010-07-29,45.19,45.87,44.68,45.75,149500,45.19,45.87,44.68,45.75,149500,0.0,1.0
2010-07-30,44.66,45.21,44.35,44.77,258500,44.66,45.21,44.35,44.77,258500,0.0,1.0
2010-08-02,44.78,45.22,44.41,45.11,160400,44.78,45.22,44.41,45.11,160400,0.0,1.0
2010-08-03,44.63,45.07,43.935,44.59,123800,44.63,45.07,43.935,44.59,123800,0.0,1.0
2010-08-04,44.79,44.84,44.25,44.61,173300,44.79,44.84,44.25,44.61,173300,0.0,1.0
2010-08-05,42.67,44.48,42.16,44.41,967400,42.67,44.48,42.16,44.41,967400,0.0,1.0
2010-08-06,28.96,31.6,28.5,29.5,6126800,28.96,31.6,28.5,29.5,6126800,0.0,1.0
2010-08-09,27.71,29.25,27.51,29.2,961600,27.71,29.25,27.51,29.2,961600,0.0,1.0
2010-08-10,27.59,28.1,26.21,27.48,992500,27.59,28.1,26.21,27.48,992500,0.0,1.0
2010-08-11,26.57,27.79,26.48,27.26,863900,26.57,27.79,26.48,27.26,863900,0.0,1.0
2010-08-12,25.63,26.65,25.51,26.35,464900,25.63,26.65,25.51,26.35,464900,0.0,1.0
2010-08-13,24.7,25.93,24.54,25.51,585300,24.7,25.93,24.54,25.51,585300,0.0,1.0
2010-08-16,24.92,25.0,23.84,23.84,652100,24.92,25.0,23.84,23.84,652100,0.0,1.0
2010-08-17,24.56,25.29,24.406,25.09,407900,24.56,25.29,24.406,25.09,407900,0.0,1.0
2010-08-18,25.29,25.75,24.55,24.55,271800,25.29,25.75,24.55,24.55,271800,0.0,1.0
2010-08-19,25.04,25.32,24.75,25.32,242500,25.04,25.32,24.75,25.32,242500,0.0,1.0
2010-08-20,24.95,25.3,24.35,25.06,195600,24.95,25.3,24.35,25.06,195600,0.0,1.0
2010-08-23,24.81,25.25,24.76,25.03,234400,24.81,25.25,24.76,25.03,234400,0.0,1.0
2010-08-24,24.67,25.31,24.51,24.6,273100,24.67,25.31,24.51,24.6,273100,0.0,1.0
2010-08-25,24.69,24.92,24.15,24.5,247700,24.69,24.92,24.15,24.5,247700,0.0,1.0
2010-08-26,25.56,26.01,24.57,24.79,221300,25.56,26.01,24.57,24.79,221300,0.0,1.0
2010-08-27,24.9,25.78,24.81,25.65,220800,24.9,25.78,24.81,25.65,220800,0.0,1.0
2010-08-30,24.91,25.4,24.76,24.79,134700,24.91,25.4,24.76,24.79,134700,0.0,1.0
2010-08-31,24.85,24.97,24.6,24.97,256200,24.85,24.97,24.6,24.97,256200,0.0,1.0
2010-09-01,25.58,25.64,25.0,25.09,112800,25.58,25.64,25.0,25.09,112800,0.0,1.0
2010-09-02,26.33,26.4025,25.211,25.46,148500,26.33,26.4025,25.211,25.46,148500,0.0,1.0
2010-09-03,26.41,26.83,26.09,26.51,98100,26.41,26.83,26.09,26.51,98100,0.0,1.0
2010-09-07,26.21,26.66,26.0,26.4,145300,26.21,26.66,26.0,26.4,145300,0.0,1.0
2010-09-08,26.5,26.75,26.0005,26.05,279100,26.5,26.75,26.0005,26.05,279100,0.0,1.0
2010-09-09,27.11,27.15,26.3956,26.73,143100,27.11,27.15,26.3956,26.73,143100,0.0,1.0
2010-09-10,26.95,27.3799,26.7,27.02,101900,26.95,27.3799,26.7,27.02,101900,0.0,1.0
2010-09-13,28.11,28.1897,26.86,27.15,216800,28.11,28.1897,26.86,27.15,216800,0.0,1.0
2010-09-14,27.83,28.27,27.72,28.11,157700,27.83,28.27,27.72,28.11,157700,0.0,1.0
2010-09-15,27.96,28.13,27.545,27.86,121200,27.96,28.13,27.545,27.86,121200,0.0,1.0
2010-09-16,29.15,29.2699,27.41,27.97,493200,29.15,29.2699,27.41,27.97,493200,0.0,1.0
2010-09-17,29.64,30.38,28.86,29.34,369100,29.64,30.38,28.86,29.34,369100,0.0,1.0
2010-09-20,30.31,30.35,29.6601,29.7,170100,30.31,30.35,29.6601,29.7,170100,0.0,1.0
2010-09-21,30.4,30.79,30.1601,30.21,216000,30.4,30.79,30.1601,30.21,216000,0.0,1.0
2010-09-22,31.17,31.88,30.29,30.44,455400,31.17,31.88,30.29,30.44,455400,0.0,1.0
2010-09-23,31.44,32.67,30.57,31.0,290800,31.44,32.67,30.57,31.0,290800,0.0,1.0
2010-09-24,32.08,32.45,31.23,31.72,169100,32.08,32.45,31.23,31.72,169100,0.0,1.0
2010-09-27,31.89,32.43,31.16,32.2,208500,31.89,32.43,31.16,32.2,208500,0.0,1.0
2010-09-28,32.3,32.38,31.17,32.02,162600,32.3,32.38,31.17,32.02,162600,0.0,1.0
2010-09-29,32.41,32.62,31.86,32.29,130600,32.41,32.62,31.86,32.29,130600,0.0,1.0
2010-09-30,32.86,33.31,32.15,32.66,181100,32.86,33.31,32.15,32.66,181100,0.0,1.0
2010-10-01,33.3,33.5,32.42,33.13,140300,33.3,33.5,32.42,33.13,140300,0.0,1.0
2010-10-04,32.21,33.3,31.9,33.09,132600,32.21,33.3,31.9,33.09,132600,0.0,1.0
2010-10-05,32.86,33.13,32.44,32.53,266400,32.86,33.13,32.44,32.53,266400,0.0,1.0
2010-10-06,32.79,33.0737,32.41,32.66,143500,32.79,33.0737,32.41,32.66,143500,0.0,1.0
2010-10-07,32.83,33.65,32.72,32.99,248500,32.83,33.65,32.72,32.99,248500,0.0,1.0
2010-10-08,32.75,33.1,32.58,32.85,222400,32.75,33.1,32.58,32.85,222400,0.0,1.0
2010-10-11,33.5,33.86,32.8,32.8,176000,33.5,33.86,32.8,32.8,176000,0.0,1.0
2010-10-12,33.54,33.89,33.32,33.56,183500,33.54,33.89,33.32,33.56,183500,0.0,1.0
2010-10-13,33.97,34.51,33.48,33.52,202100,33.97,34.51,33.48,33.52,202100,0.0,1.0
2010-10-14,31.81,31.97,29.74,31.75,523300,31.81,31.97,29.74,31.75,523300,0.0,1.0
2010-10-15,31.91,32.76,31.42,32.08,337600,31.91,32.76,31.42,32.08,337600,0.0,1.0
2010-10-18,33.05,33.16,31.97,31.97,94100,33.05,33.16,31.97,31.97,94100,0.0,1.0
2010-10-19,32.18,33.16,31.86,32.66,122200,32.18,33.16,31.86,32.66,122200,0.0,1.0
2010-10-20,32.9,33.1,32.35,32.35,61400,32.9,33.1,32.35,32.35,61400,0.0,1.0
2010-10-21,32.8,33.5,32.5,33.07,101800,32.8,33.5,32.5,33.07,101800,0.0,1.0
2010-10-22,33.23,33.8,32.81,32.95,135600,33.23,33.8,32.81,32.95,135600,0.0,1.0
2010-10-25,33.27,33.779,33.18,33.43,124100,33.27,33.779,33.18,33.43,124100,0.0,1.0
2010-10-26,30.005,33.1,29.91,33.08,485700,30.005,33.1,29.91,33.08,485700,0.0,1.0
2010-10-27,29.7,30.0,29.15,29.8,287200,29.7,30.0,29.15,29.8,287200,0.0,1.0
2010-10-28,28.04,29.87,27.71,29.87,444100,28.04,29.87,27.71,29.87,444100,0.0,1.0
2010-10-29,27.96,28.3,27.78,28.02,575400,27.96,28.3,27.78,28.02,575400,0.0,1.0
2010-11-01,26.32,28.17,26.19,27.93,708200,26.32,28.17,26.19,27.93,708200,0.0,1.0
2010-11-02,27.02,27.3,26.15,26.6,548400,27.02,27.3,26.15,26.6,548400,0.0,1.0
2010-11-03,28.04,28.15,26.99,26.99,283300,28.04,28.15,26.99,26.99,283300,0.0,1.0
2010-11-04,27.14,29.49,26.75,28.23,359800,27.14,29.49,26.75,28.23,359800,0.0,1.0
2010-11-05,26.75,27.48,26.52,27.35,336800,26.75,27.48,26.52,27.35,336800,0.0,1.0
2010-11-08,27.07,27.41,26.75,26.75,225600,27.07,27.41,26.75,26.75,225600,0.0,1.0
2010-11-09,33.11,33.43,30.25,30.32,1259900,33.11,33.43,30.25,30.32,1259900,0.0,1.0
2010-11-10,34.07,34.08,32.61,33.12,410500,34.07,34.08,32.61,33.12,410500,0.0,1.0
2010-11-11,33.53,34.44,33.1301,33.89,181600,33.53,34.44,33.1301,33.89,181600,0.0,1.0
2010-11-12,32.93,33.62,32.85,33.26,107100,32.93,33.62,32.85,33.26,107100,0.0,1.0
2010-11-15,34.11,34.5,32.76,33.06,190500,34.11,34.5,32.76,33.06,190500,0.0,1.0
2010-11-16,34.1,34.34,33.54,33.92,146300,34.1,34.34,33.54,33.92,146300,0.0,1.0
2010-11-17,34.43,34.8899,33.96,34.27,181400,34.43,34.8899,33.96,34.27,181400,0.0,1.0
2010-11-18,34.31,34.99,34.125,34.74,133800,34.31,34.99,34.125,34.74,133800,0.0,1.0
2010-11-19,34.35,34.6599,33.31,34.24,110400,34.35,34.6599,33.31,34.24,110400,0.0,1.0
2010-11-22,33.68,34.23,33.0721,34.23,121500,33.68,34.23,33.0721,34.23,121500,0.0,1.0
2010-11-23,33.59,33.66,32.76,33.4,77200,33.59,33.66,32.76,33.4,77200,0.0,1.0
2010-11-24,34.03,34.12,33.34,33.77,100400,34.03,34.12,33.34,33.77,100400,0.0,1.0
2010-11-26,34.67,34.76,33.66,33.89,56400,34.67,34.76,33.66,33.89,56400,0.0,1.0
2010-11-29,34.66,34.92,33.97,34.5,153300,34.66,34.92,33.97,34.5,153300,0.0,1.0
2010-11-30,34.17,34.58,34.0,34.4,231400,34.17,34.58,34.0,34.4,231400,0.0,1.0
2010-12-01,33.5,34.5,33.002,34.5,180300,33.5,34.5,33.002,34.5,180300,0.0,1.0
2010-12-02,34.36,34.98,32.89,33.42,187000,34.36,34.98,32.89,33.42,187000,0.0,1.0
2010-12-03,33.99,34.56,33.83,34.24,161300,33.99,34.56,33.83,34.24,161300,0.0,1.0
2010-12-06,34.54,34.84,33.84,33.85,273100,34.54,34.84,33.84,33.85,273100,0.0,1.0
2010-12-07,35.2,35.25,34.78,34.85,140200,35.2,35.25,34.78,34.85,140200,0.0,1.0
2010-12-08,36.71,38.9,36.31,37.65,423200,36.71,38.9,36.31,37.65,423200,0.0,1.0
2010-12-09,34.31,37.45,33.95,36.73,270600,34.31,37.45,33.95,36.73,270600,0.0,1.0
2010-12-10,35.3,35.68,33.55,34.41,168600,35.3,35.68,33.55,34.41,168600,0.0,1.0
2010-12-13,33.85,35.71,33.8,35.48,178600,33.85,35.71,33.8,35.48,178600,0.0,1.0
2010-12-14,34.58,35.3,33.72,34.06,133600,34.58,35.3,33.72,34.06,133600,0.0,1.0
2010-12-15,34.76,34.91,34.15,34.65,137600,34.76,34.91,34.15,34.65,137600,0.0,1.0
2010-12-16,34.75,35.32,34.54,34.77,86200,34.75,35.32,34.54,34.77,86200,0.0,1.0
2010-12-17,35.52,35.67,34.6,34.86,292400,35.52,35.67,34.6,34.86,292400,0.0,1.0
2010-12-20,35.81,36.03,35.3,35.72,94800,35.81,36.03,35.3,35.72,94800,0.0,1.0
2010-12-21,36.05,36.26,35.78,36.05,81200,36.05,36.26,35.78,36.05,81200,0.0,1.0
2010-12-22,36.66,36.95,35.48,36.05,88100,36.66,36.95,35.48,36.05,88100,0.0,1.0
2010-12-23,36.74,37.26,36.1,36.7,41300,36.74,37.26,36.1,36.7,41300,0.0,1.0
2010-12-27,36.72,36.87,36.45,36.75,50800,36.72,36.87,36.45,36.75,50800,0.0,1.0
2010-12-28,36.73,36.84,36.12,36.72,88400,36.73,36.84,36.12,36.72,88400,0.0,1.0
2010-12-29,36.72,36.91,35.955,36.75,52900,36.72,36.91,35.955,36.75,52900,0.0,1.0
2010-12-30,37.25,37.72,36.53,36.77,185200,37.25,37.72,36.53,36.77,185200,0.0,1.0
2010-12-31,37.24,37.52,36.863,37.04,99100,37.24,37.52,36.863,37.04,99100,0.0,1.0
2011-01-03,37.52,38.005,37.08,37.52,154000,37.52,38.005,37.08,37.52,154000,0.0,1.0
2011-01-04,37.14,37.98,36.92,37.77,162300,37.14,37.98,36.92,37.77,162300,0.0,1.0
2011-01-05,37.65,38.17,36.66,37.01,95600,37.65,38.17,36.66,37.01,95600,0.0,1.0
2011-01-06,39.31,39.39,37.7,37.72,173700,39.31,39.39,37.7,37.72,173700,0.0,1.0
2011-01-07,38.71,39.63,38.28,39.35,141300,38.71,39.63,38.28,39.35,141300,0.0,1.0
2011-01-10,34.44,37.37,34.26,36.99,477800,34.44,37.37,34.26,36.99,477800,0.0,1.0
2011-01-11,35.75,35.89,34.43,34.91,223300,35.75,35.89,34.43,34.91,223300,0.0,1.0
2011-01-12,36.0,36.52,35.7,36.42,124100,36.0,36.52,35.7,36.42,124100,0.0,1.0
2011-01-13,36.0,36.29,35.77,36.08,104900,36.0,36.29,35.77,36.08,104900,0.0,1.0
2011-01-14,36.47,36.5,36.0,36.21,85500,36.47,36.5,36.0,36.21,85500,0.0,1.0
2011-01-18,36.68,36.77,36.35,36.77,86700,36.68,36.77,36.35,36.77,86700,0.0,1.0
2011-01-19,35.59,36.88,35.54,36.78,128200,35.59,36.88,35.54,36.78,128200,0.0,1.0
2011-01-20,35.45,36.88,35.45,35.66,149800,35.45,36.88,35.45,35.66,149800,0.0,1.0
2011-01-21,35.06,35.79,35.06,35.74,64600,35.06,35.79,35.06,35.74,64600,0.0,1.0
2011-01-24,35.57,36.37,35.1,35.1,135300,35.57,36.37,35.1,35.1,135300,0.0,1.0
2011-01-25,35.74,36.05,35.08,35.43,55300,35.74,36.05,35.08,35.43,55300,0.0,1.0
2011-01-26,36.76,37.12,35.79,35.93,71600,36.76,37.12,35.79,35.93,71600,0.0,1.0
2011-01-27,35.77,36.8,35.72,36.8,132900,35.77,36.8,35.72,36.8,132900,0.0,1.0
2011-01-28,34.15,35.84,34.0,35.69,154400,34.15,35.84,34.0,35.69,154400,0.0,1.0
2011-01-31,33.56,34.35,33.43,34.35,108800,33.56,34.35,33.43,34.35,108800,0.0,1.0
2011-02-01,35.23,35.55,33.5,33.75,167300,35.23,35.55,33.5,33.75,167300,0.0,1.0
2011-02-02,35.57,36.13,34.63,35.09,111600,35.57,36.13,34.63,35.09,111600,0.0,1.0
2011-02-03,36.22,36.29,35.51,35.76,83500,36.22,36.29,35.51,35.76,83500,0.0,1.0
2011-02-04,36.78,37.04,35.91,36.33,114800,36.78,37.04,35.91,36.33,114800,0.0,1.0
2011-02-07,37.14,38.525,36.75,36.75,119700,37.14,38.525,36.75,36.75,119700,0.0,1.0
2011-02-08,37.81,37.81,36.921,37.1,75400,37.81,37.81,36.921,37.1,75400,0.0,1.0
2011-02-09,37.81,38.0,37.34,37.88,46700,37.81,38.0,37.34,37.88,46700,0.0,1.0
2011-02-10,38.1,38.22,37.6,37.77,61100,38.1,38.22,37.6,37.77,61100,0.0,1.0
2011-02-11,38.5,38.54,37.54,38.1,51600,38.5,38.54,37.54,38.1,51600,0.0,1.0
2011-02-14,38.74,38.88,38.38,38.5,62300,38.74,38.88,38.38,38.5,62300,0.0,1.0
2011-02-15,36.35,38.52,36.07,38.48,176400,36.35,38.52,36.07,38.48,176400,0.0,1.0
2011-02-16,36.79,37.3181,36.05,36.46,125600,36.79,37.3181,36.05,36.46,125600,0.0,1.0
2011-02-17,35.09,37.02,35.06,36.83,342300,35.09,37.02,35.06,36.83,342300,0.0,1.0
2011-02-18,43.485,43.53,38.29,38.29,1695700,43.485,43.53,38.29,38.29,1695700,0.0,1.0
2011-02-22,41.98,43.42,41.65,42.91,433200,41.98,43.42,41.65,42.91,433200,0.0,1.0
2011-02-23,41.23,42.33,40.6,41.83,271600,41.23,42.33,40.6,41.83,271600,0.0,1.0
2011-02-24,42.83,43.12,40.81,41.13,278700,42.83,43.12,40.81,41.13,278700,0.0,1.0
2011-02-25,43.11,43.21,42.21,42.93,160700,43.11,43.21,42.21,42.93,160700,0.0,1.0
2011-02-28,42.42,43.25,41.82,43.25,146000,42.42,43.25,41.82,43.25,146000,0.0,1.0
2011-03-01,42.0,42.97,41.94,42.68,148000,42.0,42.97,41.94,42.68,148000,0.0,1.0
2011-03-02,42.07,42.44,41.755,42.08,159000,42.07,42.44,41.755,42.08,159000,0.0,1.0
2011-03-03,43.29,43.49,42.31,42.44,154000,43.29,43.49,42.31,42.44,154000,0.0,1.0
2011-03-04,43.44,43.75,42.6,43.09,242600,43.44,43.75,42.6,43.09,242600,0.0,1.0
2011-03-07,42.34,43.85,42.03,43.6,106000,42.34,43.85,42.03,43.6,106000,0.0,1.0
2011-03-08,42.28,43.83,42.1,43.83,120500,42.28,43.83,42.1,43.83,120500,0.0,1.0
2011-03-09,42.07,42.57,41.95,42.39,117900,42.07,42.57,41.95,42.39,117900,0.0,1.0
2011-03-10,41.81,43.49,41.62,41.86,150000,41.81,43.49,41.62,41.86,150000,0.0,1.0
2011-03-11,41.51,42.13,40.99,41.84,75300,41.51,42.13,40.99,41.84,75300,0.0,1.0
2011-03-14,41.56,41.81,40.73,41.14,67900,41.56,41.81,40.73,41.14,67900,0.0,1.0
2011-03-15,40.94,42.12,40.75,41.15,158200,40.94,42.12,40.75,41.15,158200,0.0,1.0
2011-03-16,39.86,41.06,39.86,40.83,96300,39.86,41.06,39.86,40.83,96300,0.0,1.0
2011-03-17,39.53,40.78,39.26,40.4,78600,39.53,40.78,39.26,40.4,78600,0.0,1.0
2011-03-18,39.89,40.45,39.3,39.98,169600,39.89,40.45,39.3,39.98,169600,0.0,1.0
2011-03-21,40.94,41.25,40.24,40.29,127800,40.94,41.25,40.24,40.29,127800,0.0,1.0
2011-03-22,41.25,41.57,41.02,41.05,62400,41.25,41.57,41.02,41.05,62400,0.0,1.0
2011-03-23,40.9,41.21,40.65,41.15,81600,40.9,41.21,40.65,41.15,81600,0.0,1.0
2011-03-24,40.75,41.48,39.9,41.08,137400,40.75,41.48,39.9,41.08,137400,0.0,1.0
2011-03-25,39.86,40.97,39.79,40.97,98200,39.86,40.97,39.79,40.97,98200,0.0,1.0
2011-03-28,40.02,40.72,39.8412,40.03,93400,40.02,40.72,39.8412,40.03,93400,0.0,1.0
2011-03-29,39.17,39.84,37.92,39.67,156600,39.17,39.84,37.92,39.67,156600,0.0,1.0
2011-03-30,40.09,40.435,39.0,39.2,68900,40.09,40.435,39.0,39.2,68900,0.0,1.0
2011-03-31,40.45,40.77,39.94,39.94,88800,40.45,40.77,39.94,39.94,88800,0.0,1.0
2011-04-01,40.85,41.41,40.45,40.58,90100,40.85,41.41,40.45,40.58,90100,0.0,1.0
2011-04-04,41.16,41.35,40.13,40.85,93800,41.16,41.35,40.13,40.85,93800,0.0,1.0
2011-04-05,41.43,42.23,40.85,41.04,47700,41.43,42.23,40.85,41.04,47700,0.0,1.0
2011-04-06,42.7,42.92,41.61,41.61,237300,42.7,42.92,41.61,41.61,237300,0.0,1.0
2011-04-07,41.88,43.07,41.58,42.79,65400,41.88,43.07,41.58,42.79,65400,0.0,1.0
2011-04-08,41.95,42.17,41.79,42.17,66300,41.95,42.17,41.79,42.17,66300,0.0,1.0
2011-04-11,41.96,42.55,41.675,42.0,79900,41.96,42.55,41.675,42.0,79900,0.0,1.0
2011-04-12,41.55,42.21,41.45,41.8,83400,41.55,42.21,41.45,41.8,83400,0.0,1.0
2011-04-13,41.72,42.04,41.45,41.65,95800,41.72,42.04,41.45,41.65,95800,0.0,1.0
2011-04-14,42.03,42.03,41.5,41.55,62000,42.03,42.03,41.5,41.55,62000,0.0,1.0
2011-04-15,42.09,42.19,41.0,41.89,111600,42.09,42.19,41.0,41.89,111600,0.0,1.0
2011-04-18,41.91,42.0,41.27,41.75,54900,41.91,42.0,41.27,41.75,54900,0.0,1.0
2011-04-19,41.3,42.15,40.7,42.09,90800,41.3,42.15,40.7,42.09,90800,0.0,1.0
2011-04-20,41.34,42.12,40.8025,41.61,61700,41.34,42.12,40.8025,41.61,61700,0.0,1.0
2011-04-21,43.24,43.27,41.51,41.79,134600,43.24,43.27,41.51,41.79,134600,0.0,1.0
2011-04-25,43.64,43.77,42.1015,42.95,91100,43.64,43.77,42.1015,42.95,91100,0.0,1.0
2011-04-26,44.25,44.956,43.05,43.7,113200,44.25,44.956,43.05,43.7,113200,0.0,1.0
2011-04-27,43.18,44.52,42.6122,44.18,112700,43.18,44.52,42.6122,44.18,112700,0.0,1.0
2011-04-28,42.66,43.68,42.52,43.2,78800,42.66,43.68,42.52,43.2,78800,0.0,1.0
2011-04-29,42.25,43.27,41.56,42.78,137000,42.25,43.27,41.56,42.78,137000,0.0,1.0
2011-05-02,42.77,42.96,42.03,42.27,102000,42.77,42.96,42.03,42.27,102000,0.0,1.0
2011-05-03,43.01,43.56,42.73,42.78,84300,43.01,43.56,42.73,42.78,84300,0.0,1.0
2011-05-04,42.81,43.2,42.18,42.98,66000,42.81,43.2,42.18,42.98,66000,0.0,1.0
2011-05-05,43.2,43.8,41.7,42.36,89800,43.2,43.8,41.7,42.36,89800,0.0,1.0
2011-05-06,43.0,43.65,42.62,43.54,125000,43.0,43.65,42.62,43.54,125000,0.0,1.0
2011-05-09,43.61,44.1,42.67,42.88,140400,43.61,44.1,42.67,42.88,140400,0.0,1.0
2011-05-10,45.19,45.27,43.5,43.93,134700,45.19,45.27,43.5,43.93,134700,0.0,1.0
2011-05-11,42.98,45.33,42.87,44.59,220200,42.98,45.33,42.87,44.59,220200,0.0,1.0
2011-05-12,43.87,43.88,42.29,42.87,120400,43.87,43.88,42.29,42.87,120400,0.0,1.0
2011-05-13,44.05,44.72,43.64,43.96,79400,44.05,44.72,43.64,43.96,79400,0.0,1.0
2011-05-16,43.4,44.2705,43.4,43.84,85000,43.4,44.2705,43.4,43.84,85000,0.0,1.0
2011-05-17,43.48,44.61,43.26,43.4,121700,43.48,44.61,43.26,43.4,121700,0.0,1.0
2011-05-18,43.88,44.29,43.415,43.61,73100,43.88,44.29,43.415,43.61,73100,0.0,1.0
2011-05-19,43.81,44.58,43.65,44.18,61000,43.81,44.58,43.65,44.18,61000,0.0,1.0
2011-05-20,43.51,44.18,43.4,43.57,93700,43.51,44.18,43.4,43.57,93700,0.0,1.0
2011-05-23,43.29,43.62,43.17,43.32,88600,43.29,43.62,43.17,43.32,88600,0.0,1.0
2011-05-24,43.4,44.33,43.32,43.5,73000,43.4,44.33,43.32,43.5,73000,0.0,1.0
2011-05-25,44.03,44.35,43.38,43.46,57100,44.03,44.35,43.38,43.46,57100,0.0,1.0
2011-05-26,43.66,44.35,43.13,43.9,74300,43.66,44.35,43.13,43.9,74300,0.0,1.0
2011-05-27,43.8,44.2,43.71,43.72,41100,43.8,44.2,43.71,43.72,41100,0.0,1.0
2011-05-31,43.78,44.38,43.15,44.07,127200,43.78,44.38,43.15,44.07,127200,0.0,1.0
2011-06-01,43.5,44.07,43.4,43.66,116700,43.5,44.07,43.4,43.66,116700,0.0,1.0
2011-06-02,44.21,47.53,43.58,47.53,158600,44.21,47.53,43.58,47.53,158600,0.0,1.0
2011-06-03,43.9,44.55,43.5,43.84,82200,43.9,44.55,43.5,43.84,82200,0.0,1.0
2011-06-06,43.45,44.3,43.23,43.49,76700,43.45,44.3,43.23,43.49,76700,0.0,1.0
2011-06-07,43.12,44.04,42.38,43.74,119800,43.12,44.04,42.38,43.74,119800,0.0,1.0
2011-06-08,41.8,43.38,41.77,42.96,109100,41.8,43.38,41.77,42.96,109100,0.0,1.0
2011-06-09,42.25,42.51,41.68,41.95,63800,42.25,42.51,41.68,41.95,63800,0.0,1.0
2011-06-10,40.47,42.24,40.25,42.04,116600,40.47,42.24,40.25,42.04,116600,0.0,1.0
2011-06-13,40.37,41.09,40.0,40.47,103000,40.37,41.09,40.0,40.47,103000,0.0,1.0
2011-06-14,41.48,41.74,40.55,40.72,73400,41.48,41.74,40.55,40.72,73400,0.0,1.0
2011-06-15,40.49,41.97,40.06,41.18,74300,40.49,41.97,40.06,41.18,74300,0.0,1.0
2011-06-16,40.84,44.99,40.23,40.5,70200,40.84,44.99,40.23,40.5,70200,0.0,1.0
2011-06-17,41.51,41.7,40.38,40.94,234000,41.51,41.7,40.38,40.94,234000,0.0,1.0
2011-06-20,41.55,42.42,40.21,41.35,66600,41.55,42.42,40.21,41.35,66600,0.0,1.0
2011-06-21,42.2,42.39,40.94,41.86,55200,42.2,42.39,40.94,41.86,55200,0.0,1.0
2011-06-22,41.71,42.54,41.641,41.96,44300,41.71,42.54,41.641,41.96,44300,0.0,1.0
2011-06-23,42.68,42.77,41.17,41.37,89900,42.68,42.77,41.17,41.37,89900,0.0,1.0
2011-06-24,42.61,42.85,41.62,42.72,223600,42.61,42.85,41.62,42.72,223600,0.0,1.0
2011-06-27,43.47,43.6,42.07,42.48,74400,43.47,43.6,42.07,42.48,74400,0.0,1.0
2011-06-28,44.39,44.49,43.11,43.68,56700,44.39,44.49,43.11,43.68,56700,0.0,1.0
2011-06-29,43.79,44.56,42.76,44.56,130300,43.79,44.56,42.76,44.56,130300,0.0,1.0
2011-06-30,44.51,44.96,43.73,43.98,128000,44.51,44.96,43.73,43.98,128000,0.0,1.0
2011-07-01,45.67,46.058,44.26,44.7,157000,45.67,46.058,44.26,44.7,157000,0.0,1.0
2011-07-05,45.61,46.13,45.025,45.69,116200,45.61,46.13,45.025,45.69,116200,0.0,1.0
2011-07-06,45.89,46.75,45.52,45.52,61800,45.89,46.75,45.52,45.52,61800,0.0,1.0
2011-07-07,47.76,48.39,46.38,46.38,117700,47.76,48.39,46.38,46.38,117700,0.0,1.0
2011-07-08,48.61,48.85,47.14,47.4,80400,48.61,48.85,47.14,47.4,80400,0.0,1.0
2011-07-11,47.29,48.06,47.1,48.06,59700,47.29,48.06,47.1,48.06,59700,0.0,1.0
2011-07-12,48.35,48.56,47.15,47.15,56000,48.35,48.56,47.15,47.15,56000,0.0,1.0
2011-07-13,48.4,48.88,48.0,48.7,94000,48.4,48.88,48.0,48.7,94000,0.0,1.0
2011-07-14,47.1,48.56,46.7,48.56,207000,47.1,48.56,46.7,48.56,207000,0.0,1.0
2011-07-15,47.85,47.92,44.7629,47.1,89500,47.85,47.92,44.7629,47.1,89500,0.0,1.0
2011-07-18,47.55,48.07,47.18,47.52,49700,47.55,48.07,47.18,47.52,49700,0.0,1.0
2011-07-19,48.63,48.94,47.8,47.8,85200,48.63,48.94,47.8,47.8,85200,0.0,1.0
2011-07-20,49.0,49.11,48.09,48.74,72800,49.0,49.11,48.09,48.74,72800,0.0,1.0
2011-07-21,48.95,49.03,47.0,47.0,108300,48.95,49.03,47.0,47.0,108300,0.0,1.0
2011-07-22,48.88,49.285,47.97,49.0,60000,48.88,49.285,47.97,49.0,60000,0.0,1.0
2011-07-25,48.32,49.22,47.88,48.28,122100,48.32,49.22,47.88,48.28,122100,0.0,1.0
2011-07-26,47.46,48.82,47.37,48.23,113500,47.46,48.82,47.37,48.23,113500,0.0,1.0
2011-07-27,46.34,47.94,46.01,47.33,138500,46.34,47.94,46.01,47.33,138500,0.0,1.0
2011-07-28,45.19,46.9,45.1,46.55,93000,45.19,46.9,45.1,46.55,93000,0.0,1.0
2011-07-29,45.57,45.74,44.52,45.02,108600,45.57,45.74,44.52,45.02,108600,0.0,1.0
2011-08-01,45.58,47.18,45.25,46.14,105300,45.58,47.18,45.25,46.14,105300,0.0,1.0
2011-08-02,45.29,46.17,43.96,45.44,129400,45.29,46.17,43.96,45.44,129400,0.0,1.0
2011-08-03,46.73,47.97,45.5,45.55,213500,46.73,47.97,45.5,45.55,213500,0.0,1.0
2011-08-04,46.2,47.6,45.82,46.36,281800,46.2,47.6,45.82,46.36,281800,0.0,1.0
2011-08-05,44.44,46.64,43.96,46.52,291000,44.44,46.64,43.96,46.52,291000,0.0,1.0
2011-08-08,41.18,45.62,41.14,43.3,329000,41.18,45.62,41.14,43.3,329000,0.0,1.0
2011-08-09,41.99,43.857,40.69,42.27,417500,41.99,43.857,40.69,42.27,417500,0.0,1.0
2011-08-10,40.01,41.27,39.48,41.02,283100,40.01,41.27,39.48,41.02,283100,0.0,1.0
2011-08-11,41.46,42.01,39.51,40.21,297100,41.46,42.01,39.51,40.21,297100,0.0,1.0
2011-08-12,42.79,43.28,40.57,41.94,258900,42.79,43.28,40.57,41.94,258900,0.0,1.0
2011-08-15,39.64,43.11,38.75,43.11,415500,39.64,43.11,38.75,43.11,415500,0.0,1.0
2011-08-16,38.69,40.15,38.29,39.16,242600,38.69,40.15,38.29,39.16,242600,0.0,1.0
2011-08-17,38.14,39.11,37.69,38.94,147900,38.14,39.11,37.69,38.94,147900,0.0,1.0
2011-08-18,36.18,37.51,36.061,37.14,240500,36.18,37.51,36.061,37.14,240500,0.0,1.0
2011-08-19,34.84,36.62,34.4,35.71,235400,34.84,36.62,34.4,35.71,235400,0.0,1.0
2011-08-22,35.24,36.77,34.93,36.17,311200,35.24,36.77,34.93,36.17,311200,0.0,1.0
2011-08-23,37.94,37.96,35.22,35.42,297400,37.94,37.96,35.22,35.42,297400,0.0,1.0
2011-08-24,39.16,39.24,37.25,37.79,202200,39.16,39.24,37.25,37.79,202200,0.0,1.0
2011-08-25,38.55,39.57,37.61,39.2,232600,38.55,39.57,37.61,39.2,232600,0.0,1.0
2011-08-26,38.82,39.27,37.46,38.22,77000,38.82,39.27,37.46,38.22,77000,0.0,1.0
2011-08-29,40.7,40.78,38.06,39.21,105200,40.7,40.78,38.06,39.21,105200,0.0,1.0
2011-08-30,41.35,41.54,39.67,40.43,131900,41.35,41.54,39.67,40.43,131900,0.0,1.0
2011-08-31,41.22,41.78,40.77,41.46,259800,41.22,41.78,40.77,41.46,259800,0.0,1.0
2011-09-01,39.89,41.45,39.1,41.31,155600,39.89,41.45,39.1,41.31,155600,0.0,1.0
2011-09-02,38.73,39.76,38.28,39.18,129000,38.73,39.76,38.28,39.18,129000,0.0,1.0
2011-09-06,38.91,39.03,37.61,37.61,116500,38.91,39.03,37.61,37.61,116500,0.0,1.0
2011-09-07,40.57,40.8,38.96,39.64,124400,40.57,40.8,38.96,39.64,124400,0.0,1.0
2011-09-08,39.98,41.24,39.96,40.3,79400,39.98,41.24,39.96,40.3,79400,0.0,1.0
2011-09-09,39.53,40.01,38.9,39.63,141300,39.53,40.01,38.9,39.63,141300,0.0,1.0
2011-09-12,39.92,39.98,38.63,39.0,84400,39.92,39.98,38.63,39.0,84400,0.0,1.0
2011-09-13,40.02,40.79,39.42,40.07,264700,40.02,40.79,39.42,40.07,264700,0.0,1.0
2011-09-14,40.43,41.27,40.0,40.37,215400,40.43,41.27,40.0,40.37,215400,0.0,1.0
2011-09-15,39.38,40.79,38.78,40.79,325100,39.38,40.79,38.78,40.79,325100,0.0,1.0
2011-09-16,38.52,39.3,38.12,39.3,163700,38.52,39.3,38.12,39.3,163700,0.0,1.0
2011-09-19,38.33,38.74,37.4701,37.89,127600,38.33,38.74,37.4701,37.89,127600,0.0,1.0
2011-09-20,37.15,39.05,37.14,38.49,85200,37.15,39.05,37.14,38.49,85200,0.0,1.0
2011-09-21,36.25,37.81,36.03,37.24,142900,36.25,37.81,36.03,37.24,142900,0.0,1.0
2011-09-22,34.05,35.99,33.651,35.44,303500,34.05,35.99,33.651,35.44,303500,0.0,1.0
2011-09-23,34.76,34.85,33.375,34.29,199500,34.76,34.85,33.375,34.29,199500,0.0,1.0
2011-09-26,35.24,35.4538,33.44,35.2,135000,35.24,35.4538,33.44,35.2,135000,0.0,1.0
2011-09-27,36.22,36.9,35.46,36.15,221400,36.22,36.9,35.46,36.15,221400,0.0,1.0
2011-09-28,34.9,36.63,34.89,36.31,104100,34.9,36.63,34.89,36.31,104100,0.0,1.0
2011-09-29,34.82,36.18,33.82,35.56,133200,34.82,36.18,33.82,35.56,133200,0.0,1.0
2011-09-30,34.0,35.0,33.81,34.3,273900,34.0,35.0,33.81,34.3,273900,0.0,1.0
2011-10-03,32.53,34.07,32.02,33.6,289400,32.53,34.07,32.02,33.6,289400,0.0,1.0
2011-10-04,35.5,35.57,32.016,32.25,336100,35.5,35.57,32.016,32.25,336100,0.0,1.0
2011-10-05,35.76,36.28,34.42,34.43,134700,35.76,36.28,34.42,34.43,134700,0.0,1.0
2011-10-06,37.17,37.27,35.48,35.82,91200,37.17,37.27,35.48,35.82,91200,0.0,1.0
2011-10-07,35.32,37.96,35.17,37.41,118800,35.32,37.96,35.17,37.41,118800,0.0,1.0
2011-10-10,36.58,37.24,35.58,35.99,130500,36.58,37.24,35.58,35.99,130500,0.0,1.0
2011-10-11,36.91,37.16,36.1,36.28,111900,36.91,37.16,36.1,36.28,111900,0.0,1.0
2011-10-12,38.27,38.52,37.11,37.24,96200,38.27,38.52,37.11,37.24,96200,0.0,1.0
2011-10-13,38.02,38.37,37.71,38.0,80900,38.02,38.37,37.71,38.0,80900,0.0,1.0
2011-10-14,38.63,38.69,37.375,38.29,76800,38.63,38.69,37.375,38.29,76800,0.0,1.0
2011-10-17,37.76,38.48,37.56,38.24,186200,37.76,38.48,37.56,38.24,186200,0.0,1.0
2011-10-18,31.01,37.55,27.2,37.55,2262200,31.01,37.55,27.2,37.55,2262200,0.0,1.0
2011-10-19,30.92,31.99,30.05,31.11,712600,30.92,31.99,30.05,31.11,712600,0.0,1.0
2011-10-20,31.69,31.82,30.34,31.06,398500,31.69,31.82,30.34,31.06,398500,0.0,1.0
2011-10-21,32.12,32.36,31.69,32.26,490000,32.12,32.36,31.69,32.26,490000,0.0,1.0
2011-10-24,34.31,35.027,31.78,32.28,343100,34.31,35.027,31.78,32.28,343100,0.0,1.0
2011-10-25,33.55,34.93,33.41,33.97,142900,33.55,34.93,33.41,33.97,142900,0.0,1.0
2011-10-26,34.87,35.72,32.24,33.66,341400,34.87,35.72,32.24,33.66,341400,0.0,1.0
2011-10-27,37.01,37.7,35.79,36.13,279300,37.01,37.7,35.79,36.13,279300,0.0,1.0
2011-10-28,36.57,37.45,36.11,36.88,106900,36.57,37.45,36.11,36.88,106900,0.0,1.0
2011-10-31,35.81,36.86,35.46,35.95,161300,35.81,36.86,35.46,35.95,161300,0.0,1.0
2011-11-01,34.75,35.79,34.34,34.65,215800,34.75,35.79,34.34,34.65,215800,0.0,1.0
2011-11-02,34.16,35.07,33.63,35.07,150300,34.16,35.07,33.63,35.07,150300,0.0,1.0
2011-11-03,35.08,35.35,33.84,34.65,178300,35.08,35.35,33.84,34.65,178300,0.0,1.0
2011-11-04,35.43,35.56,33.59,34.79,60900,35.43,35.56,33.59,34.79,60900,0.0,1.0
2011-11-07,34.58,36.21,34.43,35.45,211100,34.58,36.21,34.43,35.45,211100,0.0,1.0
2011-11-08,36.58,36.88,33.42,34.04,308200,36.58,36.88,33.42,34.04,308200,0.0,1.0
2011-11-09,35.99,36.85,35.68,35.72,187800,35.99,36.85,35.68,35.72,187800,0.0,1.0
2011-11-10,36.15,36.78,35.83,36.54,249800,36.15,36.78,35.83,36.54,249800,0.0,1.0
2011-11-11,37.64,37.84,36.25,36.5,127900,37.64,37.84,36.25,36.5,127900,0.0,1.0
2011-11-14,37.07,37.52,36.63,37.52,89000,37.07,37.52,36.63,37.52,89000,0.0,1.0
2011-11-15,37.2,38.245,36.33,36.82,188500,37.2,38.245,36.33,36.82,188500,0.0,1.0
2011-11-16,36.88,37.62,36.61,36.81,152000,36.88,37.62,36.61,36.81,152000,0.0,1.0
2011-11-17,36.75,37.71,36.29,36.7129,131200,36.75,37.71,36.29,36.7129,131200,0.0,1.0
2011-11-18,36.0,37.66,35.66,36.75,188900,36.0,37.66,35.66,36.75,188900,0.0,1.0
2011-11-21,35.85,35.9,35.0,35.3,223100,35.85,35.9,35.0,35.3,223100,0.0,1.0
2011-11-22,37.24,37.25,35.73,35.73,279500,37.24,37.25,35.73,35.73,279500,0.0,1.0
2011-11-23,36.99,37.79,36.48,36.89,620200,36.99,37.79,36.48,36.89,620200,0.0,1.0
2011-11-25,36.43,37.87,36.11,36.76,98100,36.43,37.87,36.11,36.76,98100,0.0,1.0
2011-11-28,36.56,37.52,36.26,37.52,177600,36.56,37.52,36.26,37.52,177600,0.0,1.0
2011-11-29,37.36,37.76,36.53,36.53,302500,37.36,37.76,36.53,36.53,302500,0.0,1.0
2011-11-30,38.32,39.29,37.66,38.59,198100,38.32,39.29,37.66,38.59,198100,0.0,1.0
2011-12-01,38.28,38.36,37.5,38.06,155900,38.28,38.36,37.5,38.06,155900,0.0,1.0
2011-12-02,38.5,39.26,38.31,38.7,139200,38.5,39.26,38.31,38.7,139200,0.0,1.0
2011-12-05,38.32,39.13,38.1,39.13,106600,38.32,39.13,38.1,39.13,106600,0.0,1.0
2011-12-06,38.25,38.75,38.13,38.3,102300,38.25,38.75,38.13,38.3,102300,0.0,1.0
2011-12-07,38.27,38.34,37.35,37.96,138900,38.27,38.34,37.35,37.96,138900,0.0,1.0
2011-12-08,37.14,38.26,37.13,37.95,124200,37.14,38.26,37.13,37.95,124200,0.0,1.0
2011-12-09,39.59,39.87,36.51,37.89,150100,39.59,39.87,36.51,37.89,150100,0.0,1.0
2011-12-12,39.56,39.56,38.52,39.26,242200,39.56,39.56,38.52,39.26,242200,0.0,1.0
2011-12-13,39.77,40.28,39.32,39.72,240100,39.77,40.28,39.32,39.72,240100,0.0,1.0
2011-12-14,40.03,40.22,39.04,39.86,255400,40.03,40.22,39.04,39.86,255400,0.0,1.0
2011-12-15,40.69,41.22,39.92,40.18,297500,40.69,41.22,39.92,40.18,297500,0.0,1.0
2011-12-16,41.57,42.12,40.5424,40.93,418000,41.57,42.12,40.5424,40.93,418000,0.0,1.0
2011-12-19,41.9,42.82,41.75,41.86,215800,41.9,42.82,41.75,41.86,215800,0.0,1.0
2011-12-20,42.82,42.89,41.9,42.46,191400,42.82,42.89,41.9,42.46,191400,0.0,1.0
2011-12-21,43.94,43.97,42.32,42.87,242700,43.94,43.97,42.32,42.87,242700,0.0,1.0
2011-12-22,43.9,44.71,43.75,44.02,233400,43.9,44.71,43.75,44.02,233400,0.0,1.0
2011-12-23,43.7,44.75,43.47,44.07,231900,43.7,44.75,43.47,44.07,231900,0.0,1.0
2011-12-27,45.1,45.23,43.53,43.58,201600,45.1,45.23,43.53,43.58,201600,0.0,1.0
2011-12-28,43.56,45.0,43.29,45.0,117500,43.56,45.0,43.29,45.0,117500,0.0,1.0
2011-12-29,43.6,44.17,43.56,43.78,140300,43.6,44.17,43.56,43.78,140300,0.0,1.0
2011-12-30,43.28,43.805,42.91,43.58,205300,43.28,43.805,42.91,43.58,205300,0.0,1.0
2012-01-03,42.85,44.35,42.5,44.14,210300,42.85,44.35,42.5,44.14,210300,0.0,1.0
2012-01-04,42.88,43.0,41.99,42.77,261700,42.88,43.0,41.99,42.77,261700,0.0,1.0
2012-01-05,42.66,43.7,42.48,42.89,329700,42.66,43.7,42.48,42.89,329700,0.0,1.0
2012-01-06,42.53,43.0,42.1613,42.56,163300,42.53,43.0,42.1613,42.56,163300,0.0,1.0
2012-01-09,42.25,42.74,41.94,42.72,296600,42.25,42.74,41.94,42.72,296600,0.0,1.0
2012-01-10,43.41,43.59,42.73,42.77,171700,43.41,43.59,42.73,42.77,171700,0.0,1.0
2012-01-11,44.0,44.05,42.94,43.33,102300,44.0,44.05,42.94,43.33,102300,0.0,1.0
2012-01-12,44.74,44.93,44.17,44.2,159000,44.74,44.93,44.17,44.2,159000,0.0,1.0
2012-01-13,44.81,44.97,44.08,44.21,110000,44.81,44.97,44.08,44.21,110000,0.0,1.0
2012-01-17,45.29,46.17,44.81,44.95,184100,45.29,46.17,44.81,44.95,184100,0.0,1.0
2012-01-18,43.0,46.96,42.93,45.01,500200,43.0,46.96,42.93,45.01,500200,0.0,1.0
2012-01-19,42.63,44.1,42.24,43.01,261900,42.63,44.1,42.24,43.01,261900,0.0,1.0
2012-01-20,42.05,43.23,41.72,42.48,202200,42.05,43.23,41.72,42.48,202200,0.0,1.0
2012-01-23,41.0,42.15,40.7,42.15,176000,41.0,42.15,40.7,42.15,176000,0.0,1.0
2012-01-24,41.96,42.03,40.575,40.73,201200,41.96,42.03,40.575,40.73,201200,0.0,1.0
2012-01-25,42.66,42.86,41.51,41.88,121500,42.66,42.86,41.51,41.88,121500,0.0,1.0
2012-01-26,41.28,42.8285,41.022,42.71,80400,41.28,42.8285,41.022,42.71,80400,0.0,1.0
2012-01-27,41.32,41.5795,40.16,41.05,95300,41.32,41.5795,40.16,41.05,95300,0.0,1.0
2012-01-30,40.59,41.24,40.42,41.03,102400,40.59,41.24,40.42,41.03,102400,0.0,1.0
2012-01-31,40.19,41.27,40.17,40.9,166800,40.19,41.27,40.17,40.9,166800,0.0,1.0
2012-02-01,42.04,42.08,40.01,40.39,195500,42.04,42.08,40.01,40.39,195500,0.0,1.0
2012-02-02,41.19,42.47,41.0,41.88,124200,41.19,42.47,41.0,41.88,124200,0.0,1.0
2012-02-03,41.46,41.887,41.29,41.81,150900,41.46,41.887,41.29,41.81,150900,0.0,1.0
2012-02-06,40.56,41.25,40.25,41.25,95400,40.56,41.25,40.25,41.25,95400,0.0,1.0
2012-02-07,40.47,40.62,40.06,40.38,167000,40.47,40.62,40.06,40.38,167000,0.0,1.0
2012-02-08,41.14,41.41,40.38,40.62,120400,41.14,41.41,40.38,40.62,120400,0.0,1.0
2012-02-09,41.92,42.31,41.2,41.33,108000,41.92,42.31,41.2,41.33,108000,0.0,1.0
2012-02-10,40.65,41.62,40.48,41.62,117100,40.65,41.62,40.48,41.62,117100,0.0,1.0
2012-02-13,41.55,41.73,40.55,40.81,97300,41.55,41.73,40.55,40.81,97300,0.0,1.0
2012-02-14,41.29,41.44,40.7,41.39,130300,41.29,41.44,40.7,41.39,130300,0.0,1.0
2012-02-15,41.67,41.94,41.37,41.41,147600,41.67,41.94,41.37,41.41,147600,0.0,1.0
2012-02-16,41.79,42.255,40.94,41.52,122100,41.79,42.255,40.94,41.52,122100,0.0,1.0
2012-02-17,42.02,42.61,41.36,41.94,116000,42.02,42.61,41.36,41.94,116000,0.0,1.0
2012-02-21,42.12,42.6754,41.65,42.18,117500,42.12,42.6754,41.65,42.18,117500,0.0,1.0
2012-02-22,42.7,42.73,41.75,41.99,107000,42.7,42.73,41.75,41.99,107000,0.0,1.0
2012-02-23,43.0,43.27,42.57,42.71,102000,43.0,43.27,42.57,42.71,102000,0.0,1.0
2012-02-24,43.31,43.54,43.0,43.05,83400,43.31,43.54,43.0,43.05,83400,0.0,1.0
2012-02-27,43.96,44.37,43.0,43.22,160700,43.96,44.37,43.0,43.22,160700,0.0,1.0
2012-02-28,41.33,43.78,40.97,43.46,416700,41.33,43.78,40.97,43.46,416700,0.0,1.0
2012-02-29,39.16,44.13,38.78,42.74,779500,39.16,44.13,38.78,42.74,779500,0.0,1.0
2012-03-01,38.89,39.28,37.78,39.06,296900,38.89,39.28,37.78,39.06,296900,0.0,1.0
2012-03-02,38.26,38.99,37.95,38.8,165200,38.26,38.99,37.95,38.8,165200,0.0,1.0
2012-03-05,38.54,39.02,37.83,38.34,231700,38.54,39.02,37.83,38.34,231700,0.0,1.0
2012-03-06,38.24,38.69,37.83,38.12,138600,38.24,38.69,37.83,38.12,138600,0.0,1.0
2012-03-07,38.295,38.65,38.09,38.41,268900,38.295,38.65,38.09,38.41,268900,0.0,1.0
2012-03-08,39.03,39.17,38.25,38.48,167500,39.03,39.17,38.25,38.48,167500,0.0,1.0
2012-03-09,39.0,39.51,38.88,38.97,202700,39.0,39.51,38.88,38.97,202700,0.0,1.0
2012-03-12,39.48,39.57,38.9,39.1,366700,39.48,39.57,38.9,39.1,366700,0.0,1.0
2012-03-13,39.98,40.0,39.37,39.77,161800,39.98,40.0,39.37,39.77,161800,0.0,1.0
2012-03-14,39.415,40.08,39.09,39.86,229200,39.415,40.08,39.09,39.86,229200,0.0,1.0
2012-03-15,39.26,39.43,38.52,39.34,217700,39.26,39.43,38.52,39.34,217700,0.0,1.0
2012-03-16,39.47,40.0,38.71,39.32,218600,39.47,40.0,38.71,39.32,218600,0.0,1.0
2012-03-19,39.63,39.9,39.29,39.79,127900,39.63,39.9,39.29,39.79,127900,0.0,1.0
2012-03-20,39.52,39.87,39.135,39.51,102600,39.52,39.87,39.135,39.51,102600,0.0,1.0
2012-03-21,39.38,39.84,39.07,39.58,123200,39.38,39.84,39.07,39.58,123200,0.0,1.0
2012-03-22,38.56,39.35,38.39,39.15,134600,38.56,39.35,38.39,39.15,134600,0.0,1.0
2012-03-23,38.23,38.6572,37.69,38.52,180200,38.23,38.6572,37.69,38.52,180200,0.0,1.0
2012-03-26,38.9,39.37,38.58,38.58,234300,38.9,39.37,38.58,38.58,234300,0.0,1.0
2012-03-27,38.03,38.74,37.9016,38.45,398500,38.03,38.74,37.9016,38.45,398500,0.0,1.0
2012-03-28,37.47,38.56,37.02,38.14,190200,37.47,38.56,37.02,38.14,190200,0.0,1.0
2012-03-29,38.24,38.38,36.87,37.4,152100,38.24,38.38,36.87,37.4,152100,0.0,1.0
2012-03-30,38.0,38.53,37.975,38.53,115100,38.0,38.53,37.975,38.53,115100,0.0,1.0
2012-04-02,38.32,38.33,37.68,37.8,131500,38.32,38.33,37.68,37.8,131500,0.0,1.0
2012-04-03,38.25,39.9,38.08,39.2,219100,38.25,39.9,38.08,39.2,219100,0.0,1.0
2012-04-04,37.75,38.16,37.33,37.83,269600,37.75,38.16,37.33,37.83,269600,0.0,1.0
2012-04-05,38.0,38.12,37.15,37.53,152700,38.0,38.12,37.15,37.53,152700,0.0,1.0
2012-04-09,36.92,37.49,36.64,37.35,167100,36.92,37.49,36.64,37.35,167100,0.0,1.0
2012-04-10,36.5,37.1,36.35,36.96,230400,36.5,37.1,36.35,36.96,230400,0.0,1.0
2012-04-11,37.23,37.36,36.102,36.8,137600,37.23,37.36,36.102,36.8,137600,0.0,1.0
2012-04-12,37.82,37.95,36.96,37.52,92900,37.82,37.95,36.96,37.52,92900,0.0,1.0
2012-04-13,36.75,38.11,36.61,37.9,144000,36.75,38.11,36.61,37.9,144000,0.0,1.0
2012-04-16,36.1,36.76,35.41,36.76,113600,36.1,36.76,35.41,36.76,113600,0.0,1.0
2012-04-17,35.76,36.83,35.74,36.3,656700,35.76,36.83,35.74,36.3,656700,0.0,1.0
2012-04-18,35.15,35.9,35.07,35.55,315500,35.15,35.9,35.07,35.55,315500,0.0,1.0
2012-04-19,35.09,35.41,34.611,35.09,191100,35.09,35.41,34.611,35.09,191100,0.0,1.0
2012-04-20,35.05,35.52,34.97,35.4,152300,35.05,35.52,34.97,35.4,152300,0.0,1.0
2012-04-23,34.49,34.73,33.81,34.69,109200,34.49,34.73,33.81,34.69,109200,0.0,1.0
2012-04-24,34.98,35.31,34.39,34.39,306500,34.98,35.31,34.39,34.39,306500,0.0,1.0
2012-04-25,34.81,35.59,34.55,35.29,127700,34.81,35.59,34.55,35.29,127700,0.0,1.0
2012-04-26,35.0,35.48,34.83,34.83,134900,35.0,35.48,34.83,34.83,134900,0.0,1.0
2012-04-27,34.84,35.35,34.15,34.87,188000,34.84,35.35,34.15,34.87,188000,0.0,1.0
2012-04-30,34.72,35.28,34.67,34.83,128200,34.72,35.28,34.67,34.83,128200,0.0,1.0
2012-05-01,33.52,34.86,33.29,34.58,227000,33.52,34.86,33.29,34.58,227000,0.0,1.0
2012-05-02,33.0,33.59,32.55,33.46,158000,33.0,33.59,32.55,33.46,158000,0.0,1.0
2012-05-03,31.9,33.16,31.83,33.04,176100,31.9,33.16,31.83,33.04,176100,0.0,1.0
2012-05-04,31.11,31.93,30.84,31.79,216600,31.11,31.93,30.84,31.79,216600,0.0,1.0
2012-05-07,31.1,31.57,30.65,31.17,223300,31.1,31.57,30.65,31.17,223300,0.0,1.0
2012-05-08,30.89,31.22,30.63,30.99,166500,30.89,31.22,30.63,30.99,166500,0.0,1.0
2012-05-09,30.89,31.0959,30.72,30.78,202500,30.89,31.0959,30.72,30.78,202500,0.0,1.0
2012-05-10,31.87,32.51,30.93,30.93,380000,31.87,32.51,30.93,30.93,380000,0.0,1.0
2012-05-11,28.09,30.56,27.0599,27.75,1183700,28.09,30.56,27.0599,27.75,1183700,0.0,1.0
2012-05-14,26.98,28.06,26.8501,27.76,529800,26.98,28.06,26.8501,27.76,529800,0.0,1.0
2012-05-15,27.77,27.83,27.03,27.08,243400,27.77,27.83,27.03,27.08,243400,0.0,1.0
2012-05-16,28.03,28.25,27.66,27.79,266000,28.03,28.25,27.66,27.79,266000,0.0,1.0
2012-05-17,28.05,28.16,27.42,28.09,217700,28.05,28.16,27.42,28.09,217700,0.0,1.0
2012-05-18,28.33,28.57,27.9,27.97,220000,28.33,28.57,27.9,27.97,220000,0.0,1.0
2012-05-21,28.99,29.11,28.01,28.29,214800,28.99,29.11,28.01,28.29,214800,0.0,1.0
2012-05-22,29.17,29.7,28.84,29.03,269200,29.17,29.7,28.84,29.03,269200,0.0,1.0
2012-05-23,28.5,29.18,28.15,28.87,339000,28.5,29.18,28.15,28.87,339000,0.0,1.0
2012-05-24,28.32,28.54,27.79,28.54,160500,28.32,28.54,27.79,28.54,160500,0.0,1.0
2012-05-25,29.01,29.22,28.14,28.29,155000,29.01,29.22,28.14,28.29,155000,0.0,1.0
2012-05-29,29.56,29.64,29.01,29.29,147400,29.56,29.64,29.01,29.29,147400,0.0,1.0
2012-05-30,29.19,29.5,29.01,29.27,323200,29.19,29.5,29.01,29.27,323200,0.0,1.0
2012-05-31,28.43,29.18,28.22,29.09,207500,28.43,29.18,28.22,29.09,207500,0.0,1.0
2012-06-01,28.55,28.96,27.89,27.91,418600,28.55,28.96,27.89,27.91,418600,0.0,1.0
2012-06-04,30.42,30.52,28.37,28.7,216200,30.42,30.52,28.37,28.7,216200,0.0,1.0
2012-06-05,30.82,30.97,30.18,30.18,130900,30.82,30.97,30.18,30.18,130900,0.0,1.0
2012-06-06,31.37,31.62,30.89,31.12,141700,31.37,31.62,30.89,31.12,141700,0.0,1.0
2012-06-07,30.79,31.89,30.71,31.71,187200,30.79,31.89,30.71,31.71,187200,0.0,1.0
2012-06-08,31.35,31.58,30.3,30.73,111000,31.35,31.58,30.3,30.73,111000,0.0,1.0
2012-06-11,30.42,32.03,30.4,31.5,109100,30.42,32.03,30.4,31.5,109100,0.0,1.0
2012-06-12,29.86,30.7169,29.6218,30.45,131300,29.86,30.7169,29.6218,30.45,131300,0.0,1.0
2012-06-13,29.16,30.12,28.95,29.82,174100,29.16,30.12,28.95,29.82,174100,0.0,1.0
2012-06-14,29.63,29.77,29.07,29.22,123600,29.63,29.77,29.07,29.22,123600,0.0,1.0
2012-06-15,29.28,29.78,29.26,29.55,195500,29.28,29.78,29.26,29.55,195500,0.0,1.0
2012-06-18,29.24,29.41,28.71,29.16,254100,29.24,29.41,28.71,29.16,254100,0.0,1.0
2012-06-19,30.73,30.9099,29.39,29.39,120200,30.73,30.9099,29.39,29.39,120200,0.0,1.0
2012-06-20,30.89,31.36,30.53,30.53,120500,30.89,31.36,30.53,30.53,120500,0.0,1.0
2012-06-21,30.12,31.03,29.95,30.78,129000,30.12,31.03,29.95,30.78,129000,0.0,1.0
2012-06-22,30.22,30.33,29.71,30.33,268500,30.22,30.33,29.71,30.33,268500,0.0,1.0
2012-06-25,30.24,30.4,29.5801,29.86,93400,30.24,30.4,29.5801,29.86,93400,0.0,1.0
2012-06-26,30.82,31.1,30.05,30.41,171500,30.82,31.1,30.05,30.41,171500,0.0,1.0
2012-06-27,30.78,30.92,30.435,30.82,123600,30.78,30.92,30.435,30.82,123600,0.0,1.0
2012-06-28,31.31,31.36,30.51,30.51,94200,31.31,31.36,30.51,30.51,94200,0.0,1.0
2012-06-29,32.0,32.45,31.4851,31.97,118900,32.0,32.45,31.4851,31.97,118900,0.0,1.0
2012-07-02,31.89,32.0,31.38,32.0,109300,31.89,32.0,31.38,32.0,109300,0.0,1.0
2012-07-03,32.39,32.39,31.4737,31.85,89200,32.39,32.39,31.4737,31.85,89200,0.0,1.0
2012-07-05,32.75,32.92,32.25,32.25,77200,32.75,32.92,32.25,32.25,77200,0.0,1.0
2012-07-06,33.0,33.09,32.57,32.57,162900,33.0,33.09,32.57,32.57,162900,0.0,1.0
2012-07-09,32.1,33.04,31.83,32.77,113600,32.1,33.04,31.83,32.77,113600,0.0,1.0
2012-07-10,31.02,32.34,30.895,32.15,86700,31.02,32.34,30.895,32.15,86700,0.0,1.0
2012-07-11,31.29,31.42,30.81,31.05,103800,31.29,31.42,30.81,31.05,103800,0.0,1.0
2012-07-12,30.85,31.14,30.6,31.01,84500,30.85,31.14,30.6,31.01,84500,0.0,1.0
2012-07-13,30.625,31.35,30.48,30.85,130500,30.625,31.35,30.48,30.85,130500,0.0,1.0
2012-07-16,30.71,31.16,30.39,30.59,102300,30.71,31.16,30.39,30.59,102300,0.0,1.0
2012-07-17,29.64,30.87,29.49,30.65,131500,29.64,30.87,29.49,30.65,131500,0.0,1.0
2012-07-18,29.61,29.88,29.29,29.71,108200,29.61,29.88,29.29,29.71,108200,0.0,1.0
2012-07-19,30.14,30.73,29.55,29.75,201000,30.14,30.73,29.55,29.75,201000,0.0,1.0
2012-07-20,29.35,30.07,29.23,30.04,76800,29.35,30.07,29.23,30.04,76800,0.0,1.0
2012-07-23,28.49,29.04,28.04,28.82,190400,28.49,29.04,28.04,28.82,190400,0.0,1.0
2012-07-24,27.2,30.08,27.04,28.1,552800,27.2,30.08,27.04,28.1,552800,0.0,1.0
2012-07-25,27.0,27.47,26.71,27.41,175300,27.0,27.47,26.71,27.41,175300,0.0,1.0
2012-07-26,25.75,27.37,25.5,27.07,379200,25.75,27.37,25.5,27.07,379200,0.0,1.0
2012-07-27,25.77,26.176,25.7,25.72,202000,25.77,26.176,25.7,25.72,202000,0.0,1.0
2012-07-30,25.75,26.25,25.62,25.72,154800,25.75,26.25,25.62,25.72,154800,0.0,1.0
2012-07-31,25.11,26.37,25.03,25.64,242700,25.11,26.37,25.03,25.64,242700,0.0,1.0
2012-08-01,25.09,25.58,24.9302,25.2,243000,25.09,25.58,24.9302,25.2,243000,0.0,1.0
2012-08-02,25.37,25.71,24.88,24.88,197700,25.37,25.71,24.88,24.88,197700,0.0,1.0
2012-08-03,26.3,26.82,25.62,25.62,252000,26.3,26.82,25.62,25.62,252000,0.0,1.0
2012-08-06,26.81,27.09,26.345,26.39,153400,26.81,27.09,26.345,26.39,153400,0.0,1.0
2012-08-07,27.65,27.94,26.93,26.93,338700,27.65,27.94,26.93,26.93,338700,0.0,1.0
2012-08-08,32.18,32.93,28.8101,29.25,730500,32.18,32.93,28.8101,29.25,730500,0.0,1.0
2012-08-09,32.6,32.7458,31.94,32.1,291600,32.6,32.7458,31.94,32.1,291600,0.0,1.0
2012-08-10,32.59,32.86,31.8501,32.47,165400,32.59,32.86,31.8501,32.47,165400,0.0,1.0
2012-08-13,32.79,32.81,32.21,32.64,121400,32.79,32.81,32.21,32.64,121400,0.0,1.0
2012-08-14,32.61,32.83,32.44,32.83,162000,32.61,32.83,32.44,32.83,162000,0.0,1.0
2012-08-15,33.15,33.22,32.46,32.5,110300,33.15,33.22,32.46,32.5,110300,0.0,1.0
2012-08-16,33.77,34.26,32.7,33.05,212200,33.77,34.26,32.7,33.05,212200,0.0,1.0
2012-08-17,34.19,34.3,33.242,33.86,197400,34.19,34.3,33.242,33.86,197400,0.0,1.0
2012-08-20,34.01,34.49,33.23,34.14,229700,34.01,34.49,33.23,34.14,229700,0.0,1.0
2012-08-21,34.28,34.49,34.03,34.23,105100,34.28,34.49,34.03,34.23,105100,0.0,1.0
2012-08-22,34.45,34.67,34.03,34.36,372700,34.45,34.67,34.03,34.36,372700,0.0,1.0
2012-08-23,33.92,34.37,33.67,34.37,78100,33.92,34.37,33.67,34.37,78100,0.0,1.0
2012-08-24,33.47,33.99,33.2,33.73,106300,33.47,33.99,33.2,33.73,106300,0.0,1.0
2012-08-27,33.06,33.66,32.91,33.5,80700,33.06,33.66,32.91,33.5,80700,0.0,1.0
2012-08-28,33.03,33.67,32.87,33.0,96300,33.03,33.67,32.87,33.0,96300,0.0,1.0
2012-08-29,33.31,33.51,32.81,33.03,172800,33.31,33.51,32.81,33.03,172800,0.0,1.0
2012-08-30,33.3,33.48,33.0,33.23,94200,33.3,33.48,33.0,33.23,94200,0.0,1.0
2012-08-31,33.7,33.94,33.02,33.37,89400,33.7,33.94,33.02,33.37,89400,0.0,1.0
2012-09-04,33.57,34.54,32.79,34.1,149800,33.57,34.54,32.79,34.1,149800,0.0,1.0
2012-09-05,34.71,34.75,33.3,33.47,126500,34.71,34.75,33.3,33.47,126500,0.0,1.0
2012-09-06,35.78,35.83,33.9801,34.78,179300,35.78,35.83,33.9801,34.78,179300,0.0,1.0
2012-09-07,36.18,36.3599,35.03,35.67,149100,36.18,36.3599,35.03,35.67,149100,0.0,1.0
2012-09-10,36.4,36.546,36.11,36.23,62800,36.4,36.546,36.11,36.23,62800,0.0,1.0
2012-09-11,37.21,37.22,36.17,36.44,73600,37.21,37.22,36.17,36.44,73600,0.0,1.0
2012-09-12,37.09,37.35,36.3701,37.21,115200,37.09,37.35,36.3701,37.21,115200,0.0,1.0
2012-09-13,37.79,38.13,37.02,37.06,101600,37.79,38.13,37.02,37.06,101600,0.0,1.0
2012-09-14,38.99,39.16,37.9,37.9,153100,38.99,39.16,37.9,37.9,153100,0.0,1.0
2012-09-17,38.6,39.0358,38.26,38.7,91500,38.6,39.0358,38.26,38.7,91500,0.0,1.0
2012-09-18,38.65,38.77,37.69,38.67,86900,38.65,38.77,37.69,38.67,86900,0.0,1.0
2012-09-19,38.3,38.69,38.2,38.69,51800,38.3,38.69,38.2,38.69,51800,0.0,1.0
2012-09-20,37.3,38.07,35.9701,38.07,71900,37.3,38.07,35.9701,38.07,71900,0.0,1.0
2012-09-21,36.47,37.76,36.37,37.73,180900,36.47,37.76,36.37,37.73,180900,0.0,1.0
2012-09-24,36.43,36.96,35.97,36.35,86300,36.43,36.96,35.97,36.35,86300,0.0,1.0
2012-09-25,35.43,36.85,35.3,36.66,59600,35.43,36.85,35.3,36.66,59600,0.0,1.0
2012-09-26,35.27,35.8,34.94,35.52,55600,35.27,35.8,34.94,35.52,55600,0.0,1.0
2012-09-27,35.5,35.73,35.14,35.32,63600,35.5,35.73,35.14,35.32,63600,0.0,1.0
2012-09-28,36.43,37.28,35.29,35.29,109600,36.43,37.28,35.29,35.29,109600,0.0,1.0
2012-10-01,37.15,37.24,36.3,36.5,84400,37.15,37.24,36.3,36.5,84400,0.0,1.0
2012-10-02,37.06,37.8748,36.88,37.2,73100,37.06,37.8748,36.88,37.2,73100,0.0,1.0
2012-10-03,37.02,37.5,36.9,37.07,96600,37.02,37.5,36.9,37.07,96600,0.0,1.0
2012-10-04,37.6,37.76,36.89,37.29,87000,37.6,37.76,36.89,37.29,87000,0.0,1.0
2012-10-05,38.16,38.3,37.59,37.67,111500,38.16,38.3,37.59,37.67,111500,0.0,1.0
2012-10-08,38.65,38.81,37.5359,38.04,67500,38.65,38.81,37.5359,38.04,67500,0.0,1.0
2012-10-09,38.33,38.62,38.22,38.62,68900,38.33,38.62,38.22,38.62,68900,0.0,1.0
2012-10-10,37.84,38.67,37.57,38.19,106100,37.84,38.67,37.57,38.19,106100,0.0,1.0
2012-10-11,37.97,38.51,37.84,38.02,72100,37.97,38.51,37.84,38.02,72100,0.0,1.0
2012-10-12,37.79,38.15,36.99,37.87,137500,37.79,38.15,36.99,37.87,137500,0.0,1.0
2012-10-15,37.17,38.1,36.79,38.1,75700,37.17,38.1,36.79,38.1,75700,0.0,1.0
2012-10-16,37.23,37.56,36.82,37.43,68300,37.23,37.56,36.82,37.43,68300,0.0,1.0
2012-10-17,36.39,37.13,36.15,37.05,93900,36.39,37.13,36.15,37.05,93900,0.0,1.0
2012-10-18,36.08,36.47,35.6601,36.47,58600,36.08,36.47,35.6601,36.47,58600,0.0,1.0
2012-10-19,34.93,36.2,34.91,35.98,97400,34.93,36.2,34.91,35.98,97400,0.0,1.0
2012-10-22,35.59,36.01,34.83,34.91,79900,35.59,36.01,34.83,34.91,79900,0.0,1.0
2012-10-23,35.72,36.04,35.15,35.22,51400,35.72,36.04,35.15,35.22,51400,0.0,1.0
2012-10-24,35.76,35.93,35.28,35.87,48100,35.76,35.93,35.28,35.87,48100,0.0,1.0
2012-10-25,34.58,35.96,34.3,35.89,51800,34.58,35.96,34.3,35.89,51800,0.0,1.0
2012-10-26,35.79,37.59,35.57,35.73,180400,35.79,37.59,35.57,35.73,180400,0.0,1.0
2012-10-31,36.43,36.55,35.6155,35.7,100700,36.43,36.55,35.6155,35.7,100700,0.0,1.0
2012-11-01,36.68,37.52,36.18,36.39,77000,36.68,37.52,36.18,36.39,77000,0.0,1.0
2012-11-02,36.44,37.22,36.44,36.81,50500,36.44,37.22,36.44,36.81,50500,0.0,1.0
2012-11-05,36.1,36.55,35.9,36.55,71400,36.1,36.55,35.9,36.55,71400,0.0,1.0
2012-11-06,37.38,37.57,36.16,36.16,176900,37.38,37.57,36.16,36.16,176900,0.0,1.0
2012-11-07,36.03,37.02,35.79,37.02,273200,36.03,37.02,35.79,37.02,273200,0.0,1.0
2012-11-08,32.94,35.88,29.94,35.88,624700,32.94,35.88,29.94,35.88,624700,0.0,1.0
2012-11-09,33.19,33.76,32.6,32.96,196500,33.19,33.76,32.6,32.96,196500,0.0,1.0
2012-11-12,32.47,33.86,32.03,33.18,119600,32.47,33.86,32.03,33.18,119600,0.0,1.0
2012-11-13,32.55,33.4286,32.33,32.4,130400,32.55,33.4286,32.33,32.4,130400,0.0,1.0
2012-11-14,32.17,33.03,32.01,32.7,190200,32.17,33.03,32.01,32.7,190200,0.0,1.0
2012-11-15,32.32,33.07,31.91,32.08,149700,32.32,33.07,31.91,32.08,149700,0.0,1.0
2012-11-16,32.38,33.0,31.3,32.17,242500,32.38,33.0,31.3,32.17,242500,0.0,1.0
2012-11-19,32.4422,32.72,31.985,32.72,139100,32.4422,32.72,31.985,32.72,139100,0.0,1.0
2012-11-20,32.34,32.729,32.02,32.29,258300,32.34,32.729,32.02,32.29,258300,0.0,1.0
2012-11-21,32.36,32.84,32.23,32.3,97400,32.36,32.84,32.23,32.3,97400,0.0,1.0
2012-11-23,32.93,33.19,32.39,32.48,34100,32.93,33.19,32.39,32.48,34100,0.0,1.0
2012-11-26,33.26,33.36,32.81,32.86,83800,33.26,33.36,32.81,32.86,83800,0.0,1.0
2012-11-27,33.32,33.45,32.88,33.13,76900,33.32,33.45,32.88,33.13,76900,0.0,1.0
2012-11-28,34.47,34.5,33.1,33.1,104200,34.47,34.5,33.1,33.1,104200,0.0,1.0
2012-11-29,35.39,35.71,34.8,34.8,143200,35.39,35.71,34.8,34.8,143200,0.0,1.0
2012-11-30,34.38,35.48,34.09,35.32,138700,34.38,35.48,34.09,35.32,138700,0.0,1.0
2012-12-03,34.47,34.56,33.44,34.49,93500,34.47,34.56,33.44,34.49,93500,0.0,1.0
2012-12-04,35.82,35.89,34.3229,34.41,97900,35.82,35.89,34.3229,34.41,97900,0.0,1.0
2012-12-05,35.43,35.87,35.11,35.87,143300,35.43,35.87,35.11,35.87,143300,0.0,1.0
2012-12-06,35.59,35.76,35.01,35.3,122900,35.59,35.76,35.01,35.3,122900,0.0,1.0
2012-12-07,35.74,35.86,35.43,35.65,151400,35.74,35.86,35.43,35.65,151400,0.0,1.0
2012-12-10,36.41,36.53,35.46,35.68,130900,36.41,36.53,35.46,35.68,130900,0.0,1.0
2012-12-11,36.99,37.08,36.26,36.58,108900,36.99,37.08,36.26,36.58,108900,0.0,1.0
2012-12-12,35.63,37.49,35.58,37.08,103500,35.63,37.49,35.58,37.08,103500,0.0,1.0
2012-12-13,35.69,35.84,35.514,35.56,63500,35.69,35.84,35.514,35.56,63500,0.0,1.0
2012-12-14,35.57,35.82,35.41,35.42,56900,35.57,35.82,35.41,35.42,56900,0.0,1.0
2012-12-17,35.62,35.95,35.37,35.59,94600,35.62,35.95,35.37,35.59,94600,0.0,1.0
2012-12-18,36.49,36.49,35.37,35.73,99100,36.49,36.49,35.37,35.73,99100,0.0,1.0
2012-12-19,36.05,36.53,35.85,36.53,174200,36.05,36.53,35.85,36.53,174200,0.0,1.0
2012-12-20,36.16,36.38,35.62,36.0,91900,36.16,36.38,35.62,36.0,91900,0.0,1.0
2012-12-21,36.03,36.09,35.5,35.78,244500,36.03,36.09,35.5,35.78,244500,0.0,1.0
2012-12-24,35.98,36.0,35.65,36.0,30800,35.98,36.0,35.65,36.0,30800,0.0,1.0
2012-12-26,35.74,36.08,35.49,35.98,60000,35.74,36.08,35.49,35.98,60000,0.0,1.0
2012-12-27,34.54,35.97,34.12,35.73,52300,34.54,35.97,34.12,35.73,52300,0.0,1.0
2012-12-28,35.42,35.82,34.31,34.31,60300,35.42,35.82,34.31,34.31,60300,0.0,1.0
2012-12-31,36.12,36.5,34.96,35.35,121500,36.12,36.5,34.96,35.35,121500,0.0,1.0
2013-01-02,36.96,37.341,36.59,36.89,198700,36.96,37.341,36.59,36.89,198700,0.0,1.0
2013-01-03,37.49,37.89,36.66,36.9,86400,37.49,37.89,36.66,36.9,86400,0.0,1.0
2013-01-04,37.87,38.13,37.12,37.68,77500,37.87,38.13,37.12,37.68,77500,0.0,1.0
2013-01-07,36.9023,37.92,36.34,37.59,79100,36.9023,37.92,36.34,37.59,79100,0.0,1.0
2013-01-08,37.03,37.29,36.75,37.0,151300,37.03,37.29,36.75,37.0,151300,0.0,1.0
2013-01-09,37.73,37.84,36.74,36.86,188500,37.73,37.84,36.74,36.86,188500,0.0,1.0
2013-01-10,36.96,37.785,36.7701,37.73,75700,36.96,37.785,36.7701,37.73,75700,0.0,1.0
2013-01-11,37.24,37.4199,36.8,37.03,87500,37.24,37.4199,36.8,37.03,87500,0.0,1.0
2013-01-14,37.34,37.84,37.14,37.15,36400,37.34,37.84,37.14,37.15,36400,0.0,1.0
2013-01-15,37.46,37.86,37.11,37.23,61100,37.46,37.86,37.11,37.23,61100,0.0,1.0
2013-01-16,37.19,37.52,37.0,37.27,61700,37.19,37.52,37.0,37.27,61700,0.0,1.0
2013-01-17,37.54,38.11,37.14,37.49,48400,37.54,38.11,37.14,37.49,48400,0.0,1.0
2013-01-18,37.71,38.05,37.41,37.41,59000,37.71,38.05,37.41,37.41,59000,0.0,1.0
2013-01-22,37.6,37.68,37.04,37.58,62200,37.6,37.68,37.04,37.58,62200,0.0,1.0
2013-01-23,37.61,38.12,37.38,37.63,33100,37.61,38.12,37.38,37.63,33100,0.0,1.0
2013-01-24,38.37,38.455,37.13,37.54,50300,38.37,38.455,37.13,37.54,50300,0.0,1.0
2013-01-25,38.16,38.84,37.465,38.42,78000,38.16,38.84,37.465,38.42,78000,0.0,1.0
2013-01-28,38.4,38.43,37.94,38.09,82200,38.4,38.43,37.94,38.09,82200,0.0,1.0
2013-01-29,38.45,38.49,38.035,38.4,69600,38.45,38.49,38.035,38.4,69600,0.0,1.0
2013-01-30,38.03,38.62,37.57,38.29,154600,38.03,38.62,37.57,38.29,154600,0.0,1.0
2013-01-31,38.53,38.65,37.91,37.91,138700,38.53,38.65,37.91,37.91,138700,0.0,1.0
2013-02-01,38.23,38.99,37.982,38.64,99400,38.23,38.99,37.982,38.64,99400,0.0,1.0
2013-02-04,38.17,38.23,37.83,37.98,90800,38.17,38.23,37.83,37.98,90800,0.0,1.0
2013-02-05,38.2,38.67,38.01,38.32,57400,38.2,38.67,38.01,38.32,57400,0.0,1.0
2013-02-06,38.96,39.04,37.9,37.97,49400,38.96,39.04,37.9,37.97,49400,0.0,1.0
2013-02-07,39.99,40.33,39.07,39.11,178300,39.99,40.33,39.07,39.11,178300,0.0,1.0
2013-02-08,40.23,40.63,39.42,39.97,89700,40.23,40.63,39.42,39.97,89700,0.0,1.0
2013-02-11,39.97,40.35,39.845,40.12,42000,39.97,40.35,39.845,40.12,42000,0.0,1.0
2013-02-12,40.26,40.26,39.89,39.9,57500,40.26,40.26,39.89,39.9,57500,0.0,1.0
2013-02-13,40.67,40.72,40.11,40.2,76100,40.67,40.72,40.11,40.2,76100,0.0,1.0
2013-02-14,40.37,40.86,40.32,40.32,47700,40.37,40.86,40.32,40.32,47700,0.0,1.0
2013-02-15,40.2,40.72,40.12,40.61,74800,40.2,40.72,40.12,40.61,74800,0.0,1.0
2013-02-19,41.49,41.55,40.0,40.16,81500,41.49,41.55,40.0,40.16,81500,0.0,1.0
2013-02-20,41.33,42.17,41.13,41.65,110500,41.33,42.17,41.13,41.65,110500,0.0,1.0
2013-02-21,40.52,41.57,40.0,41.29,68500,40.52,41.57,40.0,41.29,68500,0.0,1.0
2013-02-22,41.2,41.37,39.92,40.72,164800,41.2,41.37,39.92,40.72,164800,0.0,1.0
2013-02-25,38.78,41.29,38.6401,41.28,62200,38.78,41.29,38.6401,41.28,62200,0.0,1.0
2013-02-26,38.02,39.13,37.775,38.84,66600,38.02,39.13,37.775,38.84,66600,0.0,1.0
2013-02-27,38.5,39.01,37.92,38.04,72800,38.5,39.01,37.92,38.04,72800,0.0,1.0
2013-02-28,38.924,39.25,38.39,38.71,134600,38.924,39.25,38.39,38.71,134600,0.0,1.0
2013-03-01,36.2,37.23,35.0,36.52,814800,36.2,37.23,35.0,36.52,814800,0.0,1.0
2013-03-04,33.3,36.24,32.98,36.24,315700,33.3,36.24,32.98,36.24,315700,0.0,1.0
2013-03-05,32.53,33.91,32.3801,33.25,656500,32.53,33.91,32.3801,33.25,656500,0.0,1.0
2013-03-06,32.21,33.48,31.98,32.72,346400,32.21,33.48,31.98,32.72,346400,0.0,1.0
2013-03-07,32.29,33.14,32.13,32.21,197000,32.29,33.14,32.13,32.21,197000,0.0,1.0
2013-03-08,30.1,33.69,29.5701,32.4,866900,30.1,33.69,29.5701,32.4,866900,0.0,1.0
2013-03-11,30.58,30.64,29.2,30.38,473400,30.58,30.64,29.2,30.38,473400,0.0,1.0
2013-03-12,30.22,31.0,29.82,29.97,574700,30.22,31.0,29.82,29.97,574700,0.0,1.0
2013-03-13,30.14,31.259,30.0101,30.4,313500,30.14,31.259,30.0101,30.4,313500,0.0,1.0
2013-03-14,31.58,31.61,30.06,30.08,141500,31.58,31.61,30.06,30.08,141500,0.0,1.0
2013-03-15,31.63,32.09,31.59,31.65,286300,31.63,32.09,31.59,31.65,286300,0.0,1.0
2013-03-18,31.8,32.03,31.5,31.52,171000,31.8,32.03,31.5,31.52,171000,0.0,1.0
2013-03-19,31.62,31.79,31.34,31.78,246500,31.62,31.79,31.34,31.78,246500,0.0,1.0
2013-03-20,34.21,35.34,31.5,31.7,974400,34.21,35.34,31.5,31.7,974400,0.0,1.0
2013-03-21,34.0,35.35,33.61,33.88,432500,34.0,35.35,33.61,33.88,432500,0.0,1.0
2013-03-22,35.43,35.73,34.6,34.6,490200,35.43,35.73,34.6,34.6,490200,0.0,1.0
2013-03-25,35.1,36.41,34.9,35.77,274700,35.1,36.41,34.9,35.77,274700,0.0,1.0
2013-03-26,34.66,35.01,34.37,35.01,134700,34.66,35.01,34.37,35.01,134700,0.0,1.0
2013-03-27,34.61,34.92,33.99,34.5,109100,34.61,34.92,33.99,34.5,109100,0.0,1.0
2013-03-28,34.89,35.2175,34.145,34.69,149700,34.89,35.2175,34.145,34.69,149700,0.0,1.0
2013-04-01,34.99,35.03,34.13,34.55,422600,34.99,35.03,34.13,34.55,422600,0.0,1.0
2013-04-02,34.45,35.13,34.27,35.0,486400,34.45,35.13,34.27,35.0,486400,0.0,1.0
2013-04-03,34.1,35.0599,33.9,34.6,213800,34.1,35.0599,33.9,34.6,213800,0.0,1.0
2013-04-04,34.31,34.57,33.72,34.16,88100,34.31,34.57,33.72,34.16,88100,0.0,1.0
2013-04-05,33.78,34.5,33.52,33.93,82100,33.78,34.5,33.52,33.93,82100,0.0,1.0
2013-04-08,33.29,33.8,33.035,33.8,182100,33.29,33.8,33.035,33.8,182100,0.0,1.0
2013-04-09,33.26,33.52,33.18,33.38,118100,33.26,33.52,33.18,33.38,118100,0.0,1.0
2013-04-10,33.27,33.73,33.1701,33.25,334100,33.27,33.73,33.1701,33.25,334100,0.0,1.0
2013-04-11,33.82,33.97,33.01,33.32,179800,33.82,33.97,33.01,33.32,179800,0.0,1.0
2013-04-12,33.9,34.22,33.0,33.78,94400,33.9,34.22,33.0,33.78,94400,0.0,1.0
2013-04-15,33.13,34.09,33.0,33.83,163900,33.13,34.09,33.0,33.83,163900,0.0,1.0
2013-04-16,34.16,34.25,33.26,33.26,134800,34.16,34.25,33.26,33.26,134800,0.0,1.0
2013-04-17,34.07,34.28,33.64,33.99,198000,34.07,34.28,33.64,33.99,198000,0.0,1.0
2013-04-18,33.35,34.24,33.25,34.23,133100,33.35,34.24,33.25,34.23,133100,0.0,1.0
2013-04-19,33.25,33.66,33.23,33.4,106200,33.25,33.66,33.23,33.4,106200,0.0,1.0
2013-04-22,33.27,33.33,32.99,33.24,96600,33.27,33.33,32.99,33.24,96600,0.0,1.0
2013-04-23,33.67,33.84,33.2,33.52,134900,33.67,33.84,33.2,33.52,134900,0.0,1.0
2013-04-24,33.38,33.625,33.3,33.53,195000,33.38,33.625,33.3,33.53,195000,0.0,1.0
2013-04-25,33.83,34.1,33.25,33.56,183200,33.83,34.1,33.25,33.56,183200,0.0,1.0
2013-04-26,33.72,33.85,33.52,33.85,145200,33.72,33.85,33.52,33.85,145200,0.0,1.0
2013-04-29,33.63,33.87,33.56,33.87,162900,33.63,33.87,33.56,33.87,162900,0.0,1.0
2013-04-30,33.53,33.67,33.32,33.67,127500,33.53,33.67,33.32,33.67,127500,0.0,1.0
2013-05-01,32.36,33.51,32.36,33.51,156300,32.36,33.51,32.36,33.51,156300,0.0,1.0
2013-05-02,32.08,32.456,31.95,32.42,324900,32.08,32.456,31.95,32.42,324900,0.0,1.0
2013-05-03,32.44,32.71,32.38,32.38,146000,32.44,32.71,32.38,32.38,146000,0.0,1.0
2013-05-06,32.35,32.59,32.235,32.51,123500,32.35,32.59,32.235,32.51,123500,0.0,1.0
2013-05-07,32.57,32.72,32.015,32.31,376400,32.57,32.72,32.015,32.31,376400,0.0,1.0
2013-05-08,33.76,33.9,32.59,32.85,317000,33.76,33.9,32.59,32.85,317000,0.0,1.0
2013-05-09,34.11,34.59,33.38,33.84,190900,34.11,34.59,33.38,33.84,190900,0.0,1.0
2013-05-10,35.77,35.99,33.611,33.9,321700,35.77,35.99,33.611,33.9,321700,0.0,1.0
2013-05-13,35.89,36.06,35.57,35.94,158100,35.89,36.06,35.57,35.94,158100,0.0,1.0
2013-05-14,37.02,37.062,35.93,36.05,260200,37.02,37.062,35.93,36.05,260200,0.0,1.0
2013-05-15,38.07,38.77,36.797,37.03,247500,38.07,38.77,36.797,37.03,247500,0.0,1.0
2013-05-16,37.9,38.5,35.92,35.92,189900,37.9,38.5,35.92,35.92,189900,0.0,1.0
2013-05-17,38.51,38.77,37.88,38.29,249900,38.51,38.77,37.88,38.29,249900,0.0,1.0
2013-05-20,38.99,38.99,38.17,38.51,206300,38.99,38.99,38.17,38.51,206300,0.0,1.0
2013-05-21,39.16,39.49,38.64,38.9,96300,39.16,39.49,38.64,38.9,96300,0.0,1.0
2013-05-22,38.45,39.28,38.09,39.28,128700,38.45,39.28,38.09,39.28,128700,0.0,1.0
2013-05-23,38.41,38.5,38.005,38.23,91900,38.41,38.5,38.005,38.23,91900,0.0,1.0
2013-05-24,38.69,38.86,37.91,38.31,71600,38.69,38.86,37.91,38.31,71600,0.0,1.0
2013-05-28,38.58,39.36,38.24,38.99,90000,38.58,39.36,38.24,38.99,90000,0.0,1.0
2013-05-29,37.98,38.48,37.77,38.28,102800,37.98,38.48,37.77,38.28,102800,0.0,1.0
2013-05-30,38.49,38.59,37.96,38.06,86700,38.49,38.59,37.96,38.06,86700,0.0,1.0
2013-05-31,38.04,38.77,38.0,38.18,222700,38.04,38.77,38.0,38.18,222700,0.0,1.0
2013-06-03,38.59,38.81,37.51,38.04,219500,38.59,38.81,37.51,38.04,219500,0.0,1.0
2013-06-04,38.4,38.93,38.25,38.75,65500,38.4,38.93,38.25,38.75,65500,0.0,1.0
2013-06-05,38.54,38.84,38.0,38.25,114300,38.54,38.84,38.0,38.25,114300,0.0,1.0
2013-06-06,38.46,38.92,37.67,38.45,73200,38.46,38.92,37.67,38.45,73200,0.0,1.0
2013-06-07,38.58,38.82,38.12,38.62,69900,38.58,38.82,38.12,38.62,69900,0.0,1.0
2013-06-10,39.8,39.83,38.61,38.61,117600,39.8,39.83,38.61,38.61,117600,0.0,1.0
2013-06-11,39.49,39.83,38.35,39.25,118600,39.49,39.83,38.35,39.25,118600,0.0,1.0
2013-06-12,38.86,39.85,38.655,39.78,131200,38.86,39.85,38.655,39.78,131200,0.0,1.0
2013-06-13,39.66,39.74,38.56,39.01,95600,39.66,39.74,38.56,39.01,95600,0.0,1.0
2013-06-14,38.54,39.75,38.51,39.71,76200,38.54,39.75,38.51,39.71,76200,0.0,1.0
2013-06-17,37.96,38.94,37.34,38.94,132100,37.96,38.94,37.34,38.94,132100,0.0,1.0
2013-06-18,38.76,39.01,37.84,37.86,113400,38.76,39.01,37.84,37.86,113400,0.0,1.0
2013-06-19,37.95,38.84,37.76,38.84,112800,37.95,38.84,37.76,38.84,112800,0.0,1.0
2013-06-20,37.74,38.03,37.04,37.56,62300,37.74,38.03,37.04,37.56,62300,0.0,1.0
2013-06-21,37.03,38.06,36.401,38.02,197500,37.03,38.06,36.401,38.02,197500,0.0,1.0
2013-06-24,37.44,37.83,36.7,36.85,127200,37.44,37.83,36.7,36.85,127200,0.0,1.0
2013-06-25,37.83,38.38,37.76,37.84,89300,37.83,38.38,37.76,37.84,89300,0.0,1.0
2013-06-26,37.39,37.93,37.09,37.93,53600,37.39,37.93,37.09,37.93,53600,0.0,1.0
2013-06-27,37.71,37.89,37.41,37.69,59100,37.71,37.89,37.41,37.69,59100,0.0,1.0
2013-06-28,37.16,37.72,37.12,37.72,202600,37.16,37.72,37.12,37.72,202600,0.0,1.0
2013-07-01,38.61,38.73,37.32,37.32,77900,38.61,38.73,37.32,37.32,77900,0.0,1.0
2013-07-02,38.75,38.99,38.44,38.69,78900,38.75,38.99,38.44,38.69,78900,0.0,1.0
2013-07-03,38.96,38.96,38.51,38.68,51400,38.96,38.96,38.51,38.68,51400,0.0,1.0
2013-07-05,39.8,39.83,38.3601,39.53,54900,39.8,39.83,38.3601,39.53,54900,0.0,1.0
2013-07-08,40.43,40.485,39.8499,39.99,97000,40.43,40.485,39.8499,39.99,97000,0.0,1.0
2013-07-09,40.09,40.58,39.95,40.53,90600,40.09,40.58,39.95,40.53,90600,0.0,1.0
2013-07-10,39.96,40.15,39.56,40.0,56400,39.96,40.15,39.56,40.0,56400,0.0,1.0
2013-07-11,40.21,40.345,39.85,40.31,85600,40.21,40.345,39.85,40.31,85600,0.0,1.0
2013-07-12,40.23,40.59,39.81,40.04,66800,40.23,40.59,39.81,40.04,66800,0.0,1.0
2013-07-15,40.53,40.729,40.05,40.53,71600,40.53,40.729,40.05,40.53,71600,0.0,1.0
2013-07-16,40.29,40.61,40.03,40.44,99500,40.29,40.61,40.03,40.44,99500,0.0,1.0
2013-07-17,39.87,40.4,39.66,40.25,105700,39.87,40.4,39.66,40.25,105700,0.0,1.0
2013-07-18,39.92,40.23,39.75,40.07,112200,39.92,40.23,39.75,40.07,112200,0.0,1.0
2013-07-19,39.86,40.225,39.59,39.96,85900,39.86,40.225,39.59,39.96,85900,0.0,1.0
2013-07-22,39.76,40.46,39.554,39.76,61000,39.76,40.46,39.554,39.76,61000,0.0,1.0
2013-07-23,39.56,40.09,39.232,39.74,92200,39.56,40.09,39.232,39.74,92200,0.0,1.0
2013-07-24,39.71,40.09,39.55,39.74,88400,39.71,40.09,39.55,39.74,88400,0.0,1.0
2013-07-25,39.9,40.08,39.61,39.7,45500,39.9,40.08,39.61,39.7,45500,0.0,1.0
2013-07-26,39.33,39.74,39.1,39.61,26400,39.33,39.74,39.1,39.61,26400,0.0,1.0
2013-07-29,39.41,39.7599,39.35,39.37,66700,39.41,39.7599,39.35,39.37,66700,0.0,1.0
2013-07-30,39.09,39.7,38.63,39.62,99500,39.09,39.7,38.63,39.62,99500,0.0,1.0
2013-07-31,39.51,40.19,39.14,39.31,81800,39.51,40.19,39.14,39.31,81800,0.0,1.0
2013-08-01,39.75,39.95,39.351,39.66,175300,39.75,39.95,39.351,39.66,175300,0.0,1.0
2013-08-02,40.84,40.94,39.1,39.51,92300,40.84,40.94,39.1,39.51,92300,0.0,1.0
2013-08-05,40.94,41.15,40.68,40.92,55700,40.94,41.15,40.68,40.92,55700,0.0,1.0
2013-08-06,40.36,40.959,39.85,40.79,49900,40.36,40.959,39.85,40.79,49900,0.0,1.0
2013-08-07,40.57,40.81,39.775,40.16,56300,40.57,40.81,39.775,40.16,56300,0.0,1.0
2013-08-08,38.53,39.37,37.2826,39.0,373200,38.53,39.37,37.2826,39.0,373200,0.0,1.0
2013-08-09,37.33,38.35,36.65,38.27,198200,37.33,38.35,36.65,38.27,198200,0.0,1.0
2013-08-12,37.99,38.2,37.08,37.09,147300,37.99,38.2,37.08,37.09,147300,0.0,1.0
2013-08-13,38.6,38.74,37.26,37.26,76200,38.6,38.74,37.26,37.26,76200,0.0,1.0
2013-08-14,38.58,38.75,38.25,38.45,83700,38.58,38.75,38.25,38.45,83700,0.0,1.0
2013-08-15,37.96,38.25,37.841,38.2,119300,37.96,38.25,37.841,38.2,119300,0.0,1.0
2013-08-16,39.71,39.77,37.775,37.91,141900,39.71,39.77,37.775,37.91,141900,0.0,1.0
2013-08-19,38.5,39.88,38.2,39.6,106900,38.5,39.88,38.2,39.6,106900,0.0,1.0
2013-08-20,38.51,38.87,38.43,38.43,67300,38.51,38.87,38.43,38.43,67300,0.0,1.0
2013-08-21,38.41,38.75,38.2,38.29,30700,38.41,38.75,38.2,38.29,30700,0.0,1.0
2013-08-22,39.32,39.42,38.41,38.41,24400,39.32,39.42,38.41,38.41,24400,0.0,1.0
2013-08-23,39.75,39.89,38.72,39.29,49400,39.75,39.89,38.72,39.29,49400,0.0,1.0
2013-08-26,40.07,40.409,39.46,39.78,38700,40.07,40.409,39.46,39.78,38700,0.0,1.0
2013-08-27,38.44,39.9599,38.3,39.5,51700,38.44,39.9599,38.3,39.5,51700,0.0,1.0
2013-08-28,38.79,38.87,38.2,38.5,31600,38.79,38.87,38.2,38.5,31600,0.0,1.0
2013-08-29,39.66,39.72,38.24,38.5,68200,39.66,39.72,38.24,38.5,68200,0.0,1.0
2013-08-30,40.02,40.19,39.66,39.74,64900,40.02,40.19,39.66,39.74,64900,0.0,1.0
2013-09-03,40.13,40.75,40.0,40.46,157000,40.13,40.75,40.0,40.46,157000,0.0,1.0
2013-09-04,39.8,40.08,39.71,40.05,120600,39.8,40.08,39.71,40.05,120600,0.0,1.0
2013-09-05,39.65,40.0,39.21,39.91,61700,39.65,40.0,39.21,39.91,61700,0.0,1.0
2013-09-06,39.28,39.88,38.895,39.88,163900,39.28,39.88,38.895,39.88,163900,0.0,1.0
2013-09-09,39.66,39.9,39.32,39.32,146700,39.66,39.9,39.32,39.32,146700,0.0,1.0
2013-09-10,40.0,40.19,39.77,39.93,99400,40.0,40.19,39.77,39.93,99400,0.0,1.0
2013-09-11,39.57,40.095,39.44,40.02,143300,39.57,40.095,39.44,40.02,143300,0.0,1.0
2013-09-12,39.38,39.544,39.27,39.46,226600,39.38,39.544,39.27,39.46,226600,0.0,1.0
2013-09-13,39.5,39.625,39.3,39.57,146300,39.5,39.625,39.3,39.57,146300,0.0,1.0
2013-09-16,39.38,39.95,39.34,39.95,86600,39.38,39.95,39.34,39.95,86600,0.0,1.0
2013-09-17,39.12,39.57,38.93,39.45,179200,39.12,39.57,38.93,39.45,179200,0.0,1.0
2013-09-18,38.945,39.32,38.61,39.12,151500,38.945,39.32,38.61,39.12,151500,0.0,1.0
2013-09-19,38.66,38.92,38.43,38.92,61900,38.66,38.92,38.43,38.92,61900,0.0,1.0
2013-09-20,38.54,38.86,37.75,37.86,190100,38.54,38.86,37.75,37.86,190100,0.0,1.0
2013-09-23,38.7,38.85,38.0274,38.41,82500,38.7,38.85,38.0274,38.41,82500,0.0,1.0
2013-09-24,38.82,39.13,38.21,38.61,143200,38.82,39.13,38.21,38.61,143200,0.0,1.0
2013-09-25,38.93,39.15,38.62,38.81,136300,38.93,39.15,38.62,38.81,136300,0.0,1.0
2013-09-26,38.92,39.24,38.53,38.94,58500,38.92,39.24,38.53,38.94,58500,0.0,1.0
2013-09-27,38.15,39.0662,38.1,38.65,68200,38.15,39.0662,38.1,38.65,68200,0.0,1.0
2013-09-30,37.8,37.97,37.2,37.64,194900,37.8,37.97,37.2,37.64,194900,0.0,1.0
2013-10-01,38.0,38.11,37.75,37.76,143900,38.0,38.11,37.75,37.76,143900,0.0,1.0
2013-10-02,37.52,37.845,37.361,37.64,145300,37.52,37.845,37.361,37.64,145300,0.0,1.0
2013-10-03,36.97,37.585,36.78,37.5,208600,36.97,37.585,36.78,37.5,208600,0.0,1.0
2013-10-04,36.94,37.14,36.5,36.68,129800,36.94,37.14,36.5,36.68,129800,0.0,1.0
2013-10-07,36.45,37.26,36.38,36.65,105700,36.45,37.26,36.38,36.65,105700,0.0,1.0
2013-10-08,36.2,36.87,36.1361,36.55,61800,36.2,36.87,36.1361,36.55,61800,0.0,1.0
2013-10-09,35.48,36.299,35.32,36.21,127300,35.48,36.299,35.32,36.21,127300,0.0,1.0
2013-10-10,35.98,36.22,35.73,35.79,179400,35.98,36.22,35.73,35.79,179400,0.0,1.0
2013-10-11,36.145,36.25,35.81,35.81,138600,36.145,36.25,35.81,35.81,138600,0.0,1.0
2013-10-14,36.0,36.18,35.8572,36.07,217400,36.0,36.18,35.8572,36.07,217400,0.0,1.0
2013-10-15,35.49,36.05,34.4,36.0,361600,35.49,36.05,34.4,36.0,361600,0.0,1.0
2013-10-16,36.96,37.63,35.6,35.6,523100,36.96,37.63,35.6,35.6,523100,0.0,1.0
2013-10-17,36.545,36.99,36.421,36.91,243200,36.545,36.99,36.421,36.91,243200,0.0,1.0
2013-10-18,36.95,37.785,36.52,36.85,291800,36.95,37.785,36.52,36.85,291800,0.0,1.0
2013-10-21,37.35,37.51,36.97,36.97,218400,37.35,37.51,36.97,36.97,218400,0.0,1.0
2013-10-22,37.61,37.825,37.39,37.39,292800,37.61,37.825,37.39,37.39,292800,0.0,1.0
2013-10-23,38.11,38.52,37.6,37.6,326800,38.11,38.52,37.6,37.6,326800,0.0,1.0
2013-10-24,38.49,38.61,38.14,38.29,284100,38.49,38.61,38.14,38.29,284100,0.0,1.0
2013-10-25,38.53,39.46,38.45,38.64,284200,38.53,39.46,38.45,38.64,284200,0.0,1.0
2013-10-28,39.39,39.59,38.46,38.46,123300,39.39,39.59,38.46,38.46,123300,0.0,1.0
2013-10-29,39.68,39.83,38.865,39.39,264000,39.68,39.83,38.865,39.39,264000,0.0,1.0
2013-10-30,40.29,40.68,39.5751,39.8,105400,40.29,40.68,39.5751,39.8,105400,0.0,1.0
2013-10-31,40.03,40.2,39.1,40.19,164400,40.03,40.2,39.1,40.19,164400,0.0,1.0
2013-11-01,39.89,40.05,39.21,40.05,172300,39.89,40.05,39.21,40.05,172300,0.0,1.0
2013-11-04,40.15,40.39,39.53,39.9,122700,40.15,40.39,39.53,39.9,122700,0.0,1.0
2013-11-05,39.9,40.44,39.43,39.85,104400,39.9,40.44,39.43,39.85,104400,0.0,1.0
2013-11-06,42.43,43.29,39.5,39.93,250500,42.43,43.29,39.5,39.93,250500,0.0,1.0
2013-11-07,41.94,43.03,41.62,42.48,108600,41.94,43.03,41.62,42.48,108600,0.0,1.0
2013-11-08,42.53,42.92,39.54,41.9,131100,42.53,42.92,39.54,41.9,131100,0.0,1.0
2013-11-11,42.46,42.75,41.86,42.19,56300,42.46,42.75,41.86,42.19,56300,0.0,1.0
2013-11-12,42.5,42.72,42.18,42.46,26900,42.5,42.72,42.18,42.46,26900,0.0,1.0
2013-11-13,42.84,43.57,42.17,42.42,98500,42.84,43.57,42.17,42.42,98500,0.0,1.0
2013-11-14,42.1,42.9808,41.99,42.82,75700,42.1,42.9808,41.99,42.82,75700,0.0,1.0
2013-11-15,42.49,42.61,41.48,41.98,83300,42.49,42.61,41.48,41.98,83300,0.0,1.0
2013-11-18,41.68,43.13,41.46,42.47,65200,41.68,43.13,41.46,42.47,65200,0.0,1.0
2013-11-19,41.98,42.3,41.52,41.75,55500,41.98,42.3,41.52,41.75,55500,0.0,1.0
2013-11-20,41.72,42.07,41.27,41.99,87400,41.72,42.07,41.27,41.99,87400,0.0,1.0
2013-11-21,42.03,42.17,41.75,41.92,59000,42.03,42.17,41.75,41.92,59000,0.0,1.0
2013-11-22,42.64,42.78,41.16,41.93,136300,42.64,42.78,41.16,41.93,136300,0.0,1.0
2013-11-25,44.24,44.62,42.13,42.64,170300,44.24,44.62,42.13,42.64,170300,0.0,1.0
2013-11-26,44.35,44.7,43.85,44.22,94700,44.35,44.7,43.85,44.22,94700,0.0,1.0
2013-11-27,45.0,45.22,44.31,44.51,97600,45.0,45.22,44.31,44.51,97600,0.0,1.0
2013-11-29,45.19,45.5,45.0,45.28,70700,45.19,45.5,45.0,45.28,70700,0.0,1.0
2013-12-02,45.54,46.69,44.68,45.04,237900,45.54,46.69,44.68,45.04,237900,0.0,1.0
2013-12-03,45.76,46.0,45.36,45.36,223500,45.76,46.0,45.36,45.36,223500,0.0,1.0
2013-12-04,45.18,45.74,44.7703,45.58,88900,45.18,45.74,44.7703,45.58,88900,0.0,1.0
2013-12-05,45.27,45.62,44.82,45.18,123300,45.27,45.62,44.82,45.18,123300,0.0,1.0
2013-12-06,44.9,45.84,44.68,45.55,177400,44.9,45.84,44.68,45.55,177400,0.0,1.0
2013-12-09,44.86,45.07,44.17,44.89,115200,44.86,45.07,44.17,44.89,115200,0.0,1.0
2013-12-10,44.74,45.19,44.45,44.89,98800,44.74,45.19,44.45,44.89,98800,0.0,1.0
2013-12-11,44.29,45.12,44.04,44.93,218600,44.29,45.12,44.04,44.93,218600,0.0,1.0
2013-12-12,43.91,44.49,43.74,44.14,73400,43.91,44.49,43.74,44.14,73400,0.0,1.0
2013-12-13,43.37,44.17,42.41,44.17,116500,43.37,44.17,42.41,44.17,116500,0.0,1.0
2013-12-16,43.56,44.61,43.22,43.4,87900,43.56,44.61,43.22,43.4,87900,0.0,1.0
2013-12-17,43.63,43.97,43.04,43.42,42900,43.63,43.97,43.04,43.42,42900,0.0,1.0
2013-12-18,43.49,43.8,43.09,43.3,123400,43.49,43.8,43.09,43.3,123400,0.0,1.0
2013-12-19,43.54,43.77,42.421,43.51,86800,43.54,43.77,42.421,43.51,86800,0.0,1.0
2013-12-20,45.11,45.215,43.6,43.88,262300,45.11,45.215,43.6,43.88,262300,0.0,1.0
2013-12-23,45.01,45.23,44.5401,45.15,146500,45.01,45.23,44.5401,45.15,146500,0.0,1.0
2013-12-24,45.01,45.38,44.46,45.08,158700,45.01,45.38,44.46,45.08,158700,0.0,1.0
2013-12-26,44.3,45.04,43.81,45.04,81700,44.3,45.04,43.81,45.04,81700,0.0,1.0
2013-12-27,43.52,44.805,43.1,44.48,142100,43.52,44.805,43.1,44.48,142100,0.0,1.0
2013-12-30,43.07,43.82,43.0,43.75,170500,43.07,43.82,43.0,43.75,170500,0.0,1.0
2013-12-31,43.47,44.32,42.67,43.21,258200,43.47,44.32,42.67,43.21,258200,0.0,1.0
2014-01-02,42.51,43.81,42.345,43.47,160300,42.51,43.81,42.345,43.47,160300,0.0,1.0
2014-01-03,42.42,42.72,42.37,42.6,124300,42.42,42.72,42.37,42.6,124300,0.0,1.0
2014-01-06,42.26,43.17,42.1,42.66,159700,42.26,43.17,42.1,42.66,159700,0.0,1.0
2014-01-07,42.19,42.575,42.1,42.25,108400,42.19,42.575,42.1,42.25,108400,0.0,1.0
2014-01-08,42.78,43.2,42.41,42.49,326400,42.78,43.2,42.41,42.49,326400,0.0,1.0
2014-01-09,42.77,43.41,42.72,43.0,122900,42.77,43.41,42.72,43.0,122900,0.0,1.0
2014-01-10,42.92,43.11,42.44,42.92,117800,42.92,43.11,42.44,42.92,117800,0.0,1.0
2014-01-13,42.78,42.9199,42.5,42.91,145400,42.78,42.9199,42.5,42.91,145400,0.0,1.0
2014-01-14,43.05,43.79,42.75,42.79,127800,43.05,43.79,42.75,42.79,127800,0.0,1.0
2014-01-15,43.95,44.0,43.0,43.02,102400,43.95,44.0,43.0,43.02,102400,0.0,1.0
2014-01-16,44.8,44.94,43.55,44.08,114000,44.8,44.94,43.55,44.08,114000,0.0,1.0
2014-01-17,44.51,45.26,44.23,44.87,123700,44.51,45.26,44.23,44.87,123700,0.0,1.0
2014-01-21,44.55,45.0325,44.04,44.66,148000,44.55,45.0325,44.04,44.66,148000,0.0,1.0
2014-01-22,45.57,45.67,44.4,44.59,189100,45.57,45.67,44.4,44.59,189100,0.0,1.0
2014-01-23,45.84,46.62,44.89,45.37,303200,45.84,46.62,44.89,45.37,303200,0.0,1.0
2014-01-24,44.12,45.799,43.72,45.58,136800,44.12,45.799,43.72,45.58,136800,0.0,1.0
2014-01-27,43.88,44.9,43.11,44.9,218800,43.88,44.9,43.11,44.9,218800,0.0,1.0
2014-01-28,43.9,44.35,42.51,44.04,268000,43.9,44.35,42.51,44.04,268000,0.0,1.0
2014-01-29,42.92,44.22,42.808,43.58,156900,42.92,44.22,42.808,43.58,156900,0.0,1.0
2014-01-30,42.79,43.29,42.28,43.14,167100,42.79,43.29,42.28,43.14,167100,0.0,1.0
2014-01-31,42.33,42.76,42.1,42.21,86000,42.33,42.76,42.1,42.21,86000,0.0,1.0
2014-02-03,42.2,42.62,41.8,42.2,260100,42.2,42.62,41.8,42.2,260100,0.0,1.0
2014-02-04,42.2,42.63,41.78,42.41,127000,42.2,42.63,41.78,42.41,127000,0.0,1.0
2014-02-05,42.15,42.61,41.67,42.14,136900,42.15,42.61,41.67,42.14,136900,0.0,1.0
2014-02-06,42.37,42.75,41.828,42.36,85900,42.37,42.75,41.828,42.36,85900,0.0,1.0
2014-02-07,42.31,43.14,42.07,42.42,67300,42.31,43.14,42.07,42.42,67300,0.0,1.0
2014-02-10,41.8,42.76,41.55,42.22,59900,41.8,42.76,41.55,42.22,59900,0.0,1.0
2014-02-11,42.51,42.72,41.93,41.93,85500,42.51,42.72,41.93,41.93,85500,0.0,1.0
2014-02-12,42.61,43.11,42.18,42.61,72600,42.61,43.11,42.18,42.61,72600,0.0,1.0
2014-02-13,43.15,43.22,41.9925,42.4,51700,43.15,43.22,41.9925,42.4,51700,0.0,1.0
2014-02-14,43.24,43.4,42.45,43.21,32100,43.24,43.4,42.45,43.21,32100,0.0,1.0
2014-02-18,43.4,43.96,42.83,43.14,109900,43.4,43.96,42.83,43.14,109900,0.0,1.0
2014-02-19,42.64,43.75,42.49,43.24,103400,42.64,43.75,42.49,43.24,103400,0.0,1.0
2014-02-20,43.08,43.6,42.02,42.56,119000,43.08,43.6,42.02,42.56,119000,0.0,1.0
2014-02-21,44.9,44.99,43.48,43.48,136700,44.9,44.99,43.48,43.48,136700,0.0,1.0
2014-02-24,44.43,45.74,44.27,44.9,144000,44.43,45.74,44.27,44.9,144000,0.0,1.0
2014-02-25,45.36,45.45,44.1156,44.5,126400,45.36,45.45,44.1156,44.5,126400,0.0,1.0
2014-02-26,45.19,45.57,44.71,45.56,89500,45.19,45.57,44.71,45.56,89500,0.0,1.0
2014-02-27,46.25,46.44,44.15,45.04,96800,46.25,46.44,44.15,45.04,96800,0.0,1.0
2014-02-28,35.42,39.14,35.28,39.14,1020600,35.42,39.14,35.28,39.14,1020600,0.0,1.0
2014-03-03,36.13,36.16,34.85,35.47,440300,36.13,36.16,34.85,35.47,440300,0.0,1.0
2014-03-04,37.29,37.69,36.13,36.4,315700,37.29,37.69,36.13,36.4,315700,0.0,1.0
2014-03-05,37.34,37.6,37.0,37.32,218000,37.34,37.6,37.0,37.32,218000,0.0,1.0
2014-03-06,37.0,37.47,36.58,37.3,322600,37.0,37.47,36.58,37.3,322600,0.0,1.0
2014-03-07,36.69,37.43,36.53,37.22,232400,36.69,37.43,36.53,37.22,232400,0.0,1.0
2014-03-10,36.85,37.11,36.25,36.59,121300,36.85,37.11,36.25,36.59,121300,0.0,1.0
2014-03-11,36.0,37.37,35.62,36.98,147100,36.0,37.37,35.62,36.98,147100,0.0,1.0
2014-03-12,34.96,36.06,34.77,35.9,193600,34.96,36.06,34.77,35.9,193600,0.0,1.0
2014-03-13,33.95,34.98,33.88,34.98,208300,33.95,34.98,33.88,34.98,208300,0.0,1.0
2014-03-14,33.88,34.29,33.4701,33.82,96400,33.88,34.29,33.4701,33.82,96400,0.0,1.0
2014-03-17,34.21,34.56,33.5,33.96,206000,34.21,34.56,33.5,33.96,206000,0.0,1.0
2014-03-18,34.88,35.1,34.046,34.23,103800,34.88,35.1,34.046,34.23,103800,0.0,1.0
2014-03-19,35.34,35.41,34.506,34.74,114000,35.34,35.41,34.506,34.74,114000,0.0,1.0
2014-03-20,35.28,35.64,35.02,35.25,80800,35.28,35.64,35.02,35.25,80800,0.0,1.0
2014-03-21,36.04,36.19,35.31,35.31,192700,36.04,36.19,35.31,35.31,192700,0.0,1.0
2014-03-24,35.95,36.35,35.71,36.05,168000,35.95,36.35,35.71,36.05,168000,0.0,1.0
2014-03-25,35.63,36.31,35.4,36.06,144300,35.63,36.31,35.4,36.06,144300,0.0,1.0
2014-03-26,35.0,35.63,34.78,35.63,179600,35.0,35.63,34.78,35.63,179600,0.0,1.0
2014-03-27,34.7,35.1,34.47,35.1,235300,34.7,35.1,34.47,35.1,235300,0.0,1.0
2014-03-28,34.92,35.81,34.5,34.87,134100,34.92,35.81,34.5,34.87,134100,0.0,1.0
2014-03-31,35.08,35.25,34.88,35.01,216700,35.08,35.25,34.88,35.01,216700,0.0,1.0
2014-04-01,35.42,35.73,34.7501,35.2,204800,35.42,35.73,34.7501,35.2,204800,0.0,1.0
2014-04-02,35.74,35.84,35.05,35.35,195800,35.74,35.84,35.05,35.35,195800,0.0,1.0
2014-04-03,35.49,35.83,35.0,35.83,271200,35.49,35.83,35.0,35.83,271200,0.0,1.0
2014-04-04,34.97,35.73,34.86,35.73,520000,34.97,35.73,34.86,35.73,520000,0.0,1.0
2014-04-07,34.04,34.85,34.01,34.81,227900,34.04,34.85,34.01,34.81,227900,0.0,1.0
2014-04-08,34.29,34.62,33.79,34.0,222800,34.29,34.62,33.79,34.0,222800,0.0,1.0
2014-04-09,34.6,34.7,33.75,34.37,93900,34.6,34.7,33.75,34.37,93900,0.0,1.0
2014-04-10,33.54,34.83,33.39,34.67,119900,33.54,34.83,33.39,34.67,119900,0.0,1.0
2014-04-11,33.24,33.76,32.7824,33.24,112200,33.24,33.76,32.7824,33.24,112200,0.0,1.0
2014-04-14,33.24,33.89,32.85,33.44,96600,33.24,33.89,32.85,33.44,96600,0.0,1.0
2014-04-15,32.95,33.365,32.51,33.27,105700,32.95,33.365,32.51,33.27,105700,0.0,1.0
2014-04-16,33.85,34.06,32.76,33.22,114100,33.85,34.06,32.76,33.22,114100,0.0,1.0
2014-04-17,34.51,34.81,33.71,33.71,86000,34.51,34.81,33.71,33.71,86000,0.0,1.0
2014-04-21,35.03,35.18,34.4,34.51,62600,35.03,35.18,34.4,34.51,62600,0.0,1.0
2014-04-22,35.32,35.51,34.918,35.14,68600,35.32,35.51,34.918,35.14,68600,0.0,1.0
2014-04-23,35.01,35.4,34.89,35.26,75100,35.01,35.4,34.89,35.26,75100,0.0,1.0
2014-04-24,34.85,35.46,34.73,35.23,67200,34.85,35.46,34.73,35.23,67200,0.0,1.0
2014-04-25,33.86,35.07,33.735,34.76,108200,33.86,35.07,33.735,34.76,108200,0.0,1.0
2014-04-28,33.4,35.19,33.0,33.84,103500,33.4,35.19,33.0,33.84,103500,0.0,1.0
2014-04-29,33.92,34.66,33.47,33.64,94000,33.92,34.66,33.47,33.64,94000,0.0,1.0
2014-04-30,34.6,34.68,33.35,33.7,102100,34.6,34.68,33.35,33.7,102100,0.0,1.0
2014-05-01,34.33,35.13,33.86,34.64,93700,34.33,35.13,33.86,34.64,93700,0.0,1.0
2014-05-02,35.28,35.52,34.26,34.26,80100,35.28,35.52,34.26,34.26,80100,0.0,1.0
2014-05-05,34.92,35.35,34.72,35.21,112300,34.92,35.35,34.72,35.21,112300,0.0,1.0
2014-05-06,33.94,34.76,33.57,34.72,123400,33.94,34.76,33.57,34.72,123400,0.0,1.0
2014-05-07,34.1,34.37,33.28,34.14,88200,34.1,34.37,33.28,34.14,88200,0.0,1.0
2014-05-08,33.43,35.0,33.18,33.9,144500,33.43,35.0,33.18,33.9,144500,0.0,1.0
2014-05-09,36.7,36.97,33.42,33.44,226800,36.7,36.97,33.42,33.44,226800,0.0,1.0
2014-05-12,37.87,38.0,36.35,36.63,144900,37.87,38.0,36.35,36.63,144900,0.0,1.0
2014-05-13,36.97,37.975,36.561,37.67,157800,36.97,37.975,36.561,37.67,157800,0.0,1.0
2014-05-14,35.49,37.67,35.32,36.93,98700,35.49,37.67,35.32,36.93,98700,0.0,1.0
2014-05-15,35.59,35.76,34.485,35.2,117700,35.59,35.76,34.485,35.2,117700,0.0,1.0
2014-05-16,36.37,36.39,35.27,35.53,57300,36.37,36.39,35.27,35.53,57300,0.0,1.0
2014-05-19,36.41,36.58,36.11,36.14,69700,36.41,36.58,36.11,36.14,69700,0.0,1.0
2014-05-20,36.08,36.41,35.45,36.23,96100,36.08,36.41,35.45,36.23,96100,0.0,1.0
2014-05-21,36.22,36.75,35.77,36.33,68500,36.22,36.75,35.77,36.33,68500,0.0,1.0
2014-05-22,35.44,36.36,34.91,36.11,128800,35.44,36.36,34.91,36.11,128800,0.0,1.0
2014-05-23,35.5,35.62,34.96,35.53,87800,35.5,35.62,34.96,35.53,87800,0.0,1.0
2014-05-27,35.78,36.17,35.45,35.9,72600,35.78,36.17,35.45,35.9,72600,0.0,1.0
2014-05-28,35.48,35.67,34.5801,35.67,104000,35.48,35.67,34.5801,35.67,104000,0.0,1.0
2014-05-29,35.29,35.74,34.86,35.74,91800,35.29,35.74,34.86,35.74,91800,0.0,1.0
2014-05-30,35.34,35.46,34.93,35.46,106900,35.34,35.46,34.93,35.46,106900,0.0,1.0
2014-06-02,34.7,35.53,34.41,35.53,143300,34.7,35.53,34.41,35.53,143300,0.0,1.0
2014-06-03,34.11,34.81,33.78,34.49,113700,34.11,34.81,33.78,34.49,113700,0.0,1.0
2014-06-04,34.48,34.73,33.7,34.04,93900,34.48,34.73,33.7,34.04,93900,0.0,1.0
2014-06-05,34.7,35.19,34.24,34.46,314900,34.7,35.19,34.24,34.46,314900,0.0,1.0
2014-06-06,34.59,34.96,34.46,34.89,139300,34.59,34.96,34.46,34.89,139300,0.0,1.0
2014-06-09,35.3,35.5,34.42,34.64,549500,35.3,35.5,34.42,34.64,549500,0.0,1.0
2014-06-10,35.59,35.8,34.98,35.25,112900,35.59,35.8,34.98,35.25,112900,0.0,1.0
2014-06-11,35.12,35.97,34.97,35.34,65100,35.12,35.97,34.97,35.34,65100,0.0,1.0
2014-06-12,34.67,35.37,34.43,35.08,100500,34.67,35.37,34.43,35.08,100500,0.0,1.0
2014-06-13,35.12,35.49,34.77,34.77,86100,35.12,35.49,34.77,34.77,86100,0.0,1.0
2014-06-16,35.51,35.65,35.09,35.34,74000,35.51,35.65,35.09,35.34,74000,0.0,1.0
2014-06-17,35.54,35.7005,35.22,35.36,59700,35.54,35.7005,35.22,35.36,59700,0.0,1.0
2014-06-18,35.0,35.47,34.89,35.47,76700,35.0,35.47,34.89,35.47,76700,0.0,1.0
2014-06-19,34.045,35.01,33.72,34.99,171000,34.045,35.01,33.72,34.99,171000,0.0,1.0
2014-06-20,34.07,34.33,33.96,34.09,168300,34.07,34.33,33.96,34.09,168300,0.0,1.0
2014-06-23,33.88,34.2299,33.61,34.19,86800,33.88,34.2299,33.61,34.19,86800,0.0,1.0
2014-06-24,33.65,34.2,33.61,33.8,78700,33.65,34.2,33.61,33.8,78700,0.0,1.0
2014-06-25,34.19,34.4,33.45,33.45,60100,34.19,34.4,33.45,33.45,60100,0.0,1.0
2014-06-26,33.99,34.29,33.7,34.29,46200,33.99,34.29,33.7,34.29,46200,0.0,1.0
2014-06-27,34.28,34.48,33.41,33.73,209200,34.28,34.48,33.41,33.73,209200,0.0,1.0
2014-06-30,34.38,34.81,34.0025,34.27,105600,34.38,34.81,34.0025,34.27,105600,0.0,1.0
2014-07-01,35.31,35.64,34.381,34.5,104100,35.31,35.64,34.381,34.5,104100,0.0,1.0
2014-07-02,35.23,35.99,35.135,35.17,75700,35.23,35.99,35.135,35.17,75700,0.0,1.0
2014-07-03,36.22,36.47,35.29,35.29,49200,36.22,36.47,35.29,35.29,49200,0.0,1.0
2014-07-07,34.54,36.19,34.36,36.19,102400,34.54,36.19,34.36,36.19,102400,0.0,1.0
2014-07-08,34.19,34.47,33.61,34.47,103900,34.19,34.47,33.61,34.47,103900,0.0,1.0
2014-07-09,34.55,34.77,33.71,34.24,121800,34.55,34.77,33.71,34.24,121800,0.0,1.0
2014-07-10,33.79,34.58,33.66,33.86,107400,33.79,34.58,33.66,33.86,107400,0.0,1.0
2014-07-11,33.47,33.78,33.1025,33.78,82200,33.47,33.78,33.1025,33.78,82200,0.0,1.0
2014-07-14,33.88,34.02,33.4,33.77,60200,33.88,34.02,33.4,33.77,60200,0.0,1.0
2014-07-15,33.6,33.96,33.31,33.75,55800,33.6,33.96,33.31,33.75,55800,0.0,1.0
2014-07-16,33.66,34.01,33.46,33.85,45500,33.66,34.01,33.46,33.85,45500,0.0,1.0
2014-07-17,33.48,34.05,33.21,33.38,69800,33.48,34.05,33.21,33.38,69800,0.0,1.0
2014-07-18,33.73,34.11,33.38,33.38,62000,33.73,34.11,33.38,33.38,62000,0.0,1.0
2014-07-21,33.09,33.7021,32.86,33.5,71500,33.09,33.7021,32.86,33.5,71500,0.0,1.0
2014-07-22,34.48,34.56,33.17,33.17,86500,34.48,34.56,33.17,33.17,86500,0.0,1.0
2014-07-23,34.53,34.94,34.32,34.45,57600,34.53,34.94,34.32,34.45,57600,0.0,1.0
2014-07-24,34.49,35.5,34.28,34.59,159300,34.49,35.5,34.28,34.59,159300,0.0,1.0
2014-07-25,34.61,35.255,34.05,34.12,92000,34.61,35.255,34.05,34.12,92000,0.0,1.0
2014-07-28,34.34,34.61,33.52,34.52,120600,34.34,34.61,33.52,34.52,120600,0.0,1.0
2014-07-29,35.73,35.9497,34.44,34.54,128200,35.73,35.9497,34.44,34.54,128200,0.0,1.0
2014-07-30,35.84,36.24,35.31,35.9,91700,35.84,36.24,35.31,35.9,91700,0.0,1.0
2014-07-31,35.7,36.145,35.19,35.37,92400,35.7,36.145,35.19,35.37,92400,0.0,1.0
2014-08-01,35.645,36.01,35.32,35.82,54300,35.645,36.01,35.32,35.82,54300,0.0,1.0
2014-08-04,34.9,35.65,34.51,35.65,84500,34.9,35.65,34.51,35.65,84500,0.0,1.0
2014-08-05,34.43,35.12,34.1,34.76,101000,34.43,35.12,34.1,34.76,101000,0.0,1.0
2014-08-06,29.71,33.1,29.66,33.1,643500,29.71,33.1,29.66,33.1,643500,0.0,1.0
2014-08-07,29.65,30.93,29.16,29.72,239200,29.65,30.93,29.16,29.72,239200,0.0,1.0
2014-08-08,29.76,29.98,29.6,29.63,108200,29.76,29.98,29.6,29.63,108200,0.0,1.0
2014-08-11,29.99,30.25,29.7,29.9,310900,29.99,30.25,29.7,29.9,310900,0.0,1.0
2014-08-12,30.15,30.6,29.81,29.9,334200,30.15,30.6,29.81,29.9,334200,0.0,1.0
2014-08-13,30.25,30.55,30.042,30.17,189800,30.25,30.55,30.042,30.17,189800,0.0,1.0
2014-08-14,30.0,30.59,29.94,30.35,156500,30.0,30.59,29.94,30.35,156500,0.0,1.0
2014-08-15,30.88,30.93,30.0,30.24,287100,30.88,30.93,30.0,30.24,287100,0.0,1.0
2014-08-18,31.66,32.03,30.931,31.27,222800,31.66,32.03,30.931,31.27,222800,0.0,1.0
2014-08-19,31.05,31.76,30.91,31.76,123300,31.05,31.76,30.91,31.76,123300,0.0,1.0
2014-08-20,30.86,31.03,30.43,30.95,80100,30.86,31.03,30.43,30.95,80100,0.0,1.0
2014-08-21,31.16,31.39,30.65,30.92,136800,31.16,31.39,30.65,30.92,136800,0.0,1.0
2014-08-22,30.72,31.3,30.68,31.17,58200,30.72,31.3,30.68,31.17,58200,0.0,1.0
2014-08-25,30.31,30.94,30.19,30.94,60000,30.31,30.94,30.19,30.94,60000,0.0,1.0
2014-08-26,30.41,30.888,30.19,30.42,96300,30.41,30.888,30.19,30.42,96300,0.0,1.0
2014-08-27,30.45,30.51,30.06,30.49,53300,30.45,30.51,30.06,30.49,53300,0.0,1.0
2014-08-28,29.98,30.42,29.95,30.41,53300,29.98,30.42,29.95,30.41,53300,0.0,1.0
2014-08-29,30.36,30.44,29.82,29.98,45700,30.36,30.44,29.82,29.98,45700,0.0,1.0
2014-09-02,29.96,30.653,29.76,30.32,96800,29.96,30.653,29.76,30.32,96800,0.0,1.0
2014-09-03,29.76,30.3799,29.37,30.15,186800,29.76,30.3799,29.37,30.15,186800,0.0,1.0
2014-09-04,29.52,30.1,29.264,29.8,107700,29.52,30.1,29.264,29.8,107700,0.0,1.0
2014-09-05,29.82,30.1,29.4,29.4,106600,29.82,30.1,29.4,29.4,106600,0.0,1.0
2014-09-08,29.94,30.0,29.446,29.9,74100,29.94,30.0,29.446,29.9,74100,0.0,1.0
2014-09-09,29.51,30.0,29.42,29.84,105600,29.51,30.0,29.42,29.84,105600,0.0,1.0
2014-09-10,29.57,29.78,29.34,29.52,117900,29.57,29.78,29.34,29.52,117900,0.0,1.0
2014-09-11,29.51,29.8,29.1325,29.49,135300,29.51,29.8,29.1325,29.49,135300,0.0,1.0
2014-09-12,29.51,29.68,29.225,29.42,95200,29.51,29.68,29.225,29.42,95200,0.0,1.0
2014-09-15,29.19,29.51,29.14,29.51,88800,29.19,29.51,29.14,29.51,88800,0.0,1.0
2014-09-16,29.25,29.38,28.67,29.19,167500,29.25,29.38,28.67,29.19,167500,0.0,1.0
2014-09-17,29.03,29.28,28.81,29.25,56300,29.03,29.28,28.81,29.25,56300,0.0,1.0
2014-09-18,29.21,29.28,29.01,29.2,76300,29.21,29.28,29.01,29.2,76300,0.0,1.0
2014-09-19,28.66,29.36,28.44,29.25,218300,28.66,29.36,28.44,29.25,218300,0.0,1.0
2014-09-22,28.28,28.65,27.79,28.59,132700,28.28,28.65,27.79,28.59,132700,0.0,1.0
2014-09-23,27.77,28.42,27.53,28.28,104800,27.77,28.42,27.53,28.28,104800,0.0,1.0
2014-09-24,27.92,28.15,27.39,27.83,82700,27.92,28.15,27.39,27.83,82700,0.0,1.0
2014-09-25,27.45,27.81,27.27,27.81,87000,27.45,27.81,27.27,27.81,87000,0.0,1.0
2014-09-26,27.6,28.2999,27.4,27.53,118200,27.6,28.2999,27.4,27.53,118200,0.0,1.0
2014-09-29,27.43,27.61,27.33,27.35,75800,27.43,27.61,27.33,27.35,75800,0.0,1.0
2014-09-30,26.99,27.61,26.98,27.5,121500,26.99,27.61,26.98,27.5,121500,0.0,1.0
2014-10-01,26.87,27.31,26.81,26.96,131200,26.87,27.31,26.81,26.96,131200,0.0,1.0
2014-10-02,27.31,27.37,26.9,26.94,130200,27.31,27.37,26.9,26.94,130200,0.0,1.0
2014-10-03,27.18,27.67,27.16,27.5,76200,27.18,27.67,27.16,27.5,76200,0.0,1.0
2014-10-06,27.05,27.52,27.04,27.22,65900,27.05,27.52,27.04,27.22,65900,0.0,1.0
2014-10-07,26.56,27.24,26.54,26.97,89400,26.56,27.24,26.54,26.97,89400,0.0,1.0
2014-10-08,26.99,27.17,26.24,26.58,115400,26.99,27.17,26.24,26.58,115400,0.0,1.0
2014-10-09,26.75,27.09,26.5,26.89,174200,26.75,27.09,26.5,26.89,174200,0.0,1.0
2014-10-10,26.66,27.07,26.36,26.63,161100,26.66,27.07,26.36,26.63,161100,0.0,1.0
2014-10-13,26.98,27.22,26.51,26.55,419600,26.98,27.22,26.51,26.55,419600,0.0,1.0
2014-10-14,27.72,28.11,27.0,27.31,353200,27.72,28.11,27.0,27.31,353200,0.0,1.0
2014-10-15,28.23,28.37,27.1101,27.65,154600,28.23,28.37,27.1101,27.65,154600,0.0,1.0
2014-10-16,29.31,29.33,27.87,27.87,182500,29.31,29.33,27.87,27.87,182500,0.0,1.0
2014-10-17,29.27,29.71,29.13,29.69,112100,29.27,29.71,29.13,29.69,112100,0.0,1.0
2014-10-20,29.86,30.0,29.115,29.21,123000,29.86,30.0,29.115,29.21,123000,0.0,1.0
2014-10-21,29.54,30.35,29.32,30.09,89900,29.54,30.35,29.32,30.09,89900,0.0,1.0
2014-10-22,29.23,29.74,29.18,29.53,56300,29.23,29.74,29.18,29.53,56300,0.0,1.0
2014-10-23,28.93,29.71,28.83,29.46,89200,28.93,29.71,28.83,29.46,89200,0.0,1.0
2014-10-24,29.15,29.49,28.7401,28.84,67000,29.15,29.49,28.7401,28.84,67000,0.0,1.0
2014-10-27,29.15,29.27,28.66,29.14,52400,29.15,29.27,28.66,29.14,52400,0.0,1.0
2014-10-28,30.23,30.32,29.19,29.19,102200,30.23,30.32,29.19,29.19,102200,0.0,1.0
2014-10-29,30.42,30.89,30.13,30.38,102500,30.42,30.89,30.13,30.38,102500,0.0,1.0
2014-10-30,30.82,31.31,30.3,30.45,162800,30.82,31.31,30.3,30.45,162800,0.0,1.0
2014-10-31,30.99,31.37,30.6,31.37,170400,30.99,31.37,30.6,31.37,170400,0.0,1.0
2014-11-03,31.13,31.516,30.62,31.07,161800,31.13,31.516,30.62,31.07,161800,0.0,1.0
2014-11-04,30.8,31.24,30.48,31.12,154300,30.8,31.24,30.48,31.12,154300,0.0,1.0
2014-11-05,30.86,31.1199,30.24,30.89,126300,30.86,31.1199,30.24,30.89,126300,0.0,1.0
2014-11-06,30.47,31.11,30.3,30.77,129100,30.47,31.11,30.3,30.77,129100,0.0,1.0
2014-11-07,35.24,35.85,30.86,31.27,469700,35.24,35.85,30.86,31.27,469700,0.0,1.0
2014-11-10,36.05,36.55,34.88,35.38,255500,36.05,36.55,34.88,35.38,255500,0.0,1.0
2014-11-11,36.33,36.38,35.5,36.14,188000,36.33,36.38,35.5,36.14,188000,0.0,1.0
2014-11-12,36.56,36.75,36.03,36.05,163600,36.56,36.75,36.03,36.05,163600,0.0,1.0
2014-11-13,35.85,36.93,35.66,36.65,119400,35.85,36.93,35.66,36.65,119400,0.0,1.0
2014-11-14,36.62,36.92,35.62,35.72,118400,36.62,36.92,35.62,35.72,118400,0.0,1.0
2014-11-17,35.75,36.47,35.5,36.47,108600,35.75,36.47,35.5,36.47,108600,0.0,1.0
2014-11-18,35.97,36.38,35.81,35.85,145100,35.97,36.38,35.81,35.85,145100,0.0,1.0
2014-11-19,35.17,35.88,34.95,35.88,84800,35.17,35.88,34.95,35.88,84800,0.0,1.0
2014-11-20,35.21,35.35,34.73,35.13,123500,35.21,35.35,34.73,35.13,123500,0.0,1.0
2014-11-21,34.98,35.66,34.9,35.57,90100,34.98,35.66,34.9,35.57,90100,0.0,1.0
2014-11-24,35.26,35.45,34.7528,34.79,165100,35.26,35.45,34.7528,34.79,165100,0.0,1.0
2014-11-25,34.72,35.32,34.64,35.2,186000,34.72,35.32,34.64,35.2,186000,0.0,1.0
2014-11-26,34.14,34.87,33.68,34.58,134000,34.14,34.87,33.68,34.58,134000,0.0,1.0
2014-11-28,33.6,34.4,33.58,34.04,71700,33.6,34.4,33.58,34.04,71700,0.0,1.0
2014-12-01,33.17,33.64,33.15,33.45,94500,33.17,33.64,33.15,33.45,94500,0.0,1.0
2014-12-02,33.92,34.37,33.17,33.17,334600,33.92,34.37,33.17,33.17,334600,0.0,1.0
2014-12-03,34.14,34.64,33.63,33.89,122300,34.14,34.64,33.63,33.89,122300,0.0,1.0
2014-12-04,33.29,34.01,33.1,34.01,91300,33.29,34.01,33.1,34.01,91300,0.0,1.0
2014-12-05,33.65,33.97,33.12,33.27,107400,33.65,33.97,33.12,33.27,107400,0.0,1.0
2014-12-08,32.88,33.77,32.75,33.56,96300,32.88,33.77,32.75,33.56,96300,0.0,1.0
2014-12-09,33.97,34.06,31.32,32.48,214200,33.97,34.06,31.32,32.48,214200,0.0,1.0
2014-12-10,33.57,34.13,33.3,33.77,158600,33.57,34.13,33.3,33.77,158600,0.0,1.0
2014-12-11,34.27,34.685,33.81,33.81,199900,34.27,34.685,33.81,33.81,199900,0.0,1.0
2014-12-12,34.07,34.42,33.72,33.89,131200,34.07,34.42,33.72,33.89,131200,0.0,1.0
2014-12-15,34.21,34.55,33.54,34.18,208800,34.21,34.55,33.54,34.18,208800,0.0,1.0
2014-12-16,34.13,34.76,34.0,34.22,125900,34.13,34.76,34.0,34.22,125900,0.0,1.0
2014-12-17,35.66,35.68,33.9375,34.13,180000,35.66,35.68,33.9375,34.13,180000,0.0,1.0
2014-12-18,35.72,36.34,35.52,36.0,90800,35.72,36.34,35.52,36.0,90800,0.0,1.0
2014-12-19,35.5,36.15,35.27,35.63,280300,35.5,36.15,35.27,35.63,280300,0.0,1.0
2014-12-22,36.02,36.03,34.86,35.47,96800,36.02,36.03,34.86,35.47,96800,0.0,1.0
2014-12-23,36.09,36.74,35.95,36.22,48800,36.09,36.74,35.95,36.22,48800,0.0,1.0
2014-12-24,36.33,36.91,35.9,36.19,63100,36.33,36.91,35.9,36.19,63100,0.0,1.0
2014-12-26,36.51,36.8,36.25,36.46,38400,36.51,36.8,36.25,36.46,38400,0.0,1.0
2014-12-29,37.34,37.37,36.35,36.53,117400,37.34,37.37,36.35,36.53,117400,0.0,1.0
2014-12-30,36.99,37.46,36.83,37.12,47800,36.99,37.46,36.83,37.12,47800,0.0,1.0
2014-12-31,36.87,37.4,36.7,37.12,82500,36.87,37.4,36.7,37.12,82500,0.0,1.0
2015-01-02,36.14,37.08,35.51,36.95,98600,36.14,37.08,35.51,36.95,98600,0.0,1.0
2015-01-05,35.39,36.34,35.04,36.07,57500,35.39,36.34,35.04,36.07,57500,0.0,1.0
2015-01-06,34.51,36.16,34.08,35.36,94400,34.51,36.16,34.08,35.36,94400,0.0,1.0
2015-01-07,35.33,35.37,34.26,34.84,96500,35.33,35.37,34.26,34.84,96500,0.0,1.0
2015-01-08,35.64,36.32,34.99,35.39,165600,35.64,36.32,34.99,35.39,165600,0.0,1.0
2015-01-09,34.76,35.55,34.59,35.55,142200,34.76,35.55,34.59,35.55,142200,0.0,1.0
2015-01-12,34.7,35.0,34.36,34.84,101400,34.7,35.0,34.36,34.84,101400,0.0,1.0
2015-01-13,34.94,36.12,34.3,34.97,87000,34.94,36.12,34.3,34.97,87000,0.0,1.0
2015-01-14,34.67,34.83,34.09,34.43,58600,34.67,34.83,34.09,34.43,58600,0.0,1.0
2015-01-15,34.11,34.74,33.36,34.74,81200,34.11,34.74,33.36,34.74,81200,0.0,1.0
2015-01-16,34.63,35.0,33.96,33.98,90900,34.63,35.0,33.96,33.98,90900,0.0,1.0
2015-01-20,34.72,34.95,34.3,34.74,115400,34.72,34.95,34.3,34.74,115400,0.0,1.0
2015-01-21,34.32,34.94,34.06,34.56,65700,34.32,34.94,34.06,34.56,65700,0.0,1.0
2015-01-22,34.93,34.95,34.01,34.57,81300,34.93,34.95,34.01,34.57,81300,0.0,1.0
2015-01-23,34.41,35.03,34.15,34.92,55100,34.41,35.03,34.15,34.92,55100,0.0,1.0
2015-01-26,34.6,34.86,33.85,34.5,88000,34.6,34.86,33.85,34.5,88000,0.0,1.0
2015-01-27,34.66,34.94,34.2,34.27,65900,34.66,34.94,34.2,34.27,65900,0.0,1.0
2015-01-28,34.33,35.002,33.94,34.92,87100,34.33,35.002,33.94,34.92,87100,0.0,1.0
2015-01-29,35.07,35.17,34.25,34.25,103400,35.07,35.17,34.25,34.25,103400,0.0,1.0
2015-01-30,33.57,35.27,33.34,34.84,112600,33.57,35.27,33.34,34.84,112600,0.0,1.0
2015-02-02,34.59,34.64,33.28,33.53,92200,34.59,34.64,33.28,33.53,92200,0.0,1.0
2015-02-03,35.18,35.9299,34.7,34.81,166000,35.18,35.9299,34.7,34.81,166000,0.0,1.0
2015-02-04,34.75,35.51,34.4,34.95,124100,34.75,35.51,34.4,34.95,124100,0.0,1.0
2015-02-05,35.06,35.22,34.56,34.77,54100,35.06,35.22,34.56,34.77,54100,0.0,1.0
2015-02-06,34.74,34.95,34.42,34.89,120600,34.74,34.95,34.42,34.89,120600,0.0,1.0
2015-02-09,34.66,35.405,34.27,34.66,91100,34.66,35.405,34.27,34.66,91100,0.0,1.0
2015-02-10,34.02,35.39,33.94,34.83,50800,34.02,35.39,33.94,34.83,50800,0.0,1.0
2015-02-11,34.67,35.16,33.82,34.04,85600,34.67,35.16,33.82,34.04,85600,0.0,1.0
2015-02-12,34.44,35.02,34.21,34.8,93700,34.44,35.02,34.21,34.8,93700,0.0,1.0
2015-02-13,34.36,34.56,34.08,34.56,41400,34.36,34.56,34.08,34.56,41400,0.0,1.0
2015-02-17,34.23,34.67,33.96,34.36,32200,34.23,34.67,33.96,34.36,32200,0.0,1.0
2015-02-18,34.57,34.8199,34.0622,34.07,35600,34.57,34.8199,34.0622,34.07,35600,0.0,1.0
2015-02-19,34.48,34.99,34.42,34.42,24400,34.48,34.99,34.42,34.42,24400,0.0,1.0
2015-02-20,34.08,34.6,33.81,34.6,53900,34.08,34.6,33.81,34.6,53900,0.0,1.0
2015-02-23,34.65,34.75,33.75,33.94,67500,34.65,34.75,33.75,33.94,67500,0.0,1.0
2015-02-24,34.65,35.42,34.19,34.52,56300,34.65,35.42,34.19,34.52,56300,0.0,1.0
2015-02-25,34.21,34.5,33.94,34.47,50500,34.21,34.5,33.94,34.47,50500,0.0,1.0
2015-02-26,34.29,34.39,33.971,34.03,66700,34.29,34.39,33.971,34.03,66700,0.0,1.0
2015-02-27,32.4,33.922,31.32,32.89,271100,32.4,33.922,31.32,32.89,271100,0.0,1.0
2015-03-02,31.56,32.01,30.8801,31.96,133000,31.56,32.01,30.8801,31.96,133000,0.0,1.0
2015-03-03,30.53,31.355,30.31,31.28,79200,30.53,31.355,30.31,31.28,79200,0.0,1.0
2015-03-04,30.7,30.79,30.03,30.22,147500,30.7,30.79,30.03,30.22,147500,0.0,1.0
2015-03-05,30.33,30.97,30.11,30.54,59700,30.33,30.97,30.11,30.54,59700,0.0,1.0
2015-03-06,30.2,30.46,29.93,30.05,69800,30.2,30.46,29.93,30.05,69800,0.0,1.0
2015-03-09,30.98,31.01,30.22,30.22,60200,30.98,31.01,30.22,30.22,60200,0.0,1.0
2015-03-10,30.39,30.72,29.98,30.56,68700,30.39,30.72,29.98,30.56,68700,0.0,1.0
2015-03-11,30.43,30.63,29.95,30.35,92100,30.43,30.63,29.95,30.35,92100,0.0,1.0
2015-03-12,32.01,32.11,29.1301,30.7,127300,32.01,32.11,29.1301,30.7,127300,0.0,1.0
2015-03-13,31.95,32.84,31.55,31.82,110600,31.95,32.84,31.55,31.82,110600,0.0,1.0
2015-03-16,31.86,32.78,31.77,32.02,86800,31.86,32.78,31.77,32.02,86800,0.0,1.0
2015-03-17,31.88,32.08,31.59,31.66,101200,31.88,32.08,31.59,31.66,101200,0.0,1.0
2015-03-18,31.96,32.44,31.56,31.87,103400,31.96,32.44,31.56,31.87,103400,0.0,1.0
2015-03-19,31.91,32.2499,31.6,31.97,79500,31.91,32.2499,31.6,31.97,79500,0.0,1.0
2015-03-20,31.5,32.09,31.3,31.99,242300,31.5,32.09,31.3,31.99,242300,0.0,1.0
2015-03-23,31.5,31.84,31.22,31.42,106400,31.5,31.84,31.22,31.42,106400,0.0,1.0
2015-03-24,31.6,31.75,31.25,31.53,130600,31.6,31.75,31.25,31.53,130600,0.0,1.0
2015-03-25,30.82,31.59,30.79,31.45,91400,30.82,31.59,30.79,31.45,91400,0.0,1.0
2015-03-26,30.36,30.995,30.14,30.64,96600,30.36,30.995,30.14,30.64,96600,0.0,1.0
2015-03-27,30.78,31.04,30.14,30.39,79900,30.78,31.04,30.14,30.39,79900,0.0,1.0
2015-03-30,30.3,31.015,30.265,31.0,83000,30.3,31.015,30.265,31.0,83000,0.0,1.0
2015-03-31,29.98,30.45,29.82,30.22,98200,29.98,30.45,29.82,30.22,98200,0.0,1.0
2015-04-01,30.12,30.37,29.54,29.98,154300,30.12,30.37,29.54,29.98,154300,0.0,1.0
2015-04-02,30.86,31.13,30.18,30.18,122200,30.86,31.13,30.18,30.18,122200,0.0,1.0
2015-04-06,31.43,31.46,30.75,30.75,136200,31.43,31.46,30.75,30.75,136200,0.0,1.0
2015-04-07,30.9,31.38,30.8,31.37,101900,30.9,31.38,30.8,31.37,101900,0.0,1.0
2015-04-08,31.35,31.45,30.93,30.99,181800,31.35,31.45,30.93,30.99,181800,0.0,1.0
2015-04-09,31.19,31.56,30.7,31.36,81900,31.19,31.56,30.7,31.36,81900,0.0,1.0
2015-04-10,31.11,31.64,31.06,31.35,83300,31.11,31.64,31.06,31.35,83300,0.0,1.0
2015-04-13,31.24,31.35,30.98,31.14,94800,31.24,31.35,30.98,31.14,94800,0.0,1.0
2015-04-14,31.63,31.7,31.19,31.27,84600,31.63,31.7,31.19,31.27,84600,0.0,1.0
2015-04-15,32.03,32.56,31.64,31.77,107100,32.03,32.56,31.64,31.77,107100,0.0,1.0
2015-04-16,31.16,32.01,30.89,32.01,107500,31.16,32.01,30.89,32.01,107500,0.0,1.0
2015-04-17,30.12,31.45,29.5,30.84,135000,30.12,31.45,29.5,30.84,135000,0.0,1.0
2015-04-20,30.43,31.94,30.15,30.24,113300,30.43,31.94,30.15,30.24,113300,0.0,1.0
2015-04-21,30.395,30.66,30.3001,30.45,109400,30.395,30.66,30.3001,30.45,109400,0.0,1.0
2015-04-22,30.48,30.61,30.04,30.34,89700,30.48,30.61,30.04,30.34,89700,0.0,1.0
2015-04-23,30.91,30.98,30.45,30.45,77500,30.91,30.98,30.45,30.45,77500,0.0,1.0
2015-04-24,30.58,31.11,30.49,30.97,79900,30.58,31.11,30.49,30.97,79900,0.0,1.0
2015-04-27,30.39,31.35,30.14,30.54,53400,30.39,31.35,30.14,30.54,53400,0.0,1.0
2015-04-28,30.46,30.66,30.01,30.38,77100,30.46,30.66,30.01,30.38,77100,0.0,1.0
2015-04-29,28.0,29.58,27.34,29.58,317800,28.0,29.58,27.34,29.58,317800,0.0,1.0
2015-04-30,27.89,28.51,27.52,27.91,136300,27.89,28.51,27.52,27.91,136300,0.0,1.0
2015-05-01,27.66,28.18,27.39,27.94,91900,27.66,28.18,27.39,27.94,91900,0.0,1.0
2015-05-04,27.34,28.185,27.31,27.82,90600,27.34,28.185,27.31,27.82,90600,0.0,1.0
2015-05-05,26.82,27.4,26.68,27.34,98200,26.82,27.4,26.68,27.34,98200,0.0,1.0
2015-05-06,26.43,27.02,25.91,26.84,126500,26.43,27.02,25.91,26.84,126500,0.0,1.0
2015-05-07,26.74,27.21,26.18,26.34,133800,26.74,27.21,26.18,26.34,133800,0.0,1.0
2015-05-08,27.79,28.426,27.05,27.15,160300,27.79,28.426,27.05,27.15,160300,0.0,1.0
2015-05-11,27.75,28.3,27.65,27.89,140900,27.75,28.3,27.65,27.89,140900,0.0,1.0
2015-05-12,22.11,26.56,21.3,26.56,723900,22.11,26.56,21.3,26.56,723900,0.0,1.0
2015-05-13,22.63,23.39,22.01,22.11,337300,22.63,23.39,22.01,22.11,337300,0.0,1.0
2015-05-14,22.79,23.055,22.27,22.63,246600,22.79,23.055,22.27,22.63,246600,0.0,1.0
2015-05-15,23.26,23.48,22.74,22.81,118300,23.26,23.48,22.74,22.81,118300,0.0,1.0
2015-05-18,23.36,23.64,23.03,23.28,126000,23.36,23.64,23.03,23.28,126000,0.0,1.0
2015-05-19,23.5,23.71,23.04,23.41,98400,23.5,23.71,23.04,23.41,98400,0.0,1.0
2015-05-20,23.8,24.37,23.52,23.64,173100,23.8,24.37,23.52,23.64,173100,0.0,1.0
2015-05-21,24.08,24.12,23.61,23.82,82200,24.08,24.12,23.61,23.82,82200,0.0,1.0
2015-05-22,24.03,24.27,23.8,23.96,120600,24.03,24.27,23.8,23.96,120600,0.0,1.0
2015-05-26,24.04,24.14,23.7,23.85,105600,24.04,24.14,23.7,23.85,105600,0.0,1.0
2015-05-27,24.43,24.51,23.9975,24.15,95400,24.43,24.51,23.9975,24.15,95400,0.0,1.0
2015-05-28,24.19,24.57,24.0,24.47,113000,24.19,24.57,24.0,24.47,113000,0.0,1.0
2015-05-29,24.17,24.46,23.86,24.14,104400,24.17,24.46,23.86,24.14,104400,0.0,1.0
2015-06-01,24.55,24.77,23.9,24.49,104800,24.55,24.77,23.9,24.49,104800,0.0,1.0
2015-06-02,24.39,25.08,24.28,24.4,72500,24.39,25.08,24.28,24.4,72500,0.0,1.0
2015-06-03,24.57,24.72,24.17,24.48,78800,24.57,24.72,24.17,24.48,78800,0.0,1.0
2015-06-04,24.28,24.75,24.2,24.42,52600,24.28,24.75,24.2,24.42,52600,0.0,1.0
2015-06-05,24.78,24.83,24.1,24.28,54300,24.78,24.83,24.1,24.28,54300,0.0,1.0
2015-06-08,24.58,25.0,24.4,24.71,101500,24.58,25.0,24.4,24.71,101500,0.0,1.0
2015-06-09,24.62,24.96,24.14,24.62,91100,24.62,24.96,24.14,24.62,91100,0.0,1.0
2015-06-10,25.0,25.59,24.61,24.78,218200,25.0,25.59,24.61,24.78,218200,0.0,1.0
2015-06-11,25.4,25.41,24.95,25.0,58300,25.4,25.41,24.95,25.0,58300,0.0,1.0
2015-06-12,25.91,26.06,25.41,25.42,84700,25.91,26.06,25.41,25.42,84700,0.0,1.0
2015-06-15,25.69,26.15,25.24,25.79,135200,25.69,26.15,25.24,25.79,135200,0.0,1.0
2015-06-16,26.0,26.36,25.31,25.57,120100,26.0,26.36,25.31,25.57,120100,0.0,1.0
2015-06-17,25.86,26.6,25.77,26.15,69800,25.86,26.6,25.77,26.15,69800,0.0,1.0
2015-06-18,25.93,26.13,25.66,25.94,104800,25.93,26.13,25.66,25.94,104800,0.0,1.0
2015-06-19,26.14,26.2,25.71,25.95,127000,26.14,26.2,25.71,25.95,127000,0.0,1.0
2015-06-22,26.17,26.34,25.85,26.2,47300,26.17,26.34,25.85,26.2,47300,0.0,1.0
2015-06-23,26.11,26.43,25.825,26.07,43300,26.11,26.43,25.825,26.07,43300,0.0,1.0
2015-06-24,26.34,26.77,26.04,26.13,93200,26.34,26.77,26.04,26.13,93200,0.0,1.0
2015-06-25,26.17,26.41,25.87,26.34,90400,26.17,26.41,25.87,26.34,90400,0.0,1.0
2015-06-26,26.76,26.8,26.02,26.11,620600,26.76,26.8,26.02,26.11,620600,0.0,1.0
2015-06-29,25.79,26.54,25.4,26.48,131000,25.79,26.54,25.4,26.48,131000,0.0,1.0
2015-06-30,25.72,25.81,24.07,25.68,98800,25.72,25.81,24.07,25.68,98800,0.0,1.0
2015-07-01,26.08,26.5,25.74,25.96,91300,26.08,26.5,25.74,25.96,91300,0.0,1.0
2015-07-02,25.98,26.24,25.81,26.09,72600,25.98,26.24,25.81,26.09,72600,0.0,1.0
2015-07-06,25.95,26.13,25.32,25.72,98000,25.95,26.13,25.32,25.72,98000,0.0,1.0
2015-07-07,25.88,26.04,25.215,25.94,124200,25.88,26.04,25.215,25.94,124200,0.0,1.0
2015-07-08,25.96,26.015,25.44,25.75,130400,25.96,26.015,25.44,25.75,130400,0.0,1.0
2015-07-09,26.35,26.55,26.0,26.21,99200,26.35,26.55,26.0,26.21,99200,0.0,1.0
2015-07-10,26.65,26.91,26.275,26.63,60100,26.65,26.91,26.275,26.63,60100,0.0,1.0
2015-07-13,26.77,26.88,26.04,26.78,73400,26.77,26.88,26.04,26.78,73400,0.0,1.0
2015-07-14,26.95,27.09,26.59,26.8,76400,26.95,27.09,26.59,26.8,76400,0.0,1.0
2015-07-15,26.93,27.05,26.36,27.05,63900,26.93,27.05,26.36,27.05,63900,0.0,1.0
2015-07-16,27.0,27.26,26.67,26.99,47200,27.0,27.26,26.67,26.99,47200,0.0,1.0
2015-07-17,26.9,27.245,26.68,27.0,55400,26.9,27.245,26.68,27.0,55400,0.0,1.0
2015-07-20,26.8,27.0,26.5601,26.99,54400,26.8,27.0,26.5601,26.99,54400,0.0,1.0
2015-07-21,26.63,27.04,26.4,26.69,64500,26.63,27.04,26.4,26.69,64500,0.0,1.0
2015-07-22,26.75,26.8999,26.44,26.53,32900,26.75,26.8999,26.44,26.53,32900,0.0,1.0
2015-07-23,26.03,26.94,25.75,26.71,88700,26.03,26.94,25.75,26.71,88700,0.0,1.0
2015-07-24,25.43,26.09,25.15,25.99,102300,25.43,26.09,25.15,25.99,102300,0.0,1.0
2015-07-27,25.41,25.61,25.11,25.15,39400,25.41,25.61,25.11,25.15,39400,0.0,1.0
2015-07-28,25.18,25.83,24.9,25.55,95400,25.18,25.83,24.9,25.55,95400,0.0,1.0
2015-07-29,25.51,25.87,25.1,25.22,66400,25.51,25.87,25.1,25.22,66400,0.0,1.0
2015-07-30,25.33,26.4,25.04,25.35,127000,25.33,26.4,25.04,25.35,127000,0.0,1.0
2015-07-31,25.87,26.26,25.01,25.36,97200,25.87,26.26,25.01,25.36,97200,0.0,1.0
2015-08-03,23.48,25.81,23.35,25.81,131800,23.48,25.81,23.35,25.81,131800,0.0,1.0
2015-08-04,23.4,23.9699,23.26,23.54,75200,23.4,23.9699,23.26,23.54,75200,0.0,1.0
2015-08-05,24.37,24.54,23.49,23.5,61200,24.37,24.54,23.49,23.5,61200,0.0,1.0
2015-08-06,24.18,24.62,23.64,24.49,45800,24.18,24.62,23.64,24.49,45800,0.0,1.0
2015-08-07,23.7,24.51,23.67,24.03,72300,23.7,24.51,23.67,24.03,72300,0.0,1.0
2015-08-10,25.08,25.34,23.89,23.91,191800,25.08,25.34,23.89,23.91,191800,0.0,1.0
2015-08-11,22.01,23.29,19.22,23.0,871500,22.01,23.29,19.22,23.0,871500,0.0,1.0
2015-08-12,21.85,22.76,21.51,21.83,174100,21.85,22.76,21.51,21.83,174100,0.0,1.0
2015-08-13,21.81,22.18,21.47,21.83,144800,21.81,22.18,21.47,21.83,144800,0.0,1.0
2015-08-14,22.03,22.29,21.6,21.79,70500,22.03,22.29,21.6,21.79,70500,0.0,1.0
2015-08-17,22.41,22.45,21.72,21.94,132300,22.41,22.45,21.72,21.94,132300,0.0,1.0
2015-08-18,22.17,22.49,21.95,22.31,150100,22.17,22.49,21.95,22.31,150100,0.0,1.0
2015-08-19,21.88,22.32,21.52,21.94,122000,21.88,22.32,21.52,21.94,122000,0.0,1.0
2015-08-20,21.66,21.79,21.455,21.67,110100,21.66,21.79,21.455,21.67,110100,0.0,1.0
2015-08-21,21.26,21.9,21.2,21.27,166600,21.26,21.9,21.2,21.27,166600,0.0,1.0
2015-08-24,21.04,21.89,20.23,20.26,117400,21.04,21.89,20.23,20.26,117400,0.0,1.0
2015-08-25,20.95,21.99,20.625,21.66,140500,20.95,21.99,20.625,21.66,140500,0.0,1.0
2015-08-26,21.3,21.455,20.04,21.3,57000,21.3,21.455,20.04,21.3,57000,0.0,1.0
2015-08-27,21.89,22.11,21.06,21.37,141700,21.89,22.11,21.06,21.37,141700,0.0,1.0
2015-08-28,22.36,22.64,21.73,21.77,95600,22.36,22.64,21.73,21.77,95600,0.0,1.0
2015-08-31,21.93,22.43,21.69,22.21,158100,21.93,22.43,21.69,22.21,158100,0.0,1.0
2015-09-01,21.3,22.09,21.23,21.62,113600,21.3,22.09,21.23,21.62,113600,0.0,1.0
2015-09-02,21.49,21.8,21.31,21.55,59300,21.49,21.8,21.31,21.55,59300,0.0,1.0
2015-09-03,21.61,21.86,21.26,21.56,111600,21.61,21.86,21.26,21.56,111600,0.0,1.0
2015-09-04,21.77,21.84,21.32,21.32,48400,21.77,21.84,21.32,21.32,48400,0.0,1.0
2015-09-08,22.33,22.57,21.834,22.04,76700,22.33,22.57,21.834,22.04,76700,0.0,1.0
2015-09-09,22.82,22.96,22.33,22.39,144300,22.82,22.96,22.33,22.39,144300,0.0,1.0
2015-09-10,22.93,22.94,22.69,22.75,63600,22.93,22.94,22.69,22.75,63600,0.0,1.0
2015-09-11,22.62,23.03,22.52,22.79,142900,22.62,23.03,22.52,22.79,142900,0.0,1.0
2015-09-14,22.68,23.01,22.464,22.63,121300,22.68,23.01,22.464,22.63,121300,0.0,1.0
2015-09-15,22.75,23.18,22.61,22.73,122300,22.75,23.18,22.61,22.73,122300,0.0,1.0
2015-09-16,23.11,23.31,22.71,22.71,112200,23.11,23.31,22.71,22.71,112200,0.0,1.0
2015-09-17,23.25,23.66,23.06,23.07,97500,23.25,23.66,23.06,23.07,97500,0.0,1.0
2015-09-18,23.91,23.98,22.92,22.92,385000,23.91,23.98,22.92,22.92,385000,0.0,1.0
2015-09-21,24.3,24.54,23.97,23.97,128100,24.3,24.54,23.97,23.97,128100,0.0,1.0
2015-09-22,23.63,24.225,23.58,24.06,175800,23.63,24.225,23.58,24.06,175800,0.0,1.0
2015-09-23,23.64,23.84,23.51,23.67,75000,23.64,23.84,23.51,23.67,75000,0.0,1.0
2015-09-24,23.63,23.75,23.25,23.55,123700,23.63,23.75,23.25,23.55,123700,0.0,1.0
2015-09-25,23.59,23.97,23.49,23.78,132500,23.59,23.97,23.49,23.78,132500,0.0,1.0
2015-09-28,23.69,23.875,23.45,23.47,125500,23.69,23.875,23.45,23.47,125500,0.0,1.0
2015-09-29,23.56,23.79,23.385,23.74,91600,23.56,23.79,23.385,23.74,91600,0.0,1.0
2015-09-30,23.45,23.83,23.41,23.83,161900,23.45,23.83,23.41,23.83,161900,0.0,1.0
2015-10-01,22.44,23.56,22.34,23.44,170900,22.44,23.56,22.34,23.44,170900,0.0,1.0
2015-10-02,21.86,22.61,21.49,22.26,143600,21.86,22.61,21.49,22.26,143600,0.0,1.0
2015-10-05,22.94,23.24,21.97,21.97,113900,22.94,23.24,21.97,21.97,113900,0.0,1.0
2015-10-06,22.75,23.27,22.64,22.95,108700,22.75,23.27,22.64,22.95,108700,0.0,1.0
2015-10-07,23.26,23.51,22.82,22.82,148900,23.26,23.51,22.82,22.82,148900,0.0,1.0
2015-10-08,23.85,23.98,23.09,23.25,147500,23.85,23.98,23.09,23.25,147500,0.0,1.0
2015-10-09,23.87,24.14,23.73,23.77,60400,23.87,24.14,23.73,23.77,60400,0.0,1.0
2015-10-12,23.78,24.08,23.5919,23.9,55400,23.78,24.08,23.5919,23.9,55400,0.0,1.0
2015-10-13,23.43,24.09,23.41,23.71,72500,23.43,24.09,23.41,23.71,72500,0.0,1.0
2015-10-14,22.77,23.68,22.72,23.4,100500,22.77,23.68,22.72,23.4,100500,0.0,1.0
2015-10-15,23.25,25.174,22.3305,22.88,89400,23.25,25.174,22.3305,22.88,89400,0.0,1.0
2015-10-16,23.39,23.5,23.01,23.28,70200,23.39,23.5,23.01,23.28,70200,0.0,1.0
2015-10-19,23.72,23.83,23.33,23.33,75800,23.72,23.83,23.33,23.33,75800,0.0,1.0
2015-10-20,24.36,24.45,23.71,23.71,152500,24.36,24.45,23.71,23.71,152500,0.0,1.0
2015-10-21,23.01,24.4,22.93,24.4,94400,23.01,24.4,22.93,24.4,94400,0.0,1.0
2015-10-22,22.17,23.04,21.84,22.99,146200,22.17,23.04,21.84,22.99,146200,0.0,1.0
2015-10-23,22.96,23.33,22.25,22.36,89600,22.96,23.33,22.25,22.36,89600,0.0,1.0
2015-10-26,22.57,23.19,22.48,22.83,80600,22.57,23.19,22.48,22.83,80600,0.0,1.0
2015-10-27,21.36,22.51,21.18,22.51,114000,21.36,22.51,21.18,22.51,114000,0.0,1.0
2015-10-28,21.88,22.32,21.43,21.46,98100,21.88,22.32,21.43,21.46,98100,0.0,1.0
2015-10-29,21.45,22.23,21.32,21.88,75600,21.45,22.23,21.32,21.88,75600,0.0,1.0
2015-10-30,21.73,22.17,21.25,21.5,80900,21.73,22.17,21.25,21.5,80900,0.0,1.0
2015-11-02,21.39,22.4,20.92,21.71,138500,21.39,22.4,20.92,21.71,138500,0.0,1.0
2015-11-03,21.66,22.08,21.29,21.31,131300,21.66,22.08,21.29,21.31,131300,0.0,1.0
2015-11-04,21.91,22.34,21.7,21.7,156000,21.91,22.34,21.7,21.7,156000,0.0,1.0
2015-11-05,22.51,23.08,21.87,21.87,93200,22.51,23.08,21.87,21.87,93200,0.0,1.0
2015-11-06,23.1,23.3,22.13,22.35,85000,23.1,23.3,22.13,22.35,85000,0.0,1.0
2015-11-09,21.88,23.0,21.69,23.0,102800,21.88,23.0,21.69,23.0,102800,0.0,1.0
2015-11-10,23.09,24.0001,22.09,24.0,199200,23.09,24.0001,22.09,24.0,199200,0.0,1.0
2015-11-11,21.78,23.1365,21.725,23.09,98500,21.78,23.1365,21.725,23.09,98500,0.0,1.0
2015-11-12,20.89,21.99,20.82,21.71,166900,20.89,21.99,20.82,21.71,166900,0.0,1.0
2015-11-13,21.25,21.47,20.42,20.76,89600,21.25,21.47,20.42,20.76,89600,0.0,1.0
2015-11-16,21.78,21.82,20.9111,21.16,78300,21.78,21.82,20.9111,21.16,78300,0.0,1.0
2015-11-17,22.2,22.53,21.7,21.8,101500,22.2,22.53,21.7,21.8,101500,0.0,1.0
2015-11-18,22.4,23.27,22.22,22.25,92000,22.4,23.27,22.22,22.25,92000,0.0,1.0
2015-11-19,22.1,22.47,22.09,22.37,72900,22.1,22.47,22.09,22.37,72900,0.0,1.0
2015-11-20,22.43,22.575,22.12,22.26,77900,22.43,22.575,22.12,22.26,77900,0.0,1.0
2015-11-23,22.72,22.96,22.17,22.35,66600,22.72,22.96,22.17,22.35,66600,0.0,1.0
2015-11-24,22.78,22.93,22.42,22.62,63800,22.78,22.93,22.42,22.62,63800,0.0,1.0
2015-11-25,23.07,23.26,22.67,22.77,62400,23.07,23.26,22.67,22.77,62400,0.0,1.0
2015-11-27,22.97,23.328,22.9,23.07,34100,22.97,23.328,22.9,23.07,34100,0.0,1.0
2015-11-30,23.27,23.46,22.8,22.98,175600,23.27,23.46,22.8,22.98,175600,0.0,1.0
2015-12-01,23.28,23.675,23.14,23.34,63400,23.28,23.675,23.14,23.34,63400,0.0,1.0
2015-12-02,23.07,23.48,22.99,23.3,72400,23.07,23.48,22.99,23.3,72400,0.0,1.0
2015-12-03,22.39,23.39,22.34,23.1,75400,22.39,23.39,22.34,23.1,75400,0.0,1.0
2015-12-04,22.44,22.66,22.23,22.4,63800,22.44,22.66,22.23,22.4,63800,0.0,1.0
2015-12-07,22.1,22.5,22.04,22.38,56800,22.1,22.5,22.04,22.38,56800,0.0,1.0
2015-12-08,21.19,21.92,21.19,21.84,72100,21.19,21.92,21.19,21.84,72100,0.0,1.0
2015-12-09,20.88,21.44,20.71,21.17,116600,20.88,21.44,20.71,21.17,116600,0.0,1.0
2015-12-10,21.25,21.36,20.8,20.84,168200,21.25,21.36,20.8,20.84,168200,0.0,1.0
2015-12-11,20.79,21.15,20.77,20.89,126800,20.79,21.15,20.77,20.89,126800,0.0,1.0
2015-12-14,20.51,20.8,20.38,20.7,94300,20.51,20.8,20.38,20.7,94300,0.0,1.0
2015-12-15,20.47,20.6,20.31,20.59,102800,20.47,20.6,20.31,20.59,102800,0.0,1.0
2015-12-16,20.81,20.9,20.53,20.53,171100,20.81,20.9,20.53,20.53,171100,0.0,1.0
2015-12-17,20.86,21.02,20.69,20.8,102600,20.86,21.02,20.69,20.8,102600,0.0,1.0
2015-12-18,19.88,20.84,19.61,20.84,425200,19.88,20.84,19.61,20.84,425200,0.0,1.0
2015-12-21,19.72,19.94,19.42,19.89,123000,19.72,19.94,19.42,19.89,123000,0.0,1.0
2015-12-22,20.0,20.13,19.6,19.73,97400,20.0,20.13,19.6,19.73,97400,0.0,1.0
2015-12-23,19.93,20.3,19.745,20.08,150400,19.93,20.3,19.745,20.08,150400,0.0,1.0
2015-12-24,20.16,20.4,19.54,19.87,90200,20.16,20.4,19.54,19.87,90200,0.0,1.0
2015-12-28,19.84,20.45,19.83,20.12,161500,19.84,20.45,19.83,20.12,161500,0.0,1.0
2015-12-29,20.1,20.26,19.865,19.9,107300,20.1,20.26,19.865,19.9,107300,0.0,1.0
2015-12-30,19.6,20.23,19.471,20.14,103600,19.6,20.23,19.471,20.14,103600,0.0,1.0
2015-12-31,18.61,19.75,18.56,19.51,167500,18.61,19.75,18.56,19.51,167500,0.0,1.0
2016-01-04,18.41,18.77,17.84,18.37,190654,18.41,18.77,17.84,18.37,190654,0.0,1.0
2016-01-05,17.68,18.64,17.6,18.49,145581,17.68,18.64,17.6,18.49,145581,0.0,1.0
2016-01-06,17.38,17.84,17.17,17.45,169333,17.38,17.84,17.17,17.45,169333,0.0,1.0
2016-01-07,16.99,17.67,16.84,17.12,149196,16.99,17.67,16.84,17.12,149196,0.0,1.0
2016-01-08,16.66,17.33,16.22,17.05,193331,16.66,17.33,16.22,17.05,193331,0.0,1.0
2016-01-11,15.74,16.92,15.65,16.92,203775,15.74,16.92,15.65,16.92,203775,0.0,1.0
2016-01-12,16.17,16.45,15.66,16.15,175884,16.17,16.45,15.66,16.15,175884,0.0,1.0
2016-01-13,15.18,16.44,14.85,16.16,183924,15.18,16.44,14.85,16.16,183924,0.0,1.0
2016-01-14,15.48,15.73,15.02,15.31,156272,15.48,15.73,15.02,15.31,156272,0.0,1.0
2016-01-15,15.96,16.15,15.03,15.03,141466,15.96,16.15,15.03,15.03,141466,0.0,1.0
2016-01-19,15.64,16.21,15.445,16.17,106743,15.64,16.21,15.445,16.17,106743,0.0,1.0
2016-01-20,16.05,16.23,15.15,15.41,100480,16.05,16.23,15.15,15.41,100480,0.0,1.0
2016-01-21,16.1,16.7999,15.86,16.05,132324,16.1,16.7999,15.86,16.05,132324,0.0,1.0
2016-01-22,16.31,16.84,16.04,16.3,63246,16.31,16.84,16.04,16.3,63246,0.0,1.0
2016-01-25,15.49,16.22,15.27,16.22,69508,15.49,16.22,15.27,16.22,69508,0.0,1.0
2016-01-26,15.91,16.06,15.52,15.6,109896,15.91,16.06,15.52,15.6,109896,0.0,1.0
2016-01-27,15.5,16.0,15.35,15.89,94867,15.5,16.0,15.35,15.89,94867,0.0,1.0
2016-01-28,15.49,15.86,15.4,15.54,66357,15.49,15.86,15.4,15.54,66357,0.0,1.0
2016-01-29,15.78,16.1,15.45,15.5,205618,15.78,16.1,15.45,15.5,205618,0.0,1.0
2016-02-01,15.16,15.83,14.84,15.68,287617,15.16,15.83,14.84,15.68,287617,0.0,1.0
2016-02-02,15.31,15.51,14.98,15.02,137863,15.31,15.51,14.98,15.02,137863,0.0,1.0
2016-02-03,15.25,15.58,15.05,15.4,126159,15.25,15.58,15.05,15.4,126159,0.0,1.0
2016-02-04,15.29,15.7099,15.15,15.26,129123,15.29,15.7099,15.15,15.26,129123,0.0,1.0
2016-02-05,14.84,15.27,14.74,15.19,176119,14.84,15.27,14.74,15.19,176119,0.0,1.0
2016-02-08,15.01,15.35,14.66,14.88,112147,15.01,15.35,14.66,14.88,112147,0.0,1.0
2016-02-09,14.8,15.07,14.62,14.8,72746,14.8,15.07,14.62,14.8,72746,0.0,1.0
2016-02-10,14.67,14.93,14.47,14.88,75988,14.67,14.93,14.47,14.88,75988,0.0,1.0
2016-02-11,14.49,14.78,14.1901,14.34,50799,14.49,14.78,14.1901,14.34,50799,0.0,1.0
2016-02-12,14.79,14.84,14.42,14.55,137125,14.79,14.84,14.42,14.55,137125,0.0,1.0
2016-02-16,15.44,15.5199,14.762,14.95,132301,15.44,15.5199,14.762,14.95,132301,0.0,1.0
2016-02-17,15.38,15.85,15.36,15.58,123831,15.38,15.85,15.36,15.58,123831,0.0,1.0
2016-02-18,15.57,15.81,15.26,15.48,79463,15.57,15.81,15.26,15.48,79463,0.0,1.0
2016-02-19,15.48,15.74,15.39,15.51,98170,15.48,15.74,15.39,15.51,98170,0.0,1.0
2016-02-22,15.56,15.85,15.49,15.58,82377,15.56,15.85,15.49,15.58,82377,0.0,1.0
2016-02-23,15.19,15.63,15.14,15.5,81060,15.19,15.63,15.14,15.5,81060,0.0,1.0
2016-02-24,15.61,15.65,14.72,15.06,102495,15.61,15.65,14.72,15.06,102495,0.0,1.0
2016-02-25,15.27,15.67,13.8,15.67,54666,15.27,15.67,13.8,15.67,54666,0.0,1.0
2016-02-26,14.89,15.38,14.84,15.29,89371,14.89,15.38,14.84,15.29,89371,0.0,1.0
2016-02-29,15.43,15.58,14.56,14.85,129926,15.43,15.58,14.56,14.85,129926,0.0,1.0
2016-03-01,18.81,19.21,17.3001,17.5,887572,18.81,19.21,17.3001,17.5,887572,0.0,1.0
2016-03-02,19.37,19.48,18.5,18.55,329477,19.37,19.48,18.5,18.55,329477,0.0,1.0
2016-03-03,21.64,21.825,19.34,19.34,328469,21.64,21.825,19.34,19.34,328469,0.0,1.0
2016-03-04,21.61,21.91,21.36,21.66,219014,21.61,21.91,21.36,21.66,219014,0.0,1.0
2016-03-07,21.895,22.5,21.4,21.67,136177,21.895,22.5,21.4,21.67,136177,0.0,1.0
2016-03-08,21.2,21.92,20.355,21.84,214785,21.2,21.92,20.355,21.84,214785,0.0,1.0
2016-03-09,21.44,21.6925,20.9,21.23,137238,21.44,21.6925,20.9,21.23,137238,0.0,1.0
2016-03-10,21.06,21.89,20.8,21.58,74397,21.06,21.89,20.8,21.58,74397,0.0,1.0
2016-03-11,21.99,22.01,21.17,21.21,149983,21.99,22.01,21.17,21.21,149983,0.0,1.0
2016-03-14,21.67,22.14,21.255,21.81,102253,21.67,22.14,21.255,21.81,102253,0.0,1.0
2016-03-15,20.25,21.54,20.19,21.54,103693,20.25,21.54,20.19,21.54,103693,0.0,1.0
2016-03-16,21.01,21.04,20.23,20.23,105806,21.01,21.04,20.23,20.23,105806,0.0,1.0
2016-03-17,21.56,21.71,20.77,20.92,92774,21.56,21.71,20.77,20.92,92774,0.0,1.0
2016-03-18,21.09,21.95,21.03,21.67,280240,21.09,21.95,21.03,21.67,280240,0.0,1.0
2016-03-21,21.45,21.71,20.99,21.0,96715,21.45,21.71,20.99,21.0,96715,0.0,1.0
2016-03-22,20.59,21.27,20.4,21.27,88072,20.59,21.27,20.4,21.27,88072,0.0,1.0
2016-03-23,20.11,20.69,20.02,20.5,166645,20.11,20.69,20.02,20.5,166645,0.0,1.0
2016-03-24,20.56,20.835,19.96,20.05,125718,20.56,20.835,19.96,20.05,125718,0.0,1.0
2016-03-28,20.12,20.77,19.6,20.77,189192,20.12,20.77,19.6,20.77,189192,0.0,1.0
2016-03-29,21.54,21.64,19.97,20.12,141868,21.54,21.64,19.97,20.12,141868,0.0,1.0
2016-03-30,20.51,21.64,20.425,21.64,176538,20.51,21.64,20.425,21.64,176538,0.0,1.0
2016-03-31,20.63,20.8,20.0864,20.63,163691,20.63,20.8,20.0864,20.63,163691,0.0,1.0
2016-04-01,21.43,21.55,20.2065,20.4,148449,21.43,21.55,20.2065,20.4,148449,0.0,1.0
2016-04-04,20.49,21.7,20.31,21.38,108542,20.49,21.7,20.31,21.38,108542,0.0,1.0
2016-04-05,20.26,20.68,20.1,20.24,135510,20.26,20.68,20.1,20.24,135510,0.0,1.0
2016-04-06,19.63,20.63,19.25,20.29,157672,19.63,20.63,19.25,20.29,157672,0.0,1.0
2016-04-07,19.44,20.45,19.33,19.46,333619,19.44,20.45,19.33,19.46,333619,0.0,1.0
2016-04-08,20.52,20.58,19.62,19.67,148968,20.52,20.58,19.62,19.67,148968,0.0,1.0
2016-04-11,19.9,20.84,19.86,20.61,106700,19.9,20.84,19.86,20.61,106700,0.0,1.0
2016-04-12,19.67,20.11,19.52,19.92,57068,19.67,20.11,19.52,19.92,57068,0.0,1.0
2016-04-13,20.41,20.71,19.43,19.79,82248,20.41,20.71,19.43,19.79,82248,0.0,1.0
2016-04-14,20.35,20.54,20.13,20.4,67122,20.35,20.54,20.13,20.4,67122,0.0,1.0
2016-04-15,20.74,20.86,20.26,20.35,74505,20.74,20.86,20.26,20.35,74505,0.0,1.0
2016-04-18,20.69,21.12,20.4,20.57,75193,20.69,21.12,20.4,20.57,75193,0.0,1.0
2016-04-19,21.31,21.4889,20.5701,20.69,89853,21.31,21.4889,20.5701,20.69,89853,0.0,1.0
2016-04-20,21.34,21.53,21.2,21.2,110899,21.34,21.53,21.2,21.2,110899,0.0,1.0
2016-04-21,21.83,21.96,21.22,21.22,108632,21.83,21.96,21.22,21.22,108632,0.0,1.0
2016-04-22,21.67,22.13,21.46,21.92,119279,21.67,22.13,21.46,21.92,119279,0.0,1.0
2016-04-25,21.57,21.89,21.31,21.55,77123,21.57,21.89,21.31,21.55,77123,0.0,1.0
2016-04-26,22.73,23.06,21.51,21.73,153403,22.73,23.06,21.51,21.73,153403,0.0,1.0
2016-04-27,22.94,23.1,22.2716,22.57,96216,22.94,23.1,22.2716,22.57,96216,0.0,1.0
2016-04-28,23.26,23.82,22.73,22.73,137263,23.26,23.82,22.73,22.73,137263,0.0,1.0
2016-04-29,23.16,23.6,22.76,23.11,133571,23.16,23.6,22.76,23.11,133571,0.0,1.0
2016-05-02,23.48,23.9,22.85,23.41,168683,23.48,23.9,22.85,23.41,168683,0.0,1.0
2016-05-03,22.75,23.48,22.67,23.27,98478,22.75,23.48,22.67,23.27,98478,0.0,1.0
2016-05-04,22.57,23.14,22.167,22.67,111289,22.57,23.14,22.167,22.67,111289,0.0,1.0
2016-05-05,22.4,23.16,22.33,22.62,92534,22.4,23.16,22.33,22.62,92534,0.0,1.0
2016-05-06,23.49,23.61,22.46,22.46,148054,23.49,23.61,22.46,22.46,148054,0.0,1.0
2016-05-09,23.8,24.11,23.11,23.3,191068,23.8,24.11,23.11,23.3,191068,0.0,1.0
2016-05-10,26.69,26.99,22.4417,23.16,460565,26.69,26.99,22.4417,23.16,460565,0.0,1.0
2016-05-11,25.5,26.75,25.45,26.75,163244,25.5,26.75,25.45,26.75,163244,0.0,1.0
2016-05-12,25.9,26.06,25.48,25.66,109414,25.9,26.06,25.48,25.66,109414,0.0,1.0
2016-05-13,25.62,26.26,25.45,25.8,91258,25.62,26.26,25.45,25.8,91258,0.0,1.0
2016-05-16,26.69,27.15,25.67,25.67,215018,26.69,27.15,25.67,25.67,215018,0.0,1.0
2016-05-17,26.79,27.23,26.42,26.42,156554,26.79,27.23,26.42,26.42,156554,0.0,1.0
2016-05-18,27.02,27.25,26.58,26.66,101996,27.02,27.25,26.58,26.66,101996,0.0,1.0
2016-05-19,26.66,27.21,26.53,26.82,109417,26.66,27.21,26.53,26.82,109417,0.0,1.0
2016-05-20,26.77,27.2,26.54,26.72,95481,26.77,27.2,26.54,26.72,95481,0.0,1.0
2016-05-23,27.04,27.27,26.05,26.74,160925,27.04,27.27,26.05,26.74,160925,0.0,1.0
2016-05-24,27.39,27.75,26.9,27.27,161286,27.39,27.75,26.9,27.27,161286,0.0,1.0
2016-05-25,26.69,28.09,26.46,27.42,136885,26.69,28.09,26.46,27.42,136885,0.0,1.0
2016-05-26,27.17,27.44,26.57,26.85,127462,27.17,27.44,26.57,26.85,127462,0.0,1.0
2016-05-27,28.26,28.62,27.24,27.24,165797,28.26,28.62,27.24,27.24,165797,0.0,1.0
2016-05-31,28.26,28.64,27.99,28.42,142282,28.26,28.64,27.99,28.42,142282,0.0,1.0
2016-06-01,28.08,28.44,27.7,28.07,125522,28.08,28.44,27.7,28.07,125522,0.0,1.0
2016-06-02,28.17,28.17,27.52,27.87,75871,28.17,28.17,27.52,27.87,75871,0.0,1.0
2016-06-03,28.01,28.29,27.7408,27.94,95355,28.01,28.29,27.7408,27.94,95355,0.0,1.0
2016-06-06,28.05,28.56,28.0125,28.19,106561,28.05,28.56,28.0125,28.19,106561,0.0,1.0
2016-06-07,27.9,28.12,27.72,28.0,88821,27.9,28.12,27.72,28.0,88821,0.0,1.0
2016-06-08,27.86,28.125,27.0901,27.93,101083,27.86,28.125,27.0901,27.93,101083,0.0,1.0
2016-06-09,27.68,28.0,27.16,27.68,89226,27.68,28.0,27.16,27.68,89226,0.0,1.0
2016-06-10,27.12,27.59,26.86,27.43,110686,27.12,27.59,26.86,27.43,110686,0.0,1.0
2016-06-13,27.14,27.5899,26.975,27.09,91669,27.14,27.5899,26.975,27.09,91669,0.0,1.0
2016-06-14,27.33,27.48,26.63,26.88,89250,27.33,27.48,26.63,26.88,89250,0.0,1.0
2016-06-15,27.6,27.92,27.26,27.35,110022,27.6,27.92,27.26,27.35,110022,0.0,1.0
2016-06-16,27.21,27.4599,26.7,27.41,147051,27.21,27.4599,26.7,27.41,147051,0.0,1.0
2016-06-17,27.73,28.12,27.3,27.3,160948,27.73,28.12,27.3,27.3,160948,0.0,1.0
2016-06-20,27.87,28.23,27.8,28.03,94971,27.87,28.23,27.8,28.03,94971,0.0,1.0
2016-06-21,27.55,27.92,26.94,27.92,108123,27.55,27.92,26.94,27.92,108123,0.0,1.0
2016-06-22,27.73,27.92,27.38,27.71,95535,27.73,27.92,27.38,27.71,95535,0.0,1.0
2016-06-23,28.17,28.43,27.66,28.17,86491,28.17,28.43,27.66,28.17,86491,0.0,1.0
2016-06-24,26.65,27.04,26.02,26.96,200083,26.65,27.04,26.02,26.96,200083,0.0,1.0
2016-06-27,25.82,26.71,25.6,26.17,126526,25.82,26.71,25.6,26.17,126526,0.0,1.0
2016-06-28,25.73,26.41,25.45,26.24,143944,25.73,26.41,25.45,26.24,143944,0.0,1.0
2016-06-29,27.12,27.17,26.005,26.12,132769,27.12,27.17,26.005,26.12,132769,0.0,1.0
2016-06-30,28.1,28.14,26.72,27.38,120697,28.1,28.14,26.72,27.38,120697,0.0,1.0
2016-07-01,28.22,28.935,27.73,28.01,144711,28.22,28.935,27.73,28.01,144711,0.0,1.0
2016-07-05,26.69,28.06,26.56,27.97,163670,26.69,28.06,26.56,27.97,163670,0.0,1.0
2016-07-06,27.57,27.7,26.18,26.51,110939,27.57,27.7,26.18,26.51,110939,0.0,1.0
2016-07-07,27.8,27.84,26.99,27.69,83676,27.8,27.84,26.99,27.69,83676,0.0,1.0
2016-07-08,28.63,28.785,27.5,28.09,78180,28.63,28.785,27.5,28.09,78180,0.0,1.0
2016-07-11,28.49,29.075,28.3,28.63,117093,28.49,29.075,28.3,28.63,117093,0.0,1.0
2016-07-12,29.0,29.79,28.56,28.64,241192,29.0,29.79,28.56,28.64,241192,0.0,1.0
2016-07-13,29.33,29.87,28.472,29.12,89392,29.33,29.87,28.472,29.12,89392,0.0,1.0
2016-07-14,28.95,29.72,28.79,29.55,72448,28.95,29.72,28.79,29.55,72448,0.0,1.0
2016-07-15,28.51,29.08,28.43,29.08,113830,28.51,29.08,28.43,29.08,113830,0.0,1.0
2016-07-18,29.03,29.07,28.46,28.51,166860,29.03,29.07,28.46,28.51,166860,0.0,1.0
2016-07-19,29.19,29.58,28.59,28.88,92610,29.19,29.58,28.59,28.88,92610,0.0,1.0
2016-07-20,29.18,29.67,28.9,29.15,53786,29.18,29.67,28.9,29.15,53786,0.0,1.0
2016-07-21,29.48,29.87,29.14,29.14,62610,29.48,29.87,29.14,29.14,62610,0.0,1.0
2016-07-22,29.51,29.64,29.32,29.38,53111,29.51,29.64,29.32,29.38,53111,0.0,1.0
2016-07-25,28.72,29.75,28.61,29.45,67863,28.72,29.75,28.61,29.45,67863,0.0,1.0
2016-07-26,30.29,30.38,28.75,28.75,98204,30.29,30.38,28.75,28.75,98204,0.0,1.0
2016-07-27,29.07,30.43,28.87,30.31,79881,29.07,30.43,28.87,30.31,79881,0.0,1.0
2016-07-28,29.2,29.48,28.61,29.12,90463,29.2,29.48,28.61,29.12,90463,0.0,1.0
2016-07-29,28.64,29.62,28.23,29.02,156411,28.64,29.62,28.23,29.02,156411,0.0,1.0
2016-08-01,29.72,29.75,28.25,28.58,95183,29.72,29.75,28.25,28.58,95183,0.0,1.0
2016-08-02,29.57,29.93,29.51,29.71,58422,29.57,29.93,29.51,29.71,58422,0.0,1.0
2016-08-03,29.44,29.78,29.24,29.56,60499,29.44,29.78,29.24,29.56,60499,0.0,1.0
2016-08-04,29.19,29.83,29.11,29.5,62430,29.19,29.83,29.11,29.5,62430,0.0,1.0
2016-08-05,30.4,30.785,29.04,29.47,115246,30.4,30.785,29.04,29.47,115246,0.0,1.0
2016-08-08,30.03,30.6209,29.99,30.31,79391,30.03,30.6209,29.99,30.31,79391,0.0,1.0
2016-08-09,28.8,30.0,28.665,29.91,162836,28.8,30.0,28.665,29.91,162836,0.0,1.0
2016-08-10,22.96,27.9,22.7,27.9,494054,22.96,27.9,22.7,27.9,494054,0.0,1.0
2016-08-11,22.07,23.45,21.96,22.97,275825,22.07,23.45,21.96,22.97,275825,0.0,1.0
2016-08-12,21.94,22.33,21.4001,22.14,151165,21.94,22.33,21.4001,22.14,151165,0.0,1.0
2016-08-15,22.24,22.485,21.9,22.0,101307,22.24,22.485,21.9,22.0,101307,0.0,1.0
2016-08-16,22.24,22.4,21.54,22.11,138104,22.24,22.4,21.54,22.11,138104,0.0,1.0
2016-08-17,22.01,22.3,21.95,22.3,84419,22.01,22.3,21.95,22.3,84419,0.0,1.0
2016-08-18,22.06,22.4,21.98,22.07,74863,22.06,22.4,21.98,22.07,74863,0.0,1.0
2016-08-19,22.58,22.59,21.92,21.92,96323,22.58,22.59,21.92,21.92,96323,0.0,1.0
2016-08-22,22.28,22.46,21.97,22.44,89489,22.28,22.46,21.97,22.44,89489,0.0,1.0
2016-08-23,22.24,22.39,22.18,22.31,64171,22.24,22.39,22.18,22.31,64171,0.0,1.0
2016-08-24,21.84,22.63,21.63,22.63,97466,21.84,22.63,21.63,22.63,97466,0.0,1.0
2016-08-25,22.03,22.17,21.66,21.66,94237,22.03,22.17,21.66,21.66,94237,0.0,1.0
2016-08-26,21.75,22.18,21.65,22.0,118757,21.75,22.18,21.65,22.0,118757,0.0,1.0
2016-08-29,21.4,21.85,21.33,21.69,59068,21.4,21.85,21.33,21.69,59068,0.0,1.0
2016-08-30,21.34,21.64,21.14,21.34,83824,21.34,21.64,21.14,21.34,83824,0.0,1.0
2016-08-31,20.67,21.34,20.34,21.34,153676,20.67,21.34,20.34,21.34,153676,0.0,1.0
2016-09-01,21.04,21.05,20.05,20.76,77706,21.04,21.05,20.05,20.76,77706,0.0,1.0
2016-09-02,20.8,21.19,20.745,21.19,92690,20.8,21.19,20.745,21.19,92690,0.0,1.0
2016-09-06,20.77,20.89,20.12,20.89,104882,20.77,20.89,20.12,20.89,104882,0.0,1.0
2016-09-07,20.85,21.17,20.36,20.77,118931,20.85,21.17,20.36,20.77,118931,0.0,1.0
2016-09-08,20.67,20.88,20.53,20.86,86448,20.67,20.88,20.53,20.86,86448,0.0,1.0
2016-09-09,20.16,20.6,20.12,20.6,89029,20.16,20.6,20.12,20.6,89029,0.0,1.0
2016-09-12,20.15,20.27,19.96,20.07,156934,20.15,20.27,19.96,20.07,156934,0.0,1.0
2016-09-13,19.73,20.085,19.4243,19.9,74237,19.73,20.085,19.4243,19.9,74237,0.0,1.0
2016-09-14,19.39,19.85,19.34,19.67,113483,19.39,19.85,19.34,19.67,113483,0.0,1.0
2016-09-15,19.56,19.77,19.11,19.3,112408,19.56,19.77,19.11,19.3,112408,0.0,1.0
2016-09-16,19.41,19.7575,19.25,19.57,155590,19.41,19.7575,19.25,19.57,155590,0.0,1.0
2016-09-19,18.7,19.61,18.63,19.57,124763,18.7,19.61,18.63,19.57,124763,0.0,1.0
2016-09-20,18.85,19.15,18.53,18.73,75092,18.85,19.15,18.53,18.73,75092,0.0,1.0
2016-09-21,19.465,19.49,18.85,18.85,92984,19.465,19.49,18.85,18.85,92984,0.0,1.0
2016-09-22,19.87,19.95,18.87,19.52,89756,19.87,19.95,18.87,19.52,89756,0.0,1.0
2016-09-23,19.76,19.9,19.53,19.78,91231,19.76,19.9,19.53,19.78,91231,0.0,1.0
2016-09-26,19.28,19.6601,19.22,19.52,82559,19.28,19.6601,19.22,19.52,82559,0.0,1.0
2016-09-27,19.23,19.63,19.06,19.33,66214,19.23,19.63,19.06,19.33,66214,0.0,1.0
2016-09-28,19.3,19.59,19.01,19.01,45716,19.3,19.59,19.01,19.01,45716,0.0,1.0
2016-09-29,19.28,19.53,19.2,19.2,58813,19.28,19.53,19.2,19.2,58813,0.0,1.0
2016-09-30,19.81,19.95,19.27,19.39,80544,19.81,19.95,19.27,19.39,80544,0.0,1.0
2016-10-03,20.02,20.04,19.42,19.61,100160,20.02,20.04,19.42,19.61,100160,0.0,1.0
2016-10-04,20.04,20.21,19.91,19.97,71422,20.04,20.21,19.91,19.97,71422,0.0,1.0
2016-10-05,20.38,20.72,19.7,20.23,70118,20.38,20.72,19.7,20.23,70118,0.0,1.0
2016-10-06,20.33,20.64,20.21,20.25,86568,20.33,20.64,20.21,20.25,86568,0.0,1.0
2016-10-07,20.1,20.45,20.07,20.31,68330,20.1,20.45,20.07,20.31,68330,0.0,1.0
2016-10-10,20.46,20.49,20.11,20.11,70562,20.46,20.49,20.11,20.11,70562,0.0,1.0
2016-10-11,20.36,20.58,20.24,20.44,65841,20.36,20.58,20.24,20.44,65841,0.0,1.0
2016-10-12,20.21,20.61,20.18,20.47,39250,20.21,20.61,20.18,20.47,39250,0.0,1.0
2016-10-13,19.69,20.06,19.51,20.0,94627,19.69,20.06,19.51,20.0,94627,0.0,1.0
2016-10-14,19.63,19.97,19.55,19.75,54186,19.63,19.97,19.55,19.75,54186,0.0,1.0
2016-10-17,19.5,19.7,19.4,19.5,42700,19.5,19.7,19.4,19.5,42700,0.0,1.0
2016-10-18,19.45,19.75,19.35,19.75,37630,19.45,19.75,19.35,19.75,37630,0.0,1.0
2016-10-19,20.05,20.3,19.55,19.55,43806,20.05,20.3,19.55,19.55,43806,0.0,1.0
2016-10-20,20.15,20.25,19.8297,19.95,37239,20.15,20.25,19.8297,19.95,37239,0.0,1.0
2016-10-21,20.1,20.4,19.95,19.95,40946,20.1,20.4,19.95,19.95,40946,0.0,1.0
2016-10-24,20.1,20.45,20.05,20.25,53341,20.1,20.45,20.05,20.25,53341,0.0,1.0
2016-10-25,20.1,20.4,20.1,20.1,36204,20.1,20.4,20.1,20.1,36204,0.0,1.0
2016-10-26,20.7,21.05,20.0,20.0,96373,20.7,21.05,20.0,20.0,96373,0.0,1.0
2016-10-27,20.65,20.9,20.55,20.9,55193,20.65,20.9,20.55,20.9,55193,0.0,1.0
2016-10-28,19.5,20.95,19.4,20.95,63686,19.5,20.95,19.4,20.95,63686,0.0,1.0
2016-10-31,20.15,20.35,19.4,19.65,106060,20.15,20.35,19.4,19.65,106060,0.0,1.0
2016-11-01,19.25,20.168,19.1,20.15,75027,19.25,20.168,19.1,20.15,75027,0.0,1.0
2016-11-02,19.45,19.6,19.06,19.3,42419,19.45,19.6,19.06,19.3,42419,0.0,1.0
2016-11-03,19.35,19.9193,19.35,19.6,111982,19.35,19.9193,19.35,19.6,111982,0.0,1.0
2016-11-04,19.45,19.95,19.4,19.5,86280,19.45,19.95,19.4,19.5,86280,0.0,1.0
2016-11-07,20.1,20.85,19.7,19.95,200138,20.1,20.85,19.7,19.95,200138,0.0,1.0
2016-11-08,14.85,19.55,14.75,19.55,201512,14.85,19.55,14.75,19.55,201512,0.0,1.0
2016-11-09,18.1,18.2,15.5,15.5,198298,18.1,18.2,15.5,15.5,198298,0.0,1.0
2016-11-10,21.2,21.3,17.95,18.3,218487,21.2,21.3,17.95,18.3,218487,0.0,1.0
2016-11-11,22.55,22.7,20.15,21.3,246466,22.55,22.7,20.15,21.3,246466,0.0,1.0
2016-11-14,22.05,22.9,21.65,22.9,120612,22.05,22.9,21.65,22.9,120612,0.0,1.0
2016-11-15,22.15,22.3,21.35,21.9,98907,22.15,22.3,21.35,21.9,98907,0.0,1.0
2016-11-16,22.9,23.05,21.4,22.1,107163,22.9,23.05,21.4,22.1,107163,0.0,1.0
2016-11-17,22.25,23.0,22.15,23.0,110335,22.25,23.0,22.15,23.0,110335,0.0,1.0
2016-11-18,23.1,23.45,20.5,22.2,178060,23.1,23.45,20.5,22.2,178060,0.0,1.0
2016-11-21,22.7,23.35,22.25,23.1,117070,22.7,23.35,22.25,23.1,117070,0.0,1.0
2016-11-22,24.15,24.2,21.95,22.65,99015,24.15,24.2,21.95,22.65,99015,0.0,1.0
2016-11-23,24.0,24.5,23.75,24.2,77379,24.0,24.5,23.75,24.2,77379,0.0,1.0
2016-11-25,24.15,24.3,23.55,23.95,38069,24.15,24.3,23.55,23.95,38069,0.0,1.0
2016-11-28,23.55,24.15,23.3,23.95,84411,23.55,24.15,23.3,23.95,84411,0.0,1.0
2016-11-29,23.6,23.85,23.25,23.5,69020,23.6,23.85,23.25,23.5,69020,0.0,1.0
2016-11-30,23.1,24.05,22.9,23.4,107148,23.1,24.05,22.9,23.4,107148,0.0,1.0
2016-12-01,23.2,23.775,22.95,23.3,68400,23.2,23.775,22.95,23.3,68400,0.0,1.0
2016-12-02,23.2,23.4,22.8,23.3,70974,23.2,23.4,22.8,23.3,70974,0.0,1.0
2016-12-05,24.5,24.5,23.4,23.45,111024,24.5,24.5,23.4,23.45,111024,0.0,1.0
2016-12-06,24.8,24.85,23.7,24.5,92086,24.8,24.85,23.7,24.5,92086,0.0,1.0
2016-12-07,25.7,26.15,24.05,24.7,176574,25.7,26.15,24.05,24.7,176574,0.0,1.0
2016-12-08,26.05,26.5,25.45,25.45,140021,26.05,26.5,25.45,25.45,140021,0.0,1.0
2016-12-09,26.15,26.65,25.6,26.25,96080,26.15,26.65,25.6,26.25,96080,0.0,1.0
2016-12-12,25.1,26.375,24.95,26.0,134852,25.1,26.375,24.95,26.0,134852,0.0,1.0
2016-12-13,25.85,26.6,25.4,25.4,63710,25.85,26.6,25.4,25.4,63710,0.0,1.0
2016-12-14,24.75,26.1,24.65,25.8,75352,24.75,26.1,24.65,25.8,75352,0.0,1.0
2016-12-15,26.5,26.55,23.95,24.5,105542,26.5,26.55,23.95,24.5,105542,0.0,1.0
2016-12-16,26.5,27.2,26.05,26.65,263225,26.5,27.2,26.05,26.65,263225,0.0,1.0
2016-12-19,26.3,26.7,26.05,26.55,87360,26.3,26.7,26.05,26.55,87360,0.0,1.0
2016-12-20,26.55,27.1,25.7,26.55,46405,26.55,27.1,25.7,26.55,46405,0.0,1.0
2016-12-21,26.15,26.6,25.0245,26.1,44718,26.15,26.6,25.0245,26.1,44718,0.0,1.0
2016-12-22,26.35,26.45,25.7,26.35,40406,26.35,26.45,25.7,26.35,40406,0.0,1.0
2016-12-23,26.25,26.5,25.9,26.35,42102,26.25,26.5,25.9,26.35,42102,0.0,1.0
2016-12-27,25.9,26.8,25.8,25.95,50121,25.9,26.8,25.8,25.95,50121,0.0,1.0
2016-12-28,25.45,26.25,25.3,26.1,39278,25.45,26.25,25.3,26.1,39278,0.0,1.0
2016-12-29,25.4,25.75,25.0,25.35,37812,25.4,25.75,25.0,25.35,37812,0.0,1.0
2016-12-30,24.55,25.6,24.35,25.4,59283,24.55,25.6,24.35,25.4,59283,0.0,1.0
2017-01-03,24.8,25.2,24.35,24.95,64054,24.8,25.2,24.35,24.95,64054,0.0,1.0
2017-01-04,24.9,25.3,24.55,24.95,72632,24.9,25.3,24.55,24.95,72632,0.0,1.0
2017-01-05,24.7,24.95,24.15,24.8,68421,24.7,24.95,24.15,24.8,68421,0.0,1.0
2017-01-06,24.85,25.15,24.3,24.85,91703,24.85,25.15,24.3,24.85,91703,0.0,1.0
2017-01-09,25.75,25.95,24.4,24.75,161458,25.75,25.95,24.4,24.75,161458,0.0,1.0
2017-01-10,25.6,26.0,25.2,25.9,54262,25.6,26.0,25.2,25.9,54262,0.0,1.0
2017-01-11,26.2,26.2,25.0,25.55,65773,26.2,26.2,25.0,25.55,65773,0.0,1.0
2017-01-12,25.4,26.1,25.2,25.95,55674,25.4,26.1,25.2,25.95,55674,0.0,1.0
2017-01-13,25.45,25.9,25.05,25.6,123772,25.45,25.9,25.05,25.6,123772,0.0,1.0
2017-01-17,23.85,25.15,23.7,25.15,68076,23.85,25.15,23.7,25.15,68076,0.0,1.0
2017-01-18,24.25,24.3,23.55,23.85,77573,24.25,24.3,23.55,23.85,77573,0.0,1.0
2017-01-19,23.95,24.5,23.7,24.25,60536,23.95,24.5,23.7,24.25,60536,0.0,1.0
2017-01-20,24.45,24.55,23.8,23.8,62349,24.45,24.55,23.8,23.8,62349,0.0,1.0
2017-01-23,24.0,24.8,23.65,24.4,30836,24.0,24.8,23.65,24.4,30836,0.0,1.0
2017-01-24,24.25,24.4,23.85,24.15,55201,24.25,24.4,23.85,24.15,55201,0.0,1.0
2017-01-25,24.45,24.65,24.05,24.6,42948,24.45,24.65,24.05,24.6,42948,0.0,1.0
2017-01-26,24.6,24.95,24.45,24.5,80897,24.6,24.95,24.45,24.5,80897,0.0,1.0
2017-01-27,24.3,24.65,24.25,24.65,37100,24.3,24.65,24.25,24.65,37100,0.0,1.0
2017-01-30,23.25,24.05,23.2,24.05,56746,23.25,24.05,23.2,24.05,56746,0.0,1.0
2017-01-31,24.3,24.35,22.95,23.15,80220,24.3,24.35,22.95,23.15,80220,0.0,1.0
2017-02-01,24.4,24.7,24.15,24.6,55352,24.4,24.7,24.15,24.6,55352,0.0,1.0
2017-02-02,23.9,24.5,23.75,24.5,29646,23.9,24.5,23.75,24.5,29646,0.0,1.0
2017-02-03,24.25,24.3,23.71,24.15,37820,24.25,24.3,23.71,24.15,37820,0.0,1.0
2017-02-06,23.45,24.25,23.35,24.15,41372,23.45,24.25,23.35,24.15,41372,0.0,1.0
2017-02-07,23.45,23.9,23.3,23.7,39493,23.45,23.9,23.3,23.7,39493,0.0,1.0
2017-02-08,22.7,23.35,22.55,23.3,46282,22.7,23.35,22.55,23.3,46282,0.0,1.0
2017-02-09,24.05,24.15,22.8,22.8,38784,24.05,24.15,22.8,22.8,38784,0.0,1.0
2017-02-10,24.3,24.5,23.95,24.25,44653,24.3,24.5,23.95,24.25,44653,0.0,1.0
2017-02-13,24.15,24.4,24.0,24.35,56116,24.15,24.4,24.0,24.35,56116,0.0,1.0
2017-02-14,23.55,24.0,23.3,23.95,60169,23.55,24.0,23.3,23.95,60169,0.0,1.0
2017-02-15,24.2,24.35,23.1,23.55,50648,24.2,24.35,23.1,23.55,50648,0.0,1.0
2017-02-16,23.9,24.4,23.65,24.2,52886,23.9,24.4,23.65,24.2,52886,0.0,1.0
2017-02-17,24.4,24.65,23.7,23.85,102700,24.4,24.65,23.7,23.85,102700,0.0,1.0
2017-02-21,23.95,24.8,23.7,24.6,42953,23.95,24.8,23.7,24.6,42953,0.0,1.0
2017-02-22,24.25,24.3,23.6,23.75,65380,24.25,24.3,23.6,23.75,65380,0.0,1.0
2017-02-23,24.3,24.45,24.0,24.25,38380,24.3,24.45,24.0,24.25,38380,0.0,1.0
2017-02-24,24.3,24.35,23.85,23.9,150227,24.3,24.35,23.85,23.9,150227,0.0,1.0
2017-02-27,24.6,25.0,24.3,24.35,90956,24.6,25.0,24.3,24.35,90956,0.0,1.0
2017-02-28,24.15,24.78,23.8,24.55,67058,24.15,24.78,23.8,24.55,67058,0.0,1.0
2017-03-01,20.5,22.95,19.35,22.8,293977,20.5,22.95,19.35,22.8,293977,0.0,1.0
2017-03-02,20.8,21.05,20.15,20.45,193375,20.8,21.05,20.15,20.45,193375,0.0,1.0
2017-03-03,20.75,21.3,20.3,20.6,117925,20.75,21.3,20.3,20.6,117925,0.0,1.0
2017-03-06,20.9,21.0,20.2,20.65,110829,20.9,21.0,20.2,20.65,110829,0.0,1.0
2017-03-07,20.9,21.35,20.73,20.9,39351,20.9,21.35,20.73,20.9,39351,0.0,1.0
2017-03-08,20.5,21.13,20.5,21.0,47351,20.5,21.13,20.5,21.0,47351,0.0,1.0
2017-03-09,20.75,21.0,20.4,20.45,58216,20.75,21.0,20.4,20.45,58216,0.0,1.0
2017-03-10,20.5,20.95,20.4,20.95,98087,20.5,20.95,20.4,20.95,98087,0.0,1.0
2017-03-13,20.2,20.7,20.0,20.5,86120,20.2,20.7,20.0,20.5,86120,0.0,1.0
2017-03-14,20.35,20.5,19.85,20.05,80693,20.35,20.5,19.85,20.05,80693,0.0,1.0
2017-03-15,21.2,21.35,20.2,20.2,75975,21.2,21.35,20.2,20.2,75975,0.0,1.0
2017-03-16,21.6,21.7,21.25,21.35,45107,21.6,21.7,21.25,21.35,45107,0.0,1.0
2017-03-17,21.7,21.85,21.2,21.4,167676,21.7,21.85,21.2,21.4,167676,0.0,1.0
2017-03-20,21.6,21.8,21.2,21.6,61833,21.6,21.8,21.2,21.6,61833,0.0,1.0
2017-03-21,21.45,21.9,21.23,21.8,61118,21.45,21.9,21.23,21.8,61118,0.0,1.0
2017-03-22,21.75,21.8,21.2,21.45,58941,21.75,21.8,21.2,21.45,58941,0.0,1.0
2017-03-23,21.85,21.9,21.6,21.7,57753,21.85,21.9,21.6,21.7,57753,0.0,1.0
2017-03-24,21.9,22.25,21.7,21.85,58634,21.9,22.25,21.7,21.85,58634,0.0,1.0
2017-03-27,22.4,22.45,21.5,21.5,40721,22.4,22.45,21.5,21.5,40721,0.0,1.0
2017-03-28,22.05,22.45,21.95,22.35,50441,22.05,22.45,21.95,22.35,50441,0.0,1.0
2017-03-29,22.1,22.15,21.95,22.0,48045,22.1,22.15,21.95,22.0,48045,0.0,1.0
2017-03-30,22.8,22.9,21.95,22.0,57344,22.8,22.9,21.95,22.0,57344,0.0,1.0
2017-03-31,22.9,23.15,22.4,22.7,82236,22.9,23.15,22.4,22.7,82236,0.0,1.0
2017-04-03,21.65,23.0,21.53,22.95,76719,21.65,23.0,21.53,22.95,76719,0.0,1.0
2017-04-04,21.6,22.05,21.2,21.55,83269,21.6,22.05,21.2,21.55,83269,0.0,1.0
2017-04-05,21.8,22.05,21.5,21.7,94408,21.8,22.05,21.5,21.7,94408,0.0,1.0
2017-04-06,22.55,22.55,21.6,21.75,58137,22.55,22.55,21.6,21.75,58137,0.0,1.0
2017-04-07,22.5,22.85,22.35,22.4,59442,22.5,22.85,22.35,22.4,59442,0.0,1.0
2017-04-10,21.7,22.9,21.45,22.6,67731,21.7,22.9,21.45,22.6,67731,0.0,1.0
2017-04-11,22.35,22.5,21.15,21.55,49979,22.35,22.5,21.15,21.55,49979,0.0,1.0
2017-04-12,21.33,22.3,21.2,22.3,62868,21.33,22.3,21.2,22.3,62868,0.0,1.0
2017-04-13,21.05,21.5,20.65,21.2,29555,21.05,21.5,20.65,21.2,29555,0.0,1.0
2017-04-17,21.4,21.65,21.05,21.05,65733,21.4,21.65,21.05,21.05,65733,0.0,1.0
2017-04-18,21.4,21.55,21.1,21.3,70439,21.4,21.55,21.1,21.3,70439,0.0,1.0
2017-04-19,21.75,22.0,21.5,21.5,66663,21.75,22.0,21.5,21.5,66663,0.0,1.0
2017-04-20,21.95,22.15,21.8,21.95,63766,21.95,22.15,21.8,21.95,63766,0.0,1.0
2017-04-21,21.75,21.95,21.65,21.9,55355,21.75,21.95,21.65,21.9,55355,0.0,1.0
2017-04-24,22.2,22.3,21.95,22.05,103855,22.2,22.3,21.95,22.05,103855,0.0,1.0
2017-04-25,22.2,22.6,22.1,22.25,136684,22.2,22.6,22.1,22.25,136684,0.0,1.0
2017-04-26,22.5,23.05,22.2,22.2,198694,22.5,23.05,22.2,22.2,198694,0.0,1.0
2017-04-27,22.6,22.75,22.3,22.65,61415,22.6,22.75,22.3,22.65,61415,0.0,1.0
2017-04-28,22.1,22.75,21.95,22.65,111572,22.1,22.75,21.95,22.65,111572,0.0,1.0
2017-05-01,22.5,22.8,22.0,22.25,125459,22.5,22.8,22.0,22.25,125459,0.0,1.0
2017-05-02,22.4,22.89,22.35,22.6,88230,22.4,22.89,22.35,22.6,88230,0.0,1.0
2017-05-03,22.45,22.7,22.25,22.4,99713,22.45,22.7,22.25,22.4,99713,0.0,1.0
2017-05-04,22.6,22.7,22.2,22.6,65876,22.6,22.7,22.2,22.6,65876,0.0,1.0
2017-05-05,22.48,22.8,22.15,22.6,51768,22.48,22.8,22.15,22.6,51768,0.0,1.0
2017-05-08,22.5,22.75,22.35,22.5,77640,22.5,22.75,22.35,22.5,77640,0.0,1.0
2017-05-09,24.3,24.5,22.55,22.55,125977,24.3,24.5,22.55,22.55,125977,0.0,1.0
2017-05-10,25.5,26.3,23.3,24.8,112555,25.5,26.3,23.3,24.8,112555,0.0,1.0
2017-05-11,25.65,25.85,25.0,25.4,61026,25.65,25.85,25.0,25.4,61026,0.0,1.0
2017-05-12,24.95,25.85,24.95,25.85,71399,24.95,25.85,24.95,25.85,71399,0.0,1.0
2017-05-15,24.15,25.28,23.95,24.95,95356,24.15,25.28,23.95,24.95,95356,0.0,1.0
2017-05-16,23.9,24.3,23.6,24.15,66225,23.9,24.3,23.6,24.15,66225,0.0,1.0
2017-05-17,22.8,23.6,22.75,23.45,72563,22.8,23.6,22.75,23.45,72563,0.0,1.0
2017-05-18,22.4,22.9,22.3,22.65,75853,22.4,22.9,22.3,22.65,75853,0.0,1.0
2017-05-19,22.9,23.25,22.5,22.5,82223,22.9,23.25,22.5,22.5,82223,0.0,1.0
2017-05-22,23.25,23.33,22.9,22.9,43592,23.25,23.33,22.9,22.9,43592,0.0,1.0
2017-05-23,23.4,23.55,23.05,23.4,48912,23.4,23.55,23.05,23.4,48912,0.0,1.0
2017-05-24,22.9,23.9,22.55,23.25,85348,22.9,23.9,22.55,23.25,85348,0.0,1.0
2017-05-25,22.75,23.15,22.6,23.15,57377,22.75,23.15,22.6,23.15,57377,0.0,1.0
2017-05-26,22.95,23.1,22.55,22.75,41037,22.95,23.1,22.55,22.75,41037,0.0,1.0
2017-05-30,22.35,23.0,22.2,22.85,78351,22.35,23.0,22.2,22.85,78351,0.0,1.0
2017-05-31,22.0,22.55,21.8,22.55,76679,22.0,22.55,21.8,22.55,76679,0.0,1.0
2017-06-01,23.25,23.35,21.95,22.05,57960,23.25,23.35,21.95,22.05,57960,0.0,1.0
2017-06-02,23.35,24.0,22.95,23.4,44021,23.35,24.0,22.95,23.4,44021,0.0,1.0
2017-06-05,22.85,23.35,22.75,23.35,34465,22.85,23.35,22.75,23.35,34465,0.0,1.0
2017-06-06,23.0,23.25,22.57,22.7,33383,23.0,23.25,22.57,22.7,33383,0.0,1.0
2017-06-07,22.85,23.5,22.65,22.95,27910,22.85,23.5,22.65,22.95,27910,0.0,1.0
2017-06-08,23.2,23.55,22.45,22.45,34496,23.2,23.55,22.45,22.45,34496,0.0,1.0
2017-06-09,23.8,24.03,23.4,23.55,63464,23.8,24.03,23.4,23.55,63464,0.0,1.0
2017-06-12,23.85,24.95,23.65,23.75,36418,23.85,24.95,23.65,23.75,36418,0.0,1.0
2017-06-13,24.05,24.3,23.75,23.9,25130,24.05,24.3,23.75,23.9,25130,0.0,1.0
2017-06-14,23.9,23.95,23.4,23.6,32044,23.9,23.95,23.4,23.6,32044,0.0,1.0
2017-06-15,23.55,24.0,23.4,23.4,22026,23.55,24.0,23.4,23.4,22026,0.0,1.0
2017-06-16,23.9,23.9,23.25,23.25,111008,23.9,23.9,23.25,23.25,111008,0.0,1.0
2017-06-19,23.35,24.15,23.15,23.9,46421,23.35,24.15,23.15,23.9,46421,0.0,1.0
2017-06-20,23.15,23.35,22.95,23.3,24434,23.15,23.35,22.95,23.3,24434,0.0,1.0
2017-06-21,22.8,23.5,22.75,23.15,39923,22.8,23.5,22.75,23.15,39923,0.0,1.0
2017-06-22,23.25,23.45,22.85,22.85,33873,23.25,23.45,22.85,22.85,33873,0.0,1.0
2017-06-23,23.25,23.45,22.85,23.1,77103,23.25,23.45,22.85,23.1,77103,0.0,1.0
2017-06-26,23.1,23.4,22.65,23.25,34364,23.1,23.4,22.65,23.25,34364,0.0,1.0
2017-06-27,23.0,23.2,22.75,23.0,46711,23.0,23.2,22.75,23.0,46711,0.0,1.0
2017-06-28,23.45,23.95,23.15,23.15,30320,23.45,23.95,23.15,23.15,30320,0.0,1.0
2017-06-29,23.65,23.68,21.85,23.45,32094,23.65,23.68,21.85,23.45,32094,0.0,1.0
2017-06-30,23.65,23.7,22.4,23.35,30645,23.65,23.7,22.4,23.35,30645,0.0,1.0
2017-07-03,23.55,23.85,23.45,23.85,23056,23.55,23.85,23.45,23.85,23056,0.0,1.0
2017-07-05,23.3,23.5,23.15,23.5,30171,23.3,23.5,23.15,23.5,30171,0.0,1.0
2017-07-06,22.3,23.2,22.2,23.05,44376,22.3,23.2,22.2,23.05,44376,0.0,1.0
2017-07-07,22.7,22.8,22.25,22.35,17486,22.7,22.8,22.25,22.35,17486,0.0,1.0
2017-07-10,21.85,22.7,21.8,22.7,29077,21.85,22.7,21.8,22.7,29077,0.0,1.0
2017-07-11,21.9,22.05,21.25,21.85,39657,21.9,22.05,21.25,21.85,39657,0.0,1.0
2017-07-12,22.35,22.55,21.75,21.9,44996,22.35,22.55,21.75,21.9,44996,0.0,1.0
2017-07-13,22.55,22.7,22.05,22.35,22540,22.55,22.7,22.05,22.35,22540,0.0,1.0
2017-07-14,22.3,22.55,22.1,22.4,22332,22.3,22.55,22.1,22.4,22332,0.0,1.0
2017-07-17,22.4,22.6,21.85,22.2,50735,22.4,22.6,21.85,22.2,50735,0.0,1.0
2017-07-18,22.65,22.75,22.2,22.35,33256,22.65,22.75,22.2,22.35,33256,0.0,1.0
2017-07-19,23.3,23.4,22.7,22.7,33869,23.3,23.4,22.7,22.7,33869,0.0,1.0
2017-07-20,23.5,23.65,23.2,23.35,27784,23.5,23.65,23.2,23.35,27784,0.0,1.0
2017-07-21,23.05,24.0,22.95,23.95,94297,23.05,24.0,22.95,23.95,94297,0.0,1.0
2017-07-24,22.7,23.15,22.351,23.15,34570,22.7,23.15,22.351,23.15,34570,0.0,1.0
2017-07-25,23.65,24.1,22.4,22.9,53763,23.65,24.1,22.4,22.9,53763,0.0,1.0
2017-07-26,22.9,23.7,22.5,23.7,82663,22.9,23.7,22.5,23.7,82663,0.0,1.0
2017-07-27,22.3,23.7,22.15,22.9,73022,22.3,23.7,22.15,22.9,73022,0.0,1.0
2017-07-28,22.05,23.0,21.7,22.3,28670,22.05,23.0,21.7,22.3,28670,0.0,1.0
2017-07-31,21.3,22.2,21.15,22.1,59367,21.3,22.2,21.15,22.1,59367,0.0,1.0
2017-08-01,21.9,22.15,21.35,21.6,43867,21.9,22.15,21.35,21.6,43867,0.0,1.0
2017-08-02,21.55,22.05,21.45,21.85,23591,21.55,22.05,21.45,21.85,23591,0.0,1.0
2017-08-03,21.7,21.75,21.4,21.5,39483,21.7,21.75,21.4,21.5,39483,0.0,1.0
2017-08-04,22.2,22.35,21.85,21.9,37170,22.2,22.35,21.85,21.9,37170,0.0,1.0
2017-08-07,21.95,22.45,21.8,22.3,32120,21.95,22.45,21.8,22.3,32120,0.0,1.0
2017-08-08,21.65,22.4,21.5,21.85,38000,21.65,22.4,21.5,21.85,38000,0.0,1.0
2017-08-09,18.95,21.45,18.25,20.8,112848,18.95,21.45,18.25,20.8,112848,0.0,1.0
2017-08-10,19.85,19.9,18.7,18.9,77380,19.85,19.9,18.7,18.9,77380,0.0,1.0
2017-08-11,18.9,20.0,18.85,19.95,51075,18.9,20.0,18.85,19.95,51075,0.0,1.0
2017-08-14,19.1,19.95,18.75,19.3,75564,19.1,19.95,18.75,19.3,75564,0.0,1.0
2017-08-15,18.8,19.1,18.65,19.1,53253,18.8,19.1,18.65,19.1,53253,0.0,1.0
2017-08-16,17.95,18.925,17.9,18.8,61289,17.95,18.925,17.9,18.8,61289,0.0,1.0
2017-08-17,17.9,18.35,17.7,17.8,101461,17.9,18.35,17.7,17.8,101461,0.0,1.0
2017-08-18,18.1,18.4,17.65,17.65,84580,18.1,18.4,17.65,17.65,84580,0.0,1.0
2017-08-21,18.0,18.2,17.7,18.1,34566,18.0,18.2,17.7,18.1,34566,0.0,1.0
2017-08-22,18.25,18.48,17.9,18.0,52607,18.25,18.48,17.9,18.0,52607,0.0,1.0
2017-08-23,17.95,18.55,17.95,17.95,31499,17.95,18.55,17.95,17.95,31499,0.0,1.0
2017-08-24,17.8,18.3,17.75,18.0,34972,17.8,18.3,17.75,18.0,34972,0.0,1.0
2017-08-25,18.0,18.05,17.55,17.8,28053,18.0,18.05,17.55,17.8,28053,0.0,1.0
2017-08-28,17.8,18.15,17.4,18.05,44520,17.8,18.15,17.4,18.05,44520,0.0,1.0
2017-08-29,18.4,18.55,17.7,17.7,44018,18.4,18.55,17.7,17.7,44018,0.0,1.0
2017-08-30,17.9,18.35,17.75,18.35,37357,17.9,18.35,17.75,18.35,37357,0.0,1.0
2017-08-31,18.45,18.65,18.0,18.0,39160,18.45,18.65,18.0,18.0,39160,0.0,1.0
2017-09-01,18.85,18.85,18.2,18.5,30930,18.85,18.85,18.2,18.5,30930,0.0,1.0
2017-09-05,18.25,18.75,17.95,18.7,83403,18.25,18.75,17.95,18.7,83403,0.0,1.0
2017-09-06,18.5,18.75,18.25,18.35,55406,18.5,18.75,18.25,18.35,55406,0.0,1.0
2017-09-07,18.85,19.0,18.2,18.6,64104,18.85,19.0,18.2,18.6,64104,0.0,1.0
2017-09-08,18.75,19.05,18.55,18.9,68483,18.75,19.05,18.55,18.9,68483,0.0,1.0
2017-09-11,18.4,19.1,18.2,19.1,70179,18.4,19.1,18.2,19.1,70179,0.0,1.0
2017-09-12,18.7,18.95,18.3,18.4,39097,18.7,18.95,18.3,18.4,39097,0.0,1.0
2017-09-13,18.9,19.3,18.65,18.75,108425,18.9,19.3,18.65,18.75,108425,0.0,1.0
2017-09-14,18.95,19.3,18.7,18.9,130390,18.95,19.3,18.7,18.9,130390,0.0,1.0
2017-09-15,19.25,19.45,18.6,19.0,179479,19.25,19.45,18.6,19.0,179479,0.0,1.0
2017-09-18,18.65,19.55,18.55,19.45,127351,18.65,19.55,18.55,19.45,127351,0.0,1.0
2017-09-19,18.8,19.25,18.6,18.85,146609,18.8,19.25,18.6,18.85,146609,0.0,1.0
2017-09-20,19.15,19.65,18.85,19.0,65278,19.15,19.65,18.85,19.0,65278,0.0,1.0
2017-09-21,19.1,19.25,18.9,19.2,40845,19.1,19.25,18.9,19.2,40845,0.0,1.0
2017-09-22,19.3,19.5,19.05,19.16,32613,19.3,19.5,19.05,19.16,32613,0.0,1.0
2017-09-25,18.85,19.55,18.8,19.25,68573,18.85,19.55,18.8,19.25,68573,0.0,1.0
2017-09-26,20.45,20.55,18.85,18.85,77996,20.45,20.55,18.85,18.85,77996,0.0,1.0
2017-09-27,21.15,21.35,20.1,20.55,84181,21.15,21.35,20.1,20.55,84181,0.0,1.0
2017-09-28,21.25,21.25,20.5,21.1,81478,21.25,21.25,20.5,21.1,81478,0.0,1.0
2017-09-29,21.05,21.25,20.45,21.1,52795,21.05,21.25,20.45,21.1,52795,0.0,1.0
2017-10-02,21.15,21.5,20.6,21.1,124724,21.15,21.5,20.6,21.1,124724,0.0,1.0
2017-10-03,21.0,21.25,20.65,21.25,82655,21.0,21.25,20.65,21.25,82655,0.0,1.0
2017-10-04,20.45,21.15,20.3,21.15,59276,20.45,21.15,20.3,21.15,59276,0.0,1.0
2017-10-05,20.85,21.0,20.25,20.6,33886,20.85,21.0,20.25,20.6,33886,0.0,1.0
2017-10-06,20.9,21.0,20.65,20.65,27966,20.9,21.0,20.65,20.65,27966,0.0,1.0
2017-10-09,20.55,21.05,20.5,20.95,20470,20.55,21.05,20.5,20.95,20470,0.0,1.0
2017-10-10,21.05,21.1,20.55,20.7,38292,21.05,21.1,20.55,20.7,38292,0.0,1.0
2017-10-11,20.75,21.05,20.7,21.0,29286,20.75,21.05,20.7,21.0,29286,0.0,1.0
2017-10-12,20.65,21.05,20.6,20.8,36334,20.65,21.05,20.6,20.8,36334,0.0,1.0
2017-10-13,20.55,20.95,20.4,20.85,44619,20.55,20.95,20.4,20.85,44619,0.0,1.0
2017-10-16,20.6,20.8,20.35,20.45,30976,20.6,20.8,20.35,20.45,30976,0.0,1.0
2017-10-17,20.35,20.7,20.2,20.5,18928,20.35,20.7,20.2,20.5,18928,0.0,1.0
2017-10-18,20.45,20.75,20.2,20.45,27563,20.45,20.75,20.2,20.45,27563,0.0,1.0
2017-10-19,20.35,20.65,20.25,20.45,21122,20.35,20.65,20.25,20.45,21122,0.0,1.0
2017-10-20,20.45,20.95,20.4,20.6,46122,20.45,20.95,20.4,20.6,46122,0.0,1.0
2017-10-23,20.55,20.8,20.15,20.5,49430,20.55,20.8,20.15,20.5,49430,0.0,1.0
2017-10-24,20.25,20.75,20.25,20.55,25720,20.25,20.75,20.25,20.55,25720,0.0,1.0
2017-10-25,20.15,20.3,19.8,20.25,40479,20.15,20.3,19.8,20.25,40479,0.0,1.0
2017-10-26,20.15,20.4,20.1,20.3,23865,20.15,20.4,20.1,20.3,23865,0.0,1.0
2017-10-27,19.8,20.25,19.75,20.2,54130,19.8,20.25,19.75,20.2,54130,0.0,1.0
2017-10-30,19.9,20.05,19.7,19.95,36771,19.9,20.05,19.7,19.95,36771,0.0,1.0
2017-10-31,20.0,20.45,19.9,19.95,67247,20.0,20.45,19.9,19.95,67247,0.0,1.0
2017-11-01,19.85,20.35,19.45,20.15,42009,19.85,20.35,19.45,20.15,42009,0.0,1.0
2017-11-02,20.05,20.35,19.75,19.75,63922,20.05,20.35,19.75,19.75,63922,0.0,1.0
2017-11-03,20.55,20.55,19.85,20.15,31695,20.55,20.55,19.85,20.15,31695,0.0,1.0
2017-11-06,20.3,20.6,20.1,20.5,28138,20.3,20.6,20.1,20.5,28138,0.0,1.0
2017-11-07,19.55,20.65,19.3,20.35,55406,19.55,20.65,19.3,20.35,55406,0.0,1.0
2017-11-08,25.15,26.8,20.6,20.9,315618,25.15,26.8,20.6,20.9,315618,0.0,1.0
2017-11-09,23.65,25.7,23.6,24.6,143403,23.65,25.7,23.6,24.6,143403,0.0,1.0
2017-11-10,24.55,25.4,23.65,23.65,61403,24.55,25.4,23.65,23.65,61403,0.0,1.0
2017-11-13,24.35,25.35,24.2,24.4,49743,24.35,25.35,24.2,24.4,49743,0.0,1.0
2017-11-14,24.55,24.75,23.8,24.1,64109,24.55,24.75,23.8,24.1,64109,0.0,1.0
2017-11-15,24.78,25.16,24.05,24.05,73177,24.78,25.16,24.05,24.05,73177,0.0,1.0
2017-11-16,24.95,25.575,24.75,24.75,96407,24.95,25.575,24.75,24.75,96407,0.0,1.0
2017-11-17,24.8,25.05,24.5,24.85,73716,24.8,25.05,24.5,24.85,73716,0.0,1.0
2017-11-20,24.9,25.89,24.5,24.75,69755,24.9,25.89,24.5,24.75,69755,0.0,1.0
2017-11-21,25.05,25.3,24.85,25.0,72370,25.05,25.3,24.85,25.0,72370,0.0,1.0
2017-11-22,25.1,25.5,25.0,25.2,34443,25.1,25.5,25.0,25.2,34443,0.0,1.0
2017-11-24,25.0,25.1,24.7,25.05,28043,25.0,25.1,24.7,25.05,28043,0.0,1.0
2017-11-27,24.95,25.45,24.8,25.0,79177,24.95,25.45,24.8,25.0,79177,0.0,1.0
2017-11-28,26.05,26.2,24.95,25.0,80084,26.05,26.2,24.95,25.0,80084,0.0,1.0
2017-11-29,26.8,27.4,25.55,26.05,75280,26.8,27.4,25.55,26.05,75280,0.0,1.0
2017-11-30,26.85,27.3,26.2,26.85,89685,26.85,27.3,26.2,26.85,89685,0.0,1.0
2017-12-01,26.55,26.8,25.4,26.8,92096,26.55,26.8,25.4,26.8,92096,0.0,1.0
2017-12-04,26.45,27.35,26.3,26.95,68436,26.45,27.35,26.3,26.95,68436,0.0,1.0
2017-12-05,26.15,26.55,25.85,26.5,47414,26.15,26.55,25.85,26.5,47414,0.0,1.0
2017-12-06,26.75,26.8,26.15,26.15,36715,26.75,26.8,26.15,26.15,36715,0.0,1.0
2017-12-07,26.2,26.65,25.65,26.65,51115,26.2,26.65,25.65,26.65,51115,0.0,1.0
2017-12-08,26.2,26.4,25.95,26.3,32563,26.2,26.4,25.95,26.3,32563,0.0,1.0
2017-12-11,25.45,26.15,25.25,26.15,51752,25.45,26.15,25.25,26.15,51752,0.0,1.0
2017-12-12,25.3,26.0,25.15,25.5,41446,25.3,26.0,25.15,25.5,41446,0.0,1.0
2017-12-13,25.5,26.15,25.35,25.35,47141,25.5,26.15,25.35,25.35,47141,0.0,1.0
2017-12-14,25.0,25.825,24.75,25.55,67237,25.0,25.825,24.75,25.55,67237,0.0,1.0
2017-12-15,25.85,26.4,24.85,25.0,218839,25.85,26.4,24.85,25.0,218839,0.0,1.0
2017-12-18,26.15,26.85,26.0,26.15,44323,26.15,26.85,26.0,26.15,44323,0.0,1.0
2017-12-19,25.7,26.3,25.65,26.3,39279,25.7,26.3,25.65,26.3,39279,0.0,1.0
2017-12-20,25.75,26.25,25.5,25.75,38595,25.75,26.25,25.5,25.75,38595,0.0,1.0
2017-12-21,25.6,26.0,25.525,25.9,38206,25.6,26.0,25.525,25.9,38206,0.0,1.0
2017-12-22,25.6,26.0,25.275,25.6,46567,25.6,26.0,25.275,25.6,46567,0.0,1.0
2017-12-26,25.4,25.6,24.25,25.55,41073,25.4,25.6,24.25,25.55,41073,0.0,1.0
2017-12-27,25.55,26.0,25.45,25.55,41119,25.55,26.0,25.45,25.55,41119,0.0,1.0
2017-12-28,25.05,25.85,24.65,25.85,53904,25.05,25.85,24.65,25.85,53904,0.0,1.0
2017-12-29,25.05,25.5,24.9,25.1,50016,25.05,25.5,24.9,25.1,50016,0.0,1.0
2018-01-02,25.8,26.05,24.75,25.3,65203,25.8,26.05,24.75,25.3,65203,0.0,1.0
2018-01-03,24.7,25.75,24.4,25.75,71600,24.7,25.75,24.4,25.75,71600,0.0,1.0
2018-01-04,24.8,25.15,24.4,24.75,52018,24.8,25.15,24.4,24.75,52018,0.0,1.0
2018-01-05,24.55,25.125,24.25,24.85,55180,24.55,25.125,24.25,24.85,55180,0.0,1.0
2018-01-08,24.7,24.875,24.35,24.5,36530,24.7,24.875,24.35,24.5,36530,0.0,1.0
2018-01-09,24.9,25.05,24.5,24.8,44186,24.9,25.05,24.5,24.8,44186,0.0,1.0
2018-01-10,25.05,25.15,24.35,24.7,22357,25.05,25.15,24.35,24.7,22357,0.0,1.0
2018-01-11,25.35,25.85,24.675,25.05,49326,25.35,25.85,24.675,25.05,49326,0.0,1.0
2018-01-12,25.7,26.3,25.1,25.45,38873,25.7,26.3,25.1,25.45,38873,0.0,1.0
2018-01-16,25.6,26.15,25.15,25.7,63067,25.6,26.15,25.15,25.7,63067,0.0,1.0
2018-01-17,25.9,26.1,25.35,25.9,90791,25.9,26.1,25.35,25.9,90791,0.0,1.0
2018-01-18,25.25,26.35,24.6,25.95,92953,25.25,26.35,24.6,25.95,92953,0.0,1.0
2018-01-19,25.8,26.05,24.9,25.25,48552,25.8,26.05,24.9,25.25,48552,0.0,1.0
2018-01-22,25.9,26.05,25.1,25.75,105976,25.9,26.05,25.1,25.75,105976,0.0,1.0
2018-01-23,26.0,26.4,25.5,25.8,100223,26.0,26.4,25.5,25.8,100223,0.0,1.0
2018-01-24,25.45,26.05,25.3,26.05,77490,25.45,26.05,25.3,26.05,77490,0.0,1.0
2018-01-25,25.0,25.6,24.7,25.6,106540,25.0,25.6,24.7,25.6,106540,0.0,1.0
2018-01-26,25.45,25.5,24.7,25.1,64416,25.45,25.5,24.7,25.1,64416,0.0,1.0
2018-01-29,25.6,25.75,25.25,25.4,53340,25.6,25.75,25.25,25.4,53340,0.0,1.0
2018-01-30,25.3,25.75,25.1,25.4,37005,25.3,25.75,25.1,25.4,37005,0.0,1.0
2018-01-31,25.4,25.7,24.85,25.35,62450,25.4,25.7,24.85,25.35,62450,0.0,1.0
2018-02-01,25.35,25.65,24.9,25.3,58133,25.35,25.65,24.9,25.3,58133,0.0,1.0
2018-02-02,25.2,25.6,25.0,25.2,43312,25.2,25.6,25.0,25.2,43312,0.0,1.0
2018-02-05,23.85,25.25,23.8,25.1125,83687,23.85,25.25,23.8,25.1125,83687,0.0,1.0
2018-02-06,24.1,24.25,23.15,23.25,105482,24.1,24.25,23.15,23.25,105482,0.0,1.0
2018-02-07,24.05,24.2,23.6,24.05,73744,24.05,24.2,23.6,24.05,73744,0.0,1.0
2018-02-08,23.4,24.15,23.3,24.1,102732,23.4,24.15,23.3,24.1,102732,0.0,1.0
2018-02-09,24.9,25.1,23.85,24.1,113261,24.9,25.1,23.85,24.1,113261,0.0,1.0
2018-02-12,25.15,25.55,24.5,24.9,83706,25.15,25.55,24.5,24.9,83706,0.0,1.0
2018-02-13,25.6,25.7,24.95,24.95,62118,25.6,25.7,24.95,24.95,62118,0.0,1.0
2018-02-14,26.2,26.5,25.35,25.4,76750,26.2,26.5,25.35,25.4,76750,0.0,1.0
2018-02-15,25.8,26.3,25.6,26.3,58783,25.8,26.3,25.6,26.3,58783,0.0,1.0
2018-02-16,25.9,26.45,25.65,25.65,42026,25.9,26.45,25.65,25.65,42026,0.0,1.0
2018-02-20,25.2,25.85,24.85,25.85,82680,25.2,25.85,24.85,25.85,82680,0.0,1.0
2018-02-21,25.3,25.85,25.05,25.25,80310,25.3,25.85,25.05,25.25,80310,0.0,1.0
2018-02-22,25.7,25.85,24.95,25.3,100859,25.7,25.85,24.95,25.3,100859,0.0,1.0
2018-02-23,25.7,26.3,25.35,26.0,83667,25.7,26.3,25.35,26.0,83667,0.0,1.0
2018-02-26,26.2,26.45,25.45,25.65,120452,26.2,26.45,25.45,25.65,120452,0.0,1.0
2018-02-27,25.3,26.6,25.25,26.2,74029,25.3,26.6,25.25,26.2,74029,0.0,1.0
2018-02-28,30.75,32.35,28.0,28.05,345894,30.75,32.35,28.0,28.05,345894,0.0,1.0
2018-03-01,28.35,30.9,28.2,30.75,195951,28.35,30.9,28.2,30.75,195951,0.0,1.0
2018-03-02,35.25,35.4,28.25,28.35,406257,35.25,35.4,28.25,28.35,406257,0.0,1.0
2018-03-05,35.45,36.075,34.35,35.0,369594,35.45,36.075,34.35,35.0,369594,0.0,1.0
2018-03-06,40.15,40.65,35.45,35.9,347209,40.15,40.65,35.45,35.9,347209,0.0,1.0
2018-03-07,39.75,40.1,38.75,39.55,201955,39.75,40.1,38.75,39.55,201955,0.0,1.0
2018-03-08,40.2,40.8,38.85,40.0,159121,40.2,40.8,38.85,40.0,159121,0.0,1.0
2018-03-09,42.15,42.6,40.05,40.55,242166,42.15,42.6,40.05,40.55,242166,0.0,1.0
2018-03-12,41.95,42.7,41.6,42.0,216940,41.95,42.7,41.6,42.0,216940,0.0,1.0
2018-03-13,42.4,42.95,41.75,42.3,125161,42.4,42.95,41.75,42.3,125161,0.0,1.0
2018-03-14,42.75,43.8,41.55,42.55,225501,42.75,43.8,41.55,42.55,225501,0.0,1.0
2018-03-15,41.9,42.95,41.05,42.7,171322,41.9,42.95,41.05,42.7,171322,0.0,1.0
2018-03-16,42.65,42.8,41.75,41.8,253373,42.65,42.8,41.75,41.8,253373,0.0,1.0
2018-03-19,44.5,45.75,42.85,42.85,292151,44.5,45.75,42.85,42.85,292151,0.0,1.0
2018-03-20,43.1,44.95,43.05,44.2,218204,43.1,44.95,43.05,44.2,218204,0.0,1.0
2018-03-21,43.75,44.5,42.35,42.85,172883,43.75,44.5,42.35,42.85,172883,0.0,1.0
2018-03-22,43.0,44.4,42.95,43.5,157025,43.0,44.4,42.95,43.5,157025,0.0,1.0
2018-03-23,42.15,43.7,42.1,43.25,166761,42.15,43.7,42.1,43.25,166761,0.0,1.0
2018-03-26,43.2,43.5,41.5,42.95,142389,43.2,43.5,41.5,42.95,142389,0.0,1.0
2018-03-27,41.4,43.65,41.2,43.55,142732,41.4,43.65,41.2,43.55,142732,0.0,1.0
2018-03-28,38.25,41.55,38.2,41.35,698528,38.25,41.55,38.2,41.35,698528,0.0,1.0
2018-03-29,43.0,43.15,38.45,38.55,661260,43.0,43.15,38.45,38.55,661260,0.0,1.0
2018-04-02,42.15,43.35,41.85,43.2,186731,42.15,43.35,41.85,43.2,186731,0.0,1.0
2018-04-03,42.35,42.85,41.3,42.5,179534,42.35,42.85,41.3,42.5,179534,0.0,1.0
2018-04-04,42.75,42.95,41.15,41.75,132778,42.75,42.95,41.15,41.75,132778,0.0,1.0
2018-04-05,42.55,43.1,42.25,43.05,123035,42.55,43.1,42.25,43.05,123035,0.0,1.0
2018-04-06,42.3,43.2,41.95,42.25,118612,42.3,43.2,41.95,42.25,118612,0.0,1.0
2018-04-09,42.05,44.435,41.955,42.55,141595,42.05,44.435,41.955,42.55,141595,0.0,1.0
2018-04-10,42.3,42.9,41.605,42.5,69143,42.3,42.9,41.605,42.5,69143,0.0,1.0
2018-04-11,41.9,42.5,41.775,42.05,102019,41.9,42.5,41.775,42.05,102019,0.0,1.0
2018-04-12,42.4,43.3,42.0,42.15,132748,42.4,43.3,42.0,42.15,132748,0.0,1.0
2018-04-13,42.4,42.85,42.1,42.5,86780,42.4,42.85,42.1,42.5,86780,0.0,1.0
2018-04-16,43.0,43.85,42.55,42.55,96023,43.0,43.85,42.55,42.55,96023,0.0,1.0
2018-04-17,43.15,43.9,42.75,43.05,81247,43.15,43.9,42.75,43.05,81247,0.0,1.0
2018-04-18,43.05,43.65,43.0,43.35,125171,43.05,43.65,43.0,43.35,125171,0.0,1.0
2018-04-19,42.25,43.375,42.15,43.0,115544,42.25,43.375,42.15,43.0,115544,0.0,1.0
2018-04-20,41.6,42.25,41.55,42.25,89776,41.6,42.25,41.55,42.25,89776,0.0,1.0
2018-04-23,41.05,41.65,40.75,41.6,86290,41.05,41.65,40.75,41.6,86290,0.0,1.0
2018-04-24,41.05,41.7,40.85,41.35,91637,41.05,41.7,40.85,41.35,91637,0.0,1.0
2018-04-25,40.8,41.45,40.7,41.1,78165,40.8,41.45,40.7,41.1,78165,0.0,1.0
2018-04-26,40.55,41.4,40.1965,41.0,88881,40.55,41.4,40.1965,41.0,88881,0.0,1.0
2018-04-27,40.65,41.45,40.55,40.7,68009,40.65,41.45,40.55,40.7,68009,0.0,1.0
2018-04-30,40.3,41.3,40.25,40.6,95973,40.3,41.3,40.25,40.6,95973,0.0,1.0
2018-05-01,39.6,40.7,39.1,40.35,145320,39.6,40.7,39.1,40.35,145320,0.0,1.0
2018-05-02,40.0,40.2,38.8776,39.45,187424,40.0,40.2,38.8776,39.45,187424,0.0,1.0
2018-05-03,40.5,41.1,39.65,39.95,207811,40.5,41.1,39.65,39.95,207811,0.0,1.0
2018-05-04,39.2,40.4,39.15,40.4,83815,39.2,40.4,39.15,40.4,83815,0.0,1.0
2018-05-07,38.95,39.85,38.85,39.25,130239,38.95,39.85,38.85,39.25,130239,0.0,1.0
2018-05-08,39.05,39.5,38.3,38.7,264311,39.05,39.5,38.3,38.7,264311,0.0,1.0
2018-05-09,38.6,42.05,36.55,38.75,375939,38.6,42.05,36.55,38.75,375939,0.0,1.0
2018-05-10,39.25,39.95,38.55,39.1,194486,39.25,39.95,38.55,39.1,194486,0.0,1.0
2018-05-11,39.4,40.15,39.25,39.25,100260,39.4,40.15,39.25,39.25,100260,0.0,1.0
2018-05-14,38.0,39.35,37.75,39.35,186298,38.0,39.35,37.75,39.35,186298,0.0,1.0
2018-05-15,38.55,39.4,38.05,38.05,120381,38.55,39.4,38.05,38.05,120381,0.0,1.0
2018-05-16,39.2,39.6,38.65,38.75,102259,39.2,39.6,38.65,38.75,102259,0.0,1.0
2018-05-17,39.8,40.35,39.2,39.2,130217,39.8,40.35,39.2,39.2,130217,0.0,1.0
2018-05-18,39.55,40.4,39.45,40.0,102079,39.55,40.4,39.45,40.0,102079,0.0,1.0
2018-05-21,39.75,40.3,39.4,39.75,169794,39.75,40.3,39.4,39.75,169794,0.0,1.0
2018-05-22,40.25,41.1,39.35,39.85,365709,40.25,41.1,39.35,39.85,365709,0.0,1.0
2018-05-23,40.0,40.9,39.8,40.15,185301,40.0,40.9,39.8,40.15,185301,0.0,1.0
2018-05-24,41.4,41.6,39.9,40.05,152310,41.4,41.6,39.9,40.05,152310,0.0,1.0
2018-05-25,41.5,42.3,41.35,41.4,149801,41.5,42.3,41.35,41.4,149801,0.0,1.0
2018-05-29,42.65,43.3,41.45,41.45,148338,42.65,43.3,41.45,41.45,148338,0.0,1.0
2018-05-30,42.75,43.95,42.6998,42.75,100076,42.75,43.95,42.6998,42.75,100076,0.0,1.0
2018-05-31,42.6,43.15,42.35,42.9,130358,42.6,43.15,42.35,42.9,130358,0.0,1.0
2018-06-01,43.6,44.025,42.05,42.75,123881,43.6,44.025,42.05,42.75,123881,0.0,1.0
2018-06-04,43.6,44.0,42.85,43.65,85779,43.6,44.0,42.85,43.65,85779,0.0,1.0
2018-06-05,44.3,44.4,40.4,43.55,141981,44.3,44.4,40.4,43.55,141981,0.0,1.0
2018-06-06,44.55,44.75,40.951,44.2,94203,44.55,44.75,40.951,44.2,94203,0.0,1.0
2018-06-07,44.35,44.95,44.0,44.6,112837,44.35,44.95,44.0,44.6,112837,0.0,1.0
2018-06-08,44.6,44.8,44.1,44.3,91886,44.6,44.8,44.1,44.3,91886,0.0,1.0
2018-06-11,43.8,45.25,43.7,44.85,63965,43.8,45.25,43.7,44.85,63965,0.0,1.0
2018-06-12,44.1,44.325,43.7,43.85,103498,44.1,44.325,43.7,43.85,103498,0.0,1.0
2018-06-13,43.25,45.75,42.5,44.05,235566,43.25,45.75,42.5,44.05,235566,0.0,1.0
2018-06-14,43.8,43.8,42.825,43.4,77043,43.8,43.8,42.825,43.4,77043,0.0,1.0
2018-06-15,43.45,43.75,41.7867,43.55,102036,43.45,43.75,41.7867,43.55,102036,0.0,1.0
2018-06-18,43.4,43.95,43.0,43.4,104670,43.4,43.95,43.0,43.4,104670,0.0,1.0
2018-06-19,43.95,44.0,42.65,43.35,96166,43.95,44.0,42.65,43.35,96166,0.0,1.0
2018-06-20,43.9,44.6125,43.2,43.9,160747,43.9,44.6125,43.2,43.9,160747,0.0,1.0
2018-06-21,43.4,44.05,43.05,44.05,247183,43.4,44.05,43.05,44.05,247183,0.0,1.0
2018-06-22,43.65,44.35,43.15,43.7,260809,43.65,44.35,43.15,43.7,260809,0.0,1.0
2018-06-25,42.55,43.35,42.525,43.35,169066,42.55,43.35,42.525,43.35,169066,0.0,1.0
2018-06-26,44.1,44.15,42.4,42.5,116700,44.1,44.15,42.4,42.5,116700,0.0,1.0
2018-06-27,42.15,44.2,42.1,44.2,94134,42.15,44.2,42.1,44.2,94134,0.0,1.0
2018-06-28,42.15,42.8,41.0002,42.15,92523,42.15,42.8,41.0002,42.15,92523,0.0,1.0
2018-06-29,42.1,42.6,41.85,42.3,111875,42.1,42.6,41.85,42.3,111875,0.0,1.0
2018-07-02,43.15,43.15,41.5501,42.1,70804,43.15,43.15,41.5501,42.1,70804,0.0,1.0
2018-07-03,43.8,43.85,42.9,43.15,40320,43.8,43.85,42.9,43.15,40320,0.0,1.0
2018-07-05,44.2,44.2,43.4,43.95,54849,44.2,44.2,43.4,43.95,54849,0.0,1.0
2018-07-06,44.75,44.8,43.85,44.15,50608,44.75,44.8,43.85,44.15,50608,0.0,1.0
2018-07-09,44.3,45.25,44.0,45.25,64605,44.3,45.25,44.0,45.25,64605,0.0,1.0
2018-07-10,44.15,44.6,43.85,44.3,56977,44.15,44.6,43.85,44.3,56977,0.0,1.0
2018-07-11,44.25,45.0,44.0,44.0,115221,44.25,45.0,44.0,44.0,115221,0.0,1.0
2018-07-12,44.65,44.7,44.1,44.45,95251,44.65,44.7,44.1,44.45,95251,0.0,1.0
2018-07-13,44.55,44.95,44.3,44.55,42947,44.55,44.95,44.3,44.55,42947,0.0,1.0
2018-07-16,44.4,44.8,43.9,44.5,70335,44.4,44.8,43.9,44.5,70335,0.0,1.0
2018-07-17,44.3,44.8,44.1,44.35,74304,44.3,44.8,44.1,44.35,74304,0.0,1.0
2018-07-18,44.9,45.25,44.0,44.3,80492,44.9,45.25,44.0,44.3,80492,0.0,1.0
2018-07-19,44.25,45.7,43.4,44.85,155578,44.25,45.7,43.4,44.85,155578,0.0,1.0
2018-07-20,44.65,46.15,43.9,44.25,146080,44.65,46.15,43.9,44.25,146080,0.0,1.0
2018-07-23,44.15,45.5,44.0,44.75,84179,44.15,45.5,44.0,44.75,84179,0.0,1.0
2018-07-24,43.7,44.5613,42.7,44.2,153028,43.7,44.5613,42.7,44.2,153028,0.0,1.0
2018-07-25,45.0,45.0,43.788,43.85,124945,45.0,45.0,43.788,43.85,124945,0.0,1.0
2018-07-26,45.45,45.5,44.5,44.95,106468,45.45,45.5,44.5,44.95,106468,0.0,1.0
2018-07-27,44.75,46.0,44.0,45.55,60400,44.75,46.0,44.0,45.55,60400,0.0,1.0
2018-07-30,44.2,45.1,44.15,44.75,50398,44.2,45.1,44.15,44.75,50398,0.0,1.0
2018-07-31,44.1,44.95,43.975,44.35,85072,44.1,44.95,43.975,44.35,85072,0.0,1.0
2018-08-01,43.8,44.3,43.2,44.15,83502,43.8,44.3,43.2,44.15,83502,0.0,1.0
2018-08-02,43.95,44.1,43.0501,43.8,87729,43.95,44.1,43.0501,43.8,87729,0.0,1.0
2018-08-03,43.3,44.1,43.0,44.1,42732,43.3,44.1,43.0,44.1,42732,0.0,1.0
2018-08-06,43.25,43.5,42.9,43.25,53746,43.25,43.5,42.9,43.25,53746,0.0,1.0
2018-08-07,43.45,43.95,42.9,43.3,74103,43.45,43.95,42.9,43.3,74103,0.0,1.0
2018-08-08,43.45,43.85,42.9,43.3,76956,43.45,43.85,42.9,43.3,76956,0.0,1.0
2018-08-09,34.175,40.1788,33.1501,39.95,534339,34.175,40.1788,33.1501,39.95,534339,0.0,1.0
2018-08-10,34.325,35.5,34.15,34.15,204818,34.325,35.5,34.15,34.15,204818,0.0,1.0
2018-08-13,34.1,34.65,33.05,34.4,240828,34.1,34.65,33.05,34.4,240828,0.0,1.0
2018-08-14,34.95,35.0,33.85,34.25,174936,34.95,35.0,33.85,34.25,174936,0.0,1.0
2018-08-15,34.95,35.125,34.25,34.8,133694,34.95,35.125,34.25,34.8,133694,0.0,1.0
2018-08-16,34.9,35.25,34.35,35.1,170000,34.9,35.25,34.35,35.1,170000,0.0,1.0
2018-08-17,35.0,35.2,34.65,34.75,94255,35.0,35.2,34.65,34.75,94255,0.0,1.0
2018-08-20,36.15,36.2,35.1,35.15,84934,36.15,36.2,35.1,35.15,84934,0.0,1.0
2018-08-21,35.75,36.6,35.6,36.1,114446,35.75,36.6,35.6,36.1,114446,0.0,1.0
2018-08-22,35.25,36.2,34.9,35.6,117499,35.25,36.2,34.9,35.6,117499,0.0,1.0
2018-08-23,35.65,35.7,34.85,35.3,124972,35.65,35.7,34.85,35.3,124972,0.0,1.0
2018-08-24,35.9,36.15,35.6,35.6,50205,35.9,36.15,35.6,35.6,50205,0.0,1.0
2018-08-27,35.7,36.1,35.55,36.1,78674,35.7,36.1,35.55,36.1,78674,0.0,1.0
2018-08-28,35.95,36.25,35.65,35.7,69764,35.95,36.25,35.65,35.7,69764,0.0,1.0
2018-08-29,35.2,36.05,35.1,36.0,69151,35.2,36.05,35.1,36.0,69151,0.0,1.0
2018-08-30,35.2,35.5,34.9,35.2,63655,35.2,35.5,34.9,35.2,63655,0.0,1.0
2018-08-31,34.75,35.1,34.5,35.1,70797,34.75,35.1,34.5,35.1,70797,0.0,1.0
2018-09-04,34.95,35.1,34.55,34.6,91984,34.95,35.1,34.55,34.6,91984,0.0,1.0
2018-09-05,33.9,34.95,33.6,34.95,100412,33.9,34.95,33.6,34.95,100412,0.0,1.0
2018-09-06,33.35,33.95,32.925,33.9,109362,33.35,33.95,32.925,33.9,109362,0.0,1.0
2018-09-07,32.95,33.8,32.6,33.75,63864,32.95,33.8,32.6,33.75,63864,0.0,1.0
2018-09-10,33.25,33.455,32.65,33.15,97977,33.25,33.455,32.65,33.15,97977,0.0,1.0
2018-09-11,33.05,33.5,32.75,33.0,77764,33.05,33.5,32.75,33.0,77764,0.0,1.0
2018-09-12,32.6,33.05,32.25,33.05,72458,32.6,33.05,32.25,33.05,72458,0.0,1.0
2018-09-13,32.45,32.9488,32.2,32.7,57617,32.45,32.9488,32.2,32.7,57617,0.0,1.0
2018-09-14,32.75,33.5,32.2,32.4,64078,32.75,33.5,32.2,32.4,64078,0.0,1.0
2018-09-17,32.35,32.75,32.2,32.75,69131,32.35,32.75,32.2,32.75,69131,0.0,1.0
2018-09-18,32.45,32.525,32.3,32.4,48742,32.45,32.525,32.3,32.4,48742,0.0,1.0
2018-09-19,32.7,33.0853,32.225,32.4,82845,32.7,33.0853,32.225,32.4,82845,0.0,1.0
2018-09-20,32.65,32.8,32.05,32.75,59143,32.65,32.8,32.05,32.75,59143,0.0,1.0
2018-09-21,31.15,32.85,31.1,32.5,193319,31.15,32.85,31.1,32.5,193319,0.0,1.0
2018-09-24,31.3,31.35,30.45,31.05,76520,31.3,31.35,30.45,31.05,76520,0.0,1.0
2018-09-25,31.6,31.85,30.9,31.4,91859,31.6,31.85,30.9,31.4,91859,0.0,1.0
2018-09-26,32.3,32.35,31.4,31.7,84901,32.3,32.35,31.4,31.7,84901,0.0,1.0
2018-09-27,32.55,32.95,32.25,32.25,114058,32.55,32.95,32.25,32.25,114058,0.0,1.0
2018-09-28,33.05,33.4,32.45,32.55,82274,33.05,33.4,32.45,32.55,82274,0.0,1.0
2018-10-01,32.17,33.21,32.02,33.13,61496,32.17,33.21,32.02,33.13,61496,0.0,1.0
2018-10-02,31.52,33.475,31.5,32.16,36025,31.52,33.475,31.5,32.16,36025,0.0,1.0
2018-10-03,31.33,31.83,31.16,31.56,56540,31.33,31.83,31.16,31.56,56540,0.0,1.0
2018-10-04,31.03,31.51,30.65,31.33,39652,31.03,31.51,30.65,31.33,39652,0.0,1.0
2018-10-05,30.96,31.35,29.95,31.12,42468,30.96,31.35,29.95,31.12,42468,0.0,1.0
2018-10-08,29.81,30.96,29.61,30.96,76846,29.81,30.96,29.61,30.96,76846,0.0,1.0
2018-10-09,30.56,30.71,29.18,29.8,87859,30.56,30.71,29.18,29.8,87859,0.0,1.0
2018-10-10,30.24,30.9,30.11,30.6,61116,30.24,30.9,30.11,30.6,61116,0.0,1.0
2018-10-11,29.34,30.8,29.2,30.16,43982,29.34,30.8,29.2,30.16,43982,0.0,1.0
2018-10-12,28.6,30.01,28.53,29.27,62487,28.6,30.01,28.53,29.27,62487,0.0,1.0
2018-10-15,29.26,29.865,28.22,28.54,62367,29.26,29.865,28.22,28.54,62367,0.0,1.0
2018-10-16,30.17,30.34,28.62,29.52,65473,30.17,30.34,28.62,29.52,65473,0.0,1.0
2018-10-17,30.11,30.74,29.4,30.19,41336,30.11,30.74,29.4,30.19,41336,0.0,1.0
2018-10-18,30.26,30.47,29.295,30.01,52257,30.26,30.47,29.295,30.01,52257,0.0,1.0
2018-10-19,29.83,30.32,29.7,30.26,51124,29.83,30.32,29.7,30.26,51124,0.0,1.0
2018-10-22,30.23,30.51,29.55,29.83,53297,30.23,30.51,29.55,29.83,53297,0.0,1.0
2018-10-23,30.27,30.87,29.69,29.88,93746,30.27,30.87,29.69,29.88,93746,0.0,1.0
2018-10-24,29.8,30.67,29.73,30.28,54727,29.8,30.67,29.73,30.28,54727,0.0,1.0
2018-10-25,30.51,30.66,28.29,29.99,66931,30.51,30.66,28.29,29.99,66931,0.0,1.0
2018-10-26,30.67,30.81,29.4,30.15,81289,30.67,30.81,29.4,30.15,81289,0.0,1.0
2018-10-29,31.15,31.425,30.95,31.02,69033,31.15,31.425,30.95,31.02,69033,0.0,1.0
2018-10-30,32.28,32.56,31.23,31.23,70961,32.28,32.56,31.23,31.23,70961,0.0,1.0
2018-10-31,32.73,33.68,32.04,32.7,70830,32.73,33.68,32.04,32.7,70830,0.0,1.0
2018-11-01,32.64,32.99,31.9,32.78,86038,32.64,32.99,31.9,32.78,86038,0.0,1.0
2018-11-02,33.24,33.595,32.54,32.81,105271,33.24,33.595,32.54,32.81,105271,0.0,1.0
2018-11-05,33.59,34.25,32.72,33.34,93703,33.59,34.25,32.72,33.34,93703,0.0,1.0
2018-11-06,34.48,34.69,32.645,33.55,161756,34.48,34.69,32.645,33.55,161756,0.0,1.0
2018-11-07,36.26,37.0,28.671,31.99,298892,36.26,37.0,28.671,31.99,298892,0.0,1.0
2018-11-08,33.65,36.6,33.26,36.07,277296,33.65,36.6,33.26,36.07,277296,0.0,1.0
2018-11-09,33.32,34.84,31.96,33.64,118035,33.32,34.84,31.96,33.64,118035,0.0,1.0
2018-11-12,32.91,33.63,32.19,33.44,231103,32.91,33.63,32.19,33.44,231103,0.0,1.0
2018-11-13,32.84,34.0642,32.55,32.99,52558,32.84,34.0642,32.55,32.99,52558,0.0,1.0
2018-11-14,32.45,34.07,32.27,33.01,176390,32.45,34.07,32.27,33.01,176390,0.0,1.0
2018-11-15,32.48,33.19,31.8,32.12,41094,32.48,33.19,31.8,32.12,41094,0.0,1.0
2018-11-16,32.45,32.68,31.86,32.48,170476,32.45,32.68,31.86,32.48,170476,0.0,1.0
2018-11-19,32.17,32.49,31.55,32.44,51680,32.17,32.49,31.55,32.44,51680,0.0,1.0
2018-11-20,31.28,32.78,31.18,31.79,107187,31.28,32.78,31.18,31.79,107187,0.0,1.0
2018-11-21,31.38,32.18,31.23,31.44,33450,31.38,32.18,31.23,31.44,33450,0.0,1.0
2018-11-23,32.05,32.55,31.3,31.3,23144,32.05,32.55,31.3,31.3,23144,0.0,1.0
2018-11-26,30.9,32.39,30.7905,32.27,205595,30.9,32.39,30.7905,32.27,205595,0.0,1.0
2018-11-27,30.64,31.915,29.89,30.85,319144,30.64,31.915,29.89,30.85,319144,0.0,1.0
2018-11-28,31.58,31.73,30.45,30.81,123302,31.58,31.73,30.45,30.81,123302,0.0,1.0
2018-11-29,31.52,31.98,30.72,31.36,72993,31.52,31.98,30.72,31.36,72993,0.0,1.0
2018-11-30,31.64,31.67,31.03,31.33,105085,31.64,31.67,31.03,31.33,105085,0.0,1.0
2018-12-03,32.08,32.4016,31.04,31.89,89919,32.08,32.4016,31.04,31.89,89919,0.0,1.0
2018-12-04,29.9,31.99,29.48,31.99,78925,29.9,31.99,29.48,31.99,78925,0.0,1.0
2018-12-06,29.51,30.235,28.78,29.39,85229,29.51,30.235,28.78,29.39,85229,0.0,1.0
2018-12-07,29.01,30.105,28.66,29.29,102058,29.01,30.105,28.66,29.29,102058,0.0,1.0
2018-12-10,28.95,29.47,28.7,29.02,132373,28.95,29.47,28.7,29.02,132373,0.0,1.0
2018-12-11,28.98,29.95,28.37,29.34,78018,28.98,29.95,28.37,29.34,78018,0.0,1.0
2018-12-12,29.39,30.39,28.81,29.26,108988,29.39,30.39,28.81,29.26,108988,0.0,1.0
2018-12-13,28.6,29.74,28.27,29.42,71889,28.6,29.74,28.27,29.42,71889,0.0,1.0
2018-12-14,29.02,29.18,28.49,28.59,73573,29.02,29.18,28.49,28.59,73573,0.0,1.0
2018-12-17,28.66,30.395,28.45,29.02,150319,28.66,30.395,28.45,29.02,150319,0.0,1.0
2018-12-18,28.84,29.805,28.7,28.79,71356,28.84,29.805,28.7,28.79,71356,0.0,1.0
2018-12-19,28.51,29.53,28.21,28.83,65798,28.51,29.53,28.21,28.83,65798,0.0,1.0
2018-12-20,28.17,29.13,28.01,28.52,75883,28.17,29.13,28.01,28.52,75883,0.0,1.0
2018-12-21,27.42,28.41,27.17,28.03,494226,27.42,28.41,27.17,28.03,494226,0.0,1.0
2018-12-24,26.64,27.3,26.37,27.3,44207,26.64,27.3,26.37,27.3,44207,0.0,1.0
2018-12-26,27.4,27.485,26.44,26.62,47849,27.4,27.485,26.44,26.62,47849,0.0,1.0
2018-12-27,27.42,27.71,26.69,27.02,27101,27.42,27.71,26.69,27.02,27101,0.0,1.0
2018-12-28,28.02,28.21,27.16,27.56,58510,28.02,28.21,27.16,27.56,58510,0.0,1.0
2018-12-31,28.46,28.47,27.63,28.0,72542,28.46,28.47,27.63,28.0,72542,0.0,1.0
2019-01-02,27.57,28.12,27.23,28.12,81857,27.57,28.12,27.23,28.12,81857,0.0,1.0
2019-01-03,27.68,28.44,27.2,27.35,60754,27.68,28.44,27.2,27.35,60754,0.0,1.0
2019-01-04,28.96,29.04,27.73,27.73,94049,28.96,29.04,27.73,27.73,94049,0.0,1.0
2019-01-07,28.61,30.19,28.39,29.06,102679,28.61,30.19,28.39,29.06,102679,0.0,1.0
2019-01-08,29.34,29.535,28.56,28.87,78688,29.34,29.535,28.56,28.87,78688,0.0,1.0
2019-01-09,29.49,29.63,29.165,29.63,45756,29.49,29.63,29.165,29.63,45756,0.0,1.0
2019-01-10,29.5,29.68,29.16,29.5,53940,29.5,29.68,29.16,29.5,53940,0.0,1.0
2019-01-11,29.64,29.66,29.03,29.28,75531,29.64,29.66,29.03,29.28,75531,0.0,1.0
2019-01-14,28.87,29.64,28.8449,29.55,56174,28.87,29.64,28.8449,29.55,56174,0.0,1.0
2019-01-15,29.56,29.66,28.58,28.88,102229,29.56,29.66,28.58,28.88,102229,0.0,1.0
2019-01-16,29.71,29.77,29.16,29.6,48426,29.71,29.77,29.16,29.6,48426,0.0,1.0
2019-01-17,30.38,30.5,29.52,29.52,99447,30.38,30.5,29.52,29.52,99447,0.0,1.0
2019-01-18,30.79,30.98,30.38,30.38,62882,30.79,30.98,30.38,30.38,62882,0.0,1.0
2019-01-22,30.05,30.59,29.58,30.59,85247,30.05,30.59,29.58,30.59,85247,0.0,1.0
2019-01-23,30.24,30.955,29.26,30.04,83125,30.24,30.955,29.26,30.04,83125,0.0,1.0
2019-01-24,29.71,30.39,29.49,30.23,63811,29.71,30.39,29.49,30.23,63811,0.0,1.0
2019-01-25,30.67,30.715,29.98,29.98,68086,30.67,30.715,29.98,29.98,68086,0.0,1.0
2019-01-28,29.58,30.46,29.345,30.39,59505,29.58,30.46,29.345,30.39,59505,0.0,1.0
2019-01-29,29.44,30.27,29.44,29.6,97583,29.44,30.27,29.44,29.6,97583,0.0,1.0
2019-01-30,29.51,29.72,28.96,29.65,54674,29.51,29.72,28.96,29.65,54674,0.0,1.0
2019-01-31,29.59,29.75,29.1,29.5,70746,29.59,29.75,29.1,29.5,70746,0.0,1.0
2019-02-01,29.59,29.62,29.11,29.58,52328,29.59,29.62,29.11,29.58,52328,0.0,1.0
2019-02-04,29.91,29.96,29.31,29.48,53596,29.91,29.96,29.31,29.48,53596,0.0,1.0
2019-02-05,29.95,30.12,29.6,29.88,34101,29.95,30.12,29.6,29.88,34101,0.0,1.0
2019-02-06,29.85,30.08,29.49,29.89,62841,29.85,30.08,29.49,29.89,62841,0.0,1.0
2019-02-07,29.8,29.91,29.17,29.65,45608,29.8,29.91,29.17,29.65,45608,0.0,1.0
2019-02-08,30.06,30.27,29.385,29.69,49746,30.06,30.27,29.385,29.69,49746,0.0,1.0
2019-02-11,30.14,30.29,29.85,30.07,34701,30.14,30.29,29.85,30.07,34701,0.0,1.0
2019-02-12,30.37,30.52,30.015,30.45,47906,30.37,30.52,30.015,30.45,47906,0.0,1.0
2019-02-13,31.01,31.05,30.19,30.38,56358,31.01,31.05,30.19,30.38,56358,0.0,1.0
2019-02-14,31.16,31.49,30.61,30.89,81743,31.16,31.49,30.61,30.89,81743,0.0,1.0
2019-02-15,31.74,32.105,31.03,31.32,65285,31.74,32.105,31.03,31.32,65285,0.0,1.0
2019-02-19,31.47,31.73,31.3,31.73,90362,31.47,31.73,31.3,31.73,90362,0.0,1.0
2019-02-20,32.09,32.24,31.2836,31.2836,59648,32.09,32.24,31.2836,31.2836,59648,0.0,1.0
2019-02-21,32.94,33.04,31.87,32.22,138430,32.94,33.04,31.87,32.22,138430,0.0,1.0
2019-02-22,33.33,33.33,32.42,33.11,48150,33.33,33.33,32.42,33.11,48150,0.0,1.0
2019-02-25,32.92,33.905,32.84,33.47,43976,32.92,33.905,32.84,33.47,43976,0.0,1.0
2019-02-26,32.28,33.28,32.28,32.78,53747,32.28,33.28,32.28,32.78,53747,0.0,1.0
2019-02-27,32.6,32.64,32.0,32.1,59379,32.6,32.64,32.0,32.1,59379,0.0,1.0
2019-02-28,32.31,33.06,32.23,32.56,54660,32.31,33.06,32.23,32.56,54660,0.0,1.0
2019-03-01,33.18,33.18,32.3,32.57,59025,33.18,33.18,32.3,32.57,59025,0.0,1.0
2019-03-04,32.87,33.4,32.55,33.19,61403,32.87,33.4,32.55,33.19,61403,0.0,1.0
2019-03-05,32.85,33.395,32.61,32.88,45248,32.85,33.395,32.61,32.88,45248,0.0,1.0
2019-03-06,32.9,33.16,32.72,33.0,202676,32.9,33.16,32.72,33.0,202676,0.0,1.0
2019-03-07,32.52,32.89,32.1,32.89,94032,32.52,32.89,32.1,32.89,94032,0.0,1.0
2019-03-08,32.17,32.77,32.16,32.4,42484,32.17,32.77,32.16,32.4,42484,0.0,1.0
2019-03-11,32.77,32.78,30.57,32.2,60346,32.77,32.78,30.57,32.2,60346,0.0,1.0
2019-03-12,32.67,33.205,32.075,32.89,83731,32.67,33.205,32.075,32.89,83731,0.0,1.0
2019-03-13,33.97,34.86,30.735,31.94,240950,33.97,34.86,30.735,31.94,240950,0.0,1.0
2019-03-14,33.03,34.38,32.61,33.78,153759,33.03,34.38,32.61,33.78,153759,0.0,1.0
2019-03-15,33.0,33.53,32.67,33.1,208388,33.0,33.53,32.67,33.1,208388,0.0,1.0
2019-03-18,32.44,33.18,32.27,33.01,78246,32.44,33.18,32.27,33.01,78246,0.0,1.0
2019-03-19,31.65,32.71,31.43,32.45,54130,31.65,32.71,31.43,32.45,54130,0.0,1.0
2019-03-20,31.29,31.79,30.89,31.76,61618,31.29,31.79,30.89,31.76,61618,0.0,1.0
2019-03-21,31.15,31.64,30.95,31.13,69542,31.15,31.64,30.95,31.13,69542,0.0,1.0
2019-03-22,30.1,31.15,30.07,30.93,60780,30.1,31.15,30.07,30.93,60780,0.0,1.0
2019-03-25,29.78,30.27,29.54,30.0,44162,29.78,30.27,29.54,30.0,44162,0.0,1.0
2019-03-26,29.79,30.25,29.67,29.82,52907,29.79,30.25,29.67,29.82,52907,0.0,1.0
2019-03-27,29.85,30.3375,29.32,29.72,61610,29.85,30.3375,29.32,29.72,61610,0.0,1.0
2019-03-28,29.98,29.98,29.38,29.84,145363,29.98,29.98,29.38,29.84,145363,0.0,1.0
2019-03-29,30.12,31.0,29.83,30.11,112655,30.12,31.0,29.83,30.11,112655,0.0,1.0
2019-04-01,30.74,30.99,29.95,30.22,166850,30.74,30.99,29.95,30.22,166850,0.0,1.0
2019-04-02,31.21,31.5,30.125,30.74,64431,31.21,31.5,30.125,30.74,64431,0.0,1.0
2019-04-03,31.53,31.8,31.02,31.42,160386,31.53,31.8,31.02,31.42,160386,0.0,1.0
2019-04-04,32.35,32.405,31.47,31.54,68495,32.35,32.405,31.47,31.54,68495,0.0,1.0
2019-04-05,32.4,32.905,32.06,32.48,53472,32.4,32.905,32.06,32.48,53472,0.0,1.0
2019-04-08,32.25,32.58,32.08,32.39,43628,32.25,32.58,32.08,32.39,43628,0.0,1.0
2019-04-09,32.42,32.51,31.87,32.19,103658,32.42,32.51,31.87,32.19,103658,0.0,1.0
2019-04-10,33.47,33.63,32.26,32.55,99645,33.47,33.63,32.26,32.55,99645,0.0,1.0
2019-04-11,32.84,33.58,32.75,33.48,63882,32.84,33.58,32.75,33.48,63882,0.0,1.0
2019-04-12,32.47,33.105,32.18,33.09,69242,32.47,33.105,32.18,33.09,69242,0.0,1.0
2019-04-15,32.68,33.02,32.44,32.44,40905,32.68,33.02,32.44,32.44,40905,0.0,1.0
2019-04-16,34.17,34.54,32.85,32.85,175686,34.17,34.54,32.85,32.85,175686,0.0,1.0
2019-04-17,34.51,34.97,33.97,34.35,183334,34.51,34.97,33.97,34.35,183334,0.0,1.0
2019-04-18,33.4,34.53,33.15,34.39,99195,33.4,34.53,33.15,34.39,99195,0.0,1.0
2019-04-22,33.02,33.605,32.59,33.31,52142,33.02,33.605,32.59,33.31,52142,0.0,1.0
2019-04-23,33.4,33.66,32.91,33.14,101719,33.4,33.66,32.91,33.14,101719,0.0,1.0
2019-04-24,32.69,33.53,32.67,33.46,61719,32.69,33.53,32.67,33.46,61719,0.0,1.0
2019-04-25,32.73,32.86,32.27,32.57,68587,32.73,32.86,32.27,32.57,68587,0.0,1.0
2019-04-26,34.04,34.04,32.47,32.55,35705,34.04,34.04,32.47,32.55,35705,0.0,1.0
2019-04-29,33.23,34.01,33.18,33.96,67342,33.23,34.01,33.18,33.96,67342,0.0,1.0
2019-04-30,32.0,33.3,31.97,33.3,138731,32.0,33.3,31.97,33.3,138731,0.0,1.0
2019-05-01,32.55,33.0,31.51,32.16,197054,32.55,33.0,31.51,32.16,197054,0.0,1.0
2019-05-02,32.38,32.87,32.03,32.54,143941,32.38,32.87,32.03,32.54,143941,0.0,1.0
2019-05-03,32.98,33.13,32.26,32.58,110166,32.98,33.13,32.26,32.58,110166,0.0,1.0
2019-05-06,33.37,33.39,32.44,32.52,122498,33.37,33.39,32.44,32.52,122498,0.0,1.0
2019-05-07,33.16,34.23,31.71,33.37,158848,33.16,34.23,31.71,33.37,158848,0.0,1.0
2019-05-08,30.41,30.96,29.6001,30.39,158463,30.41,30.96,29.6001,30.39,158463,0.0,1.0
2019-05-09,29.72,30.32,29.2001,30.0,140518,29.72,30.32,29.2001,30.0,140518,0.0,1.0
2019-05-10,30.38,30.53,29.4,29.59,156161,30.38,30.53,29.4,29.59,156161,0.0,1.0
2019-05-13,28.89,29.81,28.87,29.81,76447,28.89,29.81,28.87,29.81,76447,0.0,1.0
2019-05-14,28.97,29.635,28.92,29.01,133916,28.97,29.635,28.92,29.01,133916,0.0,1.0
2019-05-15,28.59,29.11,28.53,28.7,106680,28.59,29.11,28.53,28.7,106680,0.0,1.0
2019-05-16,28.92,29.24,28.66,28.66,120091,28.92,29.24,28.66,28.66,120091,0.0,1.0
2019-05-17,28.71,29.24,28.645,28.66,67015,28.71,29.24,28.645,28.66,67015,0.0,1.0
2019-05-20,29.35,29.55,28.3,28.67,141066,29.35,29.55,28.3,28.67,141066,0.0,1.0
2019-05-21,30.03,30.38,29.48,29.48,71858,30.03,30.38,29.48,29.48,71858,0.0,1.0
2019-05-22,29.43,30.05,29.275,29.87,62074,29.43,30.05,29.275,29.87,62074,0.0,1.0
2019-05-23,29.13,29.48,28.88,29.17,64432,29.13,29.48,28.88,29.17,64432,0.0,1.0
2019-05-24,29.4,29.51,29.055,29.2,43934,29.4,29.51,29.055,29.2,43934,0.0,1.0
2019-05-28,29.59,29.99,29.51,29.51,95380,29.59,29.99,29.51,29.51,95380,0.0,1.0
2019-05-29,29.25,29.46,28.95,29.3,81120,29.25,29.46,28.95,29.3,81120,0.0,1.0
2019-05-30,28.96,29.78,28.86,29.24,97738,28.96,29.78,28.86,29.24,97738,0.0,1.0
2019-05-31,27.98,28.61,27.85,28.61,89818,27.98,28.61,27.85,28.61,89818,0.0,1.0
2019-06-03,28.2,28.4497,27.86,28.0,107047,28.2,28.4497,27.86,28.0,107047,0.0,1.0
2019-06-04,29.04,30.36,28.47,28.47,82105,29.04,30.36,28.47,28.47,82105,0.0,1.0
2019-06-05,29.16,29.25,28.625,28.95,79502,29.16,29.25,28.625,28.95,79502,0.0,1.0
2019-06-06,28.91,29.45,28.82,29.13,54234,28.91,29.45,28.82,29.13,54234,0.0,1.0
2019-06-07,29.18,29.49,28.93,28.93,48242,29.18,29.49,28.93,28.93,48242,0.0,1.0
2019-06-10,29.23,30.08,29.08,29.08,43807,29.23,30.08,29.08,29.08,43807,0.0,1.0
2019-06-11,28.49,29.57,28.39,29.11,91136,28.49,29.57,28.39,29.11,91136,0.0,1.0
2019-06-12,29.0,29.18,28.43,28.43,42286,29.0,29.18,28.43,28.43,42286,0.0,1.0
2019-06-13,29.18,29.46,28.93,29.08,50377,29.18,29.46,28.93,29.08,50377,0.0,1.0
2019-06-14,29.08,29.42,28.75,29.19,42462,29.08,29.42,28.75,29.19,42462,0.0,1.0
2019-06-17,29.17,29.59,29.02,29.02,54727,29.17,29.59,29.02,29.02,54727,0.0,1.0
2019-06-18,29.36,30.02,29.36,29.76,60042,29.36,30.02,29.36,29.76,60042,0.0,1.0
2019-06-19,29.46,29.58,29.04,29.5,50815,29.46,29.58,29.04,29.5,50815,0.0,1.0
2019-06-20,29.35,29.96,29.25,29.49,48015,29.35,29.96,29.25,29.49,48015,0.0,1.0
2019-06-21,28.86,29.49,28.81,29.11,88225,28.86,29.49,28.81,29.11,88225,0.0,1.0
2019-06-24,28.6,29.28,28.59,28.83,81951,28.6,29.28,28.59,28.83,81951,0.0,1.0
2019-06-25,28.13,28.93,28.01,28.58,121421,28.13,28.93,28.01,28.58,121421,0.0,1.0
2019-06-26,28.36,28.52,28.1201,28.2,54142,28.36,28.52,28.1201,28.2,54142,0.0,1.0
2019-06-27,29.32,29.43,28.37,28.37,87162,29.32,29.43,28.37,28.37,87162,0.0,1.0
2019-06-28,29.58,30.0,29.35,29.4,179174,29.58,30.0,29.35,29.4,179174,0.0,1.0
2019-07-01,29.34,29.99,28.93,29.64,65914,29.34,29.99,28.93,29.64,65914,0.0,1.0
2019-07-02,29.29,29.79,29.09,29.39,51112,29.29,29.79,29.09,29.39,51112,0.0,1.0
2019-07-03,29.29,29.77,29.22,29.34,30623,29.29,29.77,29.22,29.34,30623,0.0,1.0
2019-07-05,29.54,29.62,29.15,29.16,41491,29.54,29.62,29.15,29.16,41491,0.0,1.0
2019-07-08,29.88,29.94,29.37,29.56,89216,29.88,29.94,29.37,29.56,89216,0.0,1.0
2019-07-09,29.82,29.94,29.65,29.715,66612,29.82,29.94,29.65,29.715,66612,0.0,1.0
2019-07-10,30.18,30.34,29.68,29.99,51815,30.18,30.34,29.68,29.99,51815,0.0,1.0
2019-07-11,30.2,30.48,30.01,30.055,41724,30.2,30.48,30.01,30.055,41724,0.0,1.0
2019-07-12,31.09,31.23,30.28,30.28,63189,31.09,31.23,30.28,30.28,63189,0.0,1.0
2019-07-15,31.2,31.445,31.04,31.36,57135,31.2,31.445,31.04,31.36,57135,0.0,1.0
2019-07-16,31.29,32.0,31.07,31.24,56053,31.29,32.0,31.07,31.24,56053,0.0,1.0
2019-07-17,31.27,31.38,30.87,31.27,69051,31.27,31.38,30.87,31.27,69051,0.0,1.0
2019-07-18,31.75,31.88,31.225,31.42,49996,31.75,31.88,31.225,31.42,49996,0.0,1.0
2019-07-19,31.44,32.13,31.385,31.68,69787,31.44,32.13,31.385,31.68,69787,0.0,1.0
2019-07-22,30.45,31.75,30.44,31.38,157419,30.45,31.75,30.44,31.38,157419,0.0,1.0
2019-07-23,31.71,31.945,30.77,30.77,108879,31.71,31.945,30.77,30.77,108879,0.0,1.0
2019-07-24,32.09,32.19,31.415,31.73,71220,32.09,32.19,31.415,31.73,71220,0.0,1.0
2019-07-25,31.92,32.47,31.8,32.09,108332,31.92,32.47,31.8,32.09,108332,0.0,1.0
2019-07-26,32.41,32.58,32.04,32.04,70906,32.41,32.58,32.04,32.04,70906,0.0,1.0
2019-07-29,32.55,32.68,32.33,32.49,67588,32.55,32.68,32.33,32.49,67588,0.0,1.0
2019-07-30,33.51,33.56,32.43,32.43,67414,33.51,33.56,32.43,32.43,67414,0.0,1.0
2019-07-31,33.02,33.84,32.89,33.44,108787,33.02,33.84,32.89,33.44,108787,0.0,1.0
2019-08-01,32.76,34.0,32.425,32.97,88730,32.76,34.0,32.425,32.97,88730,0.0,1.0
2019-08-02,32.18,32.82,32.18,32.6,93646,32.18,32.82,32.18,32.6,93646,0.0,1.0
2019-08-05,31.95,32.16,31.42,31.63,89349,31.95,32.16,31.42,31.63,89349,0.0,1.0
2019-08-06,33.63,33.77,32.15,32.15,85297,33.63,33.77,32.15,32.15,85297,0.0,1.0
2019-08-07,25.82,31.73,25.71,30.36,202893,25.82,31.73,25.71,30.36,202893,0.0,1.0
2019-08-08,26.16,26.77,24.44,24.44,178100,26.16,26.77,24.44,24.44,178100,0.0,1.0
2019-08-09,26.06,26.33,25.185,25.58,165163,26.06,26.33,25.185,25.58,165163,0.0,1.0
2019-08-12,26.83,27.26,25.48,25.94,125167,26.83,27.26,25.48,25.94,125167,0.0,1.0
2019-08-13,27.1,27.7,26.74,26.74,65718,27.1,27.7,26.74,26.74,65718,0.0,1.0
2019-08-14,26.51,26.8,26.37,26.54,111508,26.51,26.8,26.37,26.54,111508,0.0,1.0
2019-08-15,26.45,26.72,26.17,26.54,75573,26.45,26.72,26.17,26.54,75573,0.0,1.0
2019-08-16,26.96,27.04,26.42,26.66,99398,26.96,27.04,26.42,26.66,99398,0.0,1.0
2019-08-19,26.75,27.41,26.22,27.0,109093,26.75,27.41,26.22,27.0,109093,0.0,1.0
2019-08-20,26.72,26.89,26.61,26.68,80057,26.72,26.89,26.61,26.68,80057,0.0,1.0
2019-08-21,26.97,27.27,26.83,27.02,98861,26.97,27.27,26.83,27.02,98861,0.0,1.0
2019-08-22,26.65,27.21,26.6,26.95,87842,26.65,27.21,26.6,26.95,87842,0.0,1.0
2019-08-23,24.93,27.08,24.86,26.51,72194,24.93,27.08,24.86,26.51,72194,0.0,1.0
2019-08-26,25.1,25.39,25.06,25.25,51108,25.1,25.39,25.06,25.25,51108,0.0,1.0
2019-08-27,24.06,25.45,24.05,25.14,73311,24.06,25.45,24.05,25.14,73311,0.0,1.0
2019-08-28,24.2,24.79,23.94,23.94,94626,24.2,24.79,23.94,23.94,94626,0.0,1.0
2019-08-29,24.37,24.8,24.15,24.44,99686,24.37,24.8,24.15,24.44,99686,0.0,1.0
2019-08-30,24.23,24.62,24.05,24.62,63769,24.23,24.62,24.05,24.62,63769,0.0,1.0
2019-09-03,23.35,24.72,23.08,24.0,118709,23.35,24.72,23.08,24.0,118709,0.0,1.0
2019-09-04,23.51,23.7895,23.25,23.68,145945,23.51,23.7895,23.25,23.68,145945,0.0,1.0
2019-09-05,24.66,24.98,23.78,23.9,168643,24.66,24.98,23.78,23.9,168643,0.0,1.0
2019-09-06,24.2,24.76,24.15,24.76,64819,24.2,24.76,24.15,24.76,64819,0.0,1.0
2019-09-09,24.57,24.89,23.85,24.27,172521,24.57,24.89,23.85,24.27,172521,0.0,1.0
2019-09-10,24.1,24.89,24.04,24.63,136988,24.1,24.89,24.04,24.63,136988,0.0,1.0
2019-09-11,24.83,25.08,23.81,24.31,218448,24.83,25.08,23.81,24.31,218448,0.0,1.0
2019-09-12,24.59,25.11,24.1,24.93,151032,24.59,25.11,24.1,24.93,151032,0.0,1.0
2019-09-13,24.64,25.1,24.34,24.8,150168,24.64,25.1,24.34,24.8,150168,0.0,1.0
2019-09-16,24.48,24.995,24.17,24.54,119641,24.48,24.995,24.17,24.54,119641,0.0,1.0
2019-09-17,24.4,24.77,24.08,24.45,100445,24.4,24.77,24.08,24.45,100445,0.0,1.0
2019-09-18,24.11,24.63,23.9,24.49,102390,24.11,24.63,23.9,24.49,102390,0.0,1.0
2019-09-19,23.75,24.32,23.7,24.28,104795,23.75,24.32,23.7,24.28,104795,0.0,1.0
2019-09-20,23.01,23.845,22.63,23.71,400028,23.01,23.845,22.63,23.71,400028,0.0,1.0
2019-09-23,23.77,23.94,22.8,22.8,217142,23.77,23.94,22.8,22.8,217142,0.0,1.0
2019-09-24,23.7,24.11,23.48,23.86,130165,23.7,24.11,23.48,23.86,130165,0.0,1.0
2019-09-25,23.62,24.06,23.55,23.72,172862,23.62,24.06,23.55,23.72,172862,0.0,1.0
2019-09-26,23.0,23.61,22.97,23.6,80509,23.0,23.61,22.97,23.6,80509,0.0,1.0
2019-09-27,22.46,23.465,22.44,23.03,138813,22.46,23.465,22.44,23.03,138813,0.0,1.0
2019-09-30,22.34,22.82,22.29,22.46,251243,22.34,22.82,22.29,22.46,251243,0.0,1.0
2019-10-01,22.93,23.31,22.4,22.47,181381,22.93,23.31,22.4,22.47,181381,0.0,1.0
2019-10-02,22.73,22.96,22.59,22.77,174099,22.73,22.96,22.59,22.77,174099,0.0,1.0
2019-10-03,22.56,23.17,22.46,22.67,127789,22.56,23.17,22.46,22.67,127789,0.0,1.0
2019-10-04,22.375,22.765,22.23,22.63,77378,22.375,22.765,22.23,22.63,77378,0.0,1.0
2019-10-07,22.49,22.745,22.18,22.3,117161,22.49,22.745,22.18,22.3,117161,0.0,1.0
2019-10-08,22.26,22.62,22.23,22.43,142785,22.26,22.62,22.23,22.43,142785,0.0,1.0
2019-10-09,22.12,22.39,22.08,22.33,124256,22.12,22.39,22.08,22.33,124256,0.0,1.0
2019-10-10,22.215,22.5,22.0,22.12,103689,22.215,22.5,22.0,22.12,103689,0.0,1.0
2019-10-11,22.33,22.84,22.325,22.46,121852,22.33,22.84,22.325,22.46,121852,0.0,1.0
2019-10-14,22.075,22.34,22.01,22.34,51267,22.075,22.34,22.01,22.34,51267,0.0,1.0
2019-10-15,21.58,22.18,21.51,22.01,111091,21.58,22.18,21.51,22.01,111091,0.0,1.0
2019-10-16,21.65,21.91,21.54,21.69,135845,21.65,21.91,21.54,21.69,135845,0.0,1.0
2019-10-17,22.22,22.35,21.7,21.7,251413,22.22,22.35,21.7,21.7,251413,0.0,1.0
2019-10-18,21.72,22.425,21.72,22.32,123804,21.72,22.425,21.72,22.32,123804,0.0,1.0
2019-10-21,21.93,22.4,21.87,21.94,132847,21.93,22.4,21.87,21.94,132847,0.0,1.0
2019-10-22,22.12,22.37,21.915,21.96,131709,22.12,22.37,21.915,21.96,131709,0.0,1.0
2019-10-23,22.21,22.22,21.93,22.11,237740,22.21,22.22,21.93,22.11,237740,0.0,1.0
2019-10-24,22.62,22.76,22.02,22.32,245416,22.62,22.76,22.02,22.32,245416,0.0,1.0
2019-10-25,22.25,22.74,22.18,22.44,139098,22.25,22.74,22.18,22.44,139098,0.0,1.0
2019-10-28,22.13,22.72,22.12,22.32,119425,22.13,22.72,22.12,22.32,119425,0.0,1.0
2019-10-29,22.08,22.31,22.03,22.15,142610,22.08,22.31,22.03,22.15,142610,0.0,1.0
2019-10-30,21.76,22.08,21.66,22.08,181298,21.76,22.08,21.66,22.08,181298,0.0,1.0
2019-10-31,21.72,21.945,21.6,21.79,99319,21.72,21.945,21.6,21.79,99319,0.0,1.0
2019-11-01,22.18,22.3,21.78,21.82,161633,22.18,22.3,21.78,21.82,161633,0.0,1.0
2019-11-04,22.33,22.48,22.04,22.46,209259,22.33,22.48,22.04,22.46,209259,0.0,1.0
2019-11-05,22.91,23.14,22.54,22.55,150053,22.91,23.14,22.54,22.55,150053,0.0,1.0
2019-11-06,22.87,23.06,22.81,22.91,134483,22.87,23.06,22.81,22.91,134483,0.0,1.0
2019-11-07,23.27,23.33,22.965,23.09,93443,23.27,23.33,22.965,23.09,93443,0.0,1.0
2019-11-08,23.31,23.804,23.11,23.25,82366,23.31,23.804,23.11,23.25,82366,0.0,1.0
2019-11-11,23.47,23.82,23.0,23.3,86701,23.47,23.82,23.0,23.3,86701,0.0,1.0
2019-11-12,23.83,23.88,23.4,23.45,106466,23.83,23.88,23.4,23.45,106466,0.0,1.0
2019-11-13,26.83,28.9999,24.5601,25.19,355407,26.83,28.9999,24.5601,25.19,355407,0.0,1.0
2019-11-14,26.88,26.99,26.3431,26.84,158718,26.88,26.99,26.3431,26.84,158718,0.0,1.0
2019-11-15,26.52,27.1,26.18,27.0,138173,26.52,27.1,26.18,27.0,138173,0.0,1.0
2019-11-18,27.015,27.195,26.32,26.67,117625,27.015,27.195,26.32,26.67,117625,0.0,1.0
2019-11-19,26.56,27.36,26.28,26.82,109729,26.56,27.36,26.28,26.82,109729,0.0,1.0
2019-11-20,25.82,26.45,25.695,26.45,84420,25.82,26.45,25.695,26.45,84420,0.0,1.0
2019-11-21,25.47,25.95,25.29,25.91,131313,25.47,25.95,25.29,25.91,131313,0.0,1.0
2019-11-22,25.58,25.76,25.22,25.61,112492,25.58,25.76,25.22,25.61,112492,0.0,1.0
2019-11-25,25.78,25.9,25.5,25.59,101356,25.78,25.9,25.5,25.59,101356,0.0,1.0
2019-11-26,25.38,26.02,25.34,25.74,101281,25.38,26.02,25.34,25.74,101281,0.0,1.0
2019-11-27,24.75,25.48,24.49,25.48,98377,24.75,25.48,24.49,25.48,98377,0.0,1.0
2019-11-29,24.76,24.9,24.34,24.68,60594,24.76,24.9,24.34,24.68,60594,0.0,1.0
2019-12-02,24.62,25.02,24.51,24.79,160784,24.62,25.02,24.51,24.79,160784,0.0,1.0
2019-12-03,24.74,24.78,24.21,24.47,102714,24.74,24.78,24.21,24.47,102714,0.0,1.0
2019-12-04,25.09,25.17,24.58,24.77,108560,25.09,25.17,24.58,24.77,108560,0.0,1.0
2019-12-05,24.48,25.18,24.4,25.08,93719,24.48,25.18,24.4,25.08,93719,0.0,1.0
2019-12-06,25.12,25.16,24.46,24.58,187158,25.12,25.16,24.46,24.58,187158,0.0,1.0
2019-12-09,26.32,26.57,24.73,25.25,148612,26.32,26.57,24.73,25.25,148612,0.0,1.0
2019-12-10,26.31,26.88,25.7,26.24,109299,26.31,26.88,25.7,26.24,109299,0.0,1.0
2019-12-11,26.09,26.28,25.865,26.28,82354,26.09,26.28,25.865,26.28,82354,0.0,1.0
2019-12-12,27.07,27.08,25.86,26.07,124678,27.07,27.08,25.86,26.07,124678,0.0,1.0
2019-12-13,26.91,27.04,26.56,27.04,79109,26.91,27.04,26.56,27.04,79109,0.0,1.0
2019-12-16,26.86,27.76,26.57,27.09,138634,26.86,27.76,26.57,27.09,138634,0.0,1.0
2019-12-17,27.32,27.32,26.76,26.83,76031,27.32,27.32,26.76,26.83,76031,0.0,1.0
2019-12-18,27.8,27.88,27.19,27.32,75266,27.8,27.88,27.19,27.32,75266,0.0,1.0
2019-12-19,27.46,28.11,27.4,27.81,77921,27.46,28.11,27.4,27.81,77921,0.0,1.0
2019-12-20,27.6,27.95,27.37,27.45,836695,27.6,27.95,27.37,27.45,836695,0.0,1.0
2019-12-23,27.33,27.74,27.32,27.68,67377,27.33,27.74,27.32,27.68,67377,0.0,1.0
2019-12-24,27.43,27.71,27.32,27.32,29291,27.43,27.71,27.32,27.32,29291,0.0,1.0
2019-12-26,27.91,27.98,27.32,27.45,38567,27.91,27.98,27.32,27.45,38567,0.0,1.0
2019-12-27,27.26,27.94,27.0,27.94,61275,27.26,27.94,27.0,27.94,61275,0.0,1.0
2019-12-30,27.1,27.57,26.83,27.32,61129,27.1,27.57,26.83,27.32,61129,0.0,1.0
2019-12-31,27.39,27.55,26.83,27.09,111244,27.39,27.55,26.83,27.09,111244,0.0,1.0
2020-01-02,27.46,27.87,27.37,27.63,109868,27.46,27.87,27.37,27.63,109868,0.0,1.0
2020-01-03,27.37,27.37,26.43,27.11,75395,27.37,27.37,26.43,27.11,75395,0.0,1.0
2020-01-06,27.16,27.32,26.82,27.16,69416,27.16,27.32,26.82,27.16,69416,0.0,1.0
2020-01-07,27.14,27.215,26.88,27.15,42193,27.14,27.215,26.88,27.15,42193,0.0,1.0
2020-01-08,27.13,27.54,26.4501,27.19,50592,27.13,27.54,26.4501,27.19,50592,0.0,1.0
2020-01-09,26.79,27.39,26.76,27.29,41454,26.79,27.39,26.76,27.29,41454,0.0,1.0
2020-01-10,26.85,26.93,26.63,26.84,57840,26.85,26.93,26.63,26.84,57840,0.0,1.0
2020-01-13,27.04,27.05,26.59,26.76,45960,27.04,27.05,26.59,26.76,45960,0.0,1.0
2020-01-14,27.19,27.29,26.92,26.98,60763,27.19,27.29,26.92,26.98,60763,0.0,1.0
2020-01-15,27.35,27.555,26.96,27.09,59955,27.35,27.555,26.96,27.09,59955,0.0,1.0
2020-01-16,27.82,28.2057,27.49,27.49,49925,27.82,28.2057,27.49,27.49,49925,0.0,1.0
2020-01-17,27.94,28.12,27.78,28.06,40478,27.94,28.12,27.78,28.06,40478,0.0,1.0
2020-01-21,27.88,28.1,27.7,27.7,59976,27.88,28.1,27.7,27.7,59976,0.0,1.0
2020-01-22,27.52,28.03,27.48,27.87,54638,27.52,28.03,27.48,27.87,54638,0.0,1.0
2020-01-23,27.28,27.4,27.11,27.33,103289,27.28,27.4,27.11,27.33,103289,0.0,1.0
2020-01-24,25.26,27.31,25.09,27.31,72721,25.26,27.31,25.09,27.31,72721,0.0,1.0
2020-01-27,25.05,25.54,24.55,24.73,72646,25.05,25.54,24.55,24.73,72646,0.0,1.0
2020-01-28,24.9,25.45,24.85,25.19,44101,24.9,25.45,24.85,25.19,44101,0.0,1.0
2020-01-29,23.91,24.97,23.82,24.97,40264,23.91,24.97,23.82,24.97,40264,0.0,1.0
2020-01-30,24.34,24.37,23.63,23.63,53564,24.34,24.37,23.63,23.63,53564,0.0,1.0
2020-01-31,23.83,24.47,23.7,24.28,67583,23.83,24.47,23.7,24.28,67583,0.0,1.0
2020-02-03,24.225,24.39,23.73,23.99,92865,24.225,24.39,23.73,23.99,92865,0.0,1.0
2020-02-04,23.78,24.54,23.74,24.54,58468,23.78,24.54,23.74,24.54,58468,0.0,1.0
2020-02-05,24.28,24.4,23.08,24.04,51658,24.28,24.4,23.08,24.04,51658,0.0,1.0
2020-02-06,24.31,24.54,24.19,24.43,87789,24.31,24.54,24.19,24.43,87789,0.0,1.0
2020-02-07,23.92,24.32,23.83,24.25,41804,23.92,24.32,23.83,24.25,41804,0.0,1.0
2020-02-10,23.63,23.91,23.54,23.76,53299,23.63,23.91,23.54,23.76,53299,0.0,1.0
2020-02-11,24.27,24.43,23.62,23.62,60928,24.27,24.43,23.62,23.62,60928,0.0,1.0
2020-02-12,25.05,25.12,24.26,24.55,96998,25.05,25.12,24.26,24.55,96998,0.0,1.0
2020-02-13,24.99,25.25,24.535,24.94,38213,24.99,25.25,24.535,24.94,38213,0.0,1.0
2020-02-14,25.19,25.31,24.9,24.9,37383,25.19,25.31,24.9,24.9,37383,0.0,1.0
2020-02-18,25.0,25.29,24.51,25.19,40799,25.0,25.29,24.51,25.19,40799,0.0,1.0
2020-02-19,25.27,25.47,25.01,25.01,39852,25.27,25.47,25.01,25.01,39852,0.0,1.0
2020-02-20,25.5,25.67,25.05,25.05,52077,25.5,25.67,25.05,25.05,52077,0.0,1.0
2020-02-21,25.31,25.47,25.015,25.47,63250,25.31,25.47,25.015,25.47,63250,0.0,1.0
2020-02-24,24.86,25.06,24.27,24.58,97726,24.86,25.06,24.27,24.58,97726,0.0,1.0
2020-02-25,23.65,24.82,23.35,24.82,66249,23.65,24.82,23.35,24.82,66249,0.0,1.0
2020-02-26,22.73,23.93,22.58,23.78,59997,22.73,23.93,22.58,23.78,59997,0.0,1.0
2020-02-27,22.41,23.34,21.88,22.33,81663,22.41,23.34,21.88,22.33,81663,0.0,1.0
2020-02-28,22.26,22.49,21.67,21.67,116229,22.26,22.49,21.67,21.67,116229,0.0,1.0
2020-03-02,22.7,22.95,21.71,22.36,103148,22.7,22.95,21.71,22.36,103148,0.0,1.0
2020-03-03,22.56,23.05,21.87,22.65,94232,22.56,23.05,21.87,22.65,94232,0.0,1.0
2020-03-04,23.65,23.71,22.485,22.82,89112,23.65,23.71,22.485,22.82,89112,0.0,1.0
2020-03-05,22.53,23.23,22.18,23.11,101912,22.53,23.23,22.18,23.11,101912,0.0,1.0
2020-03-06,23.01,23.2,22.0,22.0,76639,23.01,23.2,22.0,22.0,76639,0.0,1.0
2020-03-09,21.57,23.5,21.42,21.57,84227,21.57,23.5,21.42,21.57,84227,0.0,1.0
2020-03-10,21.18,22.17,20.7,21.98,120185,21.18,22.17,20.7,21.98,120185,0.0,1.0
2020-03-11,20.51,22.95,18.52,19.5509,171570,20.51,22.95,18.52,19.5509,171570,0.0,1.0
2020-03-12,19.68,21.02,18.47,19.04,181137,19.68,21.02,18.47,19.04,181137,0.0,1.0
2020-03-13,22.44,22.44,19.79,20.13,153907,22.44,22.44,19.79,20.13,153907,0.0,1.0
2020-03-16,20.6,21.94,20.31,21.01,133043,20.6,21.94,20.31,21.01,133043,0.0,1.0
2020-03-17,24.05,24.05,20.84,21.47,177443,24.05,24.05,20.84,21.47,177443,0.0,1.0
2020-03-18,26.32,26.74,21.57,22.7,169387,26.32,26.74,21.57,22.7,169387,0.0,1.0
2020-03-19,24.2,29.54,22.78,26.65,235702,24.2,29.54,22.78,26.65,235702,0.0,1.0
2020-03-20,23.24,26.64,23.13,25.15,181761,23.24,26.64,23.13,25.15,181761,0.0,1.0
2020-03-23,21.51,23.69,20.41,23.69,148080,21.51,23.69,20.41,23.69,148080,0.0,1.0
2020-03-24,20.54,22.99,19.17,22.48,160208,20.54,22.99,19.17,22.48,160208,0.0,1.0
2020-03-25,20.15,22.3,20.15,20.61,126485,20.15,22.3,20.15,20.61,126485,0.0,1.0
2020-03-26,22.19,22.46,19.02,20.38,107385,22.19,22.46,19.02,20.38,107385,0.0,1.0
2020-03-27,21.81,22.33,20.57,21.1,126679,21.81,22.33,20.57,21.1,126679,0.0,1.0
2020-03-30,23.0,23.15,20.75,22.07,91216,23.0,23.15,20.75,22.07,91216,0.0,1.0
2020-03-31,23.93,24.11,22.81,22.81,118865,23.93,24.11,22.81,22.81,118865,0.0,1.0
2020-04-01,22.84,23.75,22.28,23.29,120824,22.84,23.75,22.28,23.29,120824,0.0,1.0
2020-04-02,21.89,24.12,21.1,22.35,129728,21.89,24.12,21.1,22.35,129728,0.0,1.0
2020-04-03,21.04,22.6,20.56,21.6,120942,21.04,22.6,20.56,21.6,120942,0.0,1.0
2020-04-06,22.51,22.73,21.605,21.82,84807,22.51,22.73,21.605,21.82,84807,0.0,1.0
2020-04-07,21.89,23.455,21.71,22.91,83844,21.89,23.455,21.71,22.91,83844,0.0,1.0
2020-04-08,22.63,23.1,21.85,22.17,78200,22.63,23.1,21.85,22.17,78200,0.0,1.0
2020-04-09,22.7,23.44,22.45,22.8,83699,22.7,23.44,22.45,22.8,83699,0.0,1.0
2020-04-13,22.89,23.23,22.09,22.38,69207,22.89,23.23,22.09,22.38,69207,0.0,1.0
2020-04-14,24.08,24.13,22.95,23.48,49593,24.08,24.13,22.95,23.48,49593,0.0,1.0
2020-04-15,24.69,25.21,23.28,23.28,131036,24.69,25.21,23.28,23.28,131036,0.0,1.0
2020-04-16,22.91,25.745,21.99,24.83,97890,22.91,25.745,21.99,24.83,97890,0.0,1.0
2020-04-17,24.83,25.07,23.03,23.42,72268,24.83,25.07,23.03,23.42,72268,0.0,1.0
2020-04-20,24.19,24.67,23.93,24.23,49503,24.19,24.67,23.93,24.23,49503,0.0,1.0
2020-04-21,24.67,24.79,23.325,23.93,63622,24.67,24.79,23.325,23.93,63622,0.0,1.0
2020-04-22,25.0,25.34,24.56,25.34,70351,25.0,25.34,24.56,25.34,70351,0.0,1.0
2020-04-23,23.31,24.84,23.11,24.84,92904,23.31,24.84,23.11,24.84,92904,0.0,1.0
2020-04-24,22.91,23.88,22.72,23.31,54822,22.91,23.88,22.72,23.31,54822,0.0,1.0
2020-04-27,24.31,24.71,23.08,23.08,68747,24.31,24.71,23.08,23.08,68747,0.0,1.0
2020-04-28,24.78,25.23,24.15,24.77,55470,24.78,25.23,24.15,24.77,55470,0.0,1.0
2020-04-29,25.74,26.07,24.73,25.58,75346,25.74,26.07,24.73,25.58,75346,0.0,1.0
2020-04-30,25.77,26.09,23.85,25.24,83432,25.77,26.09,23.85,25.24,83432,0.0,1.0
2020-05-01,24.58,25.515,23.78,25.39,57404,24.58,25.515,23.78,25.39,57404,0.0,1.0
2020-05-04,24.06,24.6,23.72,24.51,79260,24.06,24.6,23.72,24.51,79260,0.0,1.0
2020-05-05,24.57,26.67,24.13,24.64,55007,24.57,26.67,24.13,24.64,55007,0.0,1.0
2020-05-06,25.13,25.68,24.16,24.61,63674,25.13,25.68,24.16,24.61,63674,0.0,1.0
2020-05-07,25.28,25.53,24.435,25.53,50130,25.28,25.53,24.435,25.53,50130,0.0,1.0
2020-05-08,26.62,26.775,25.65,25.65,67436,26.62,26.775,25.65,25.65,67436,0.0,1.0
2020-05-11,26.68,27.365,26.0,26.14,103762,26.68,27.365,26.0,26.14,103762,0.0,1.0
2020-05-12,33.42,34.63,28.18,30.0,397168,33.42,34.63,28.18,30.0,397168,0.0,1.0
2020-05-13,32.64,34.6,31.7701,34.26,130310,32.64,34.6,31.7701,34.26,130310,0.0,1.0
2020-05-14,31.06,31.98,30.43,31.58,102862,31.06,31.98,30.43,31.58,102862,0.0,1.0
2020-05-15,31.74,31.9,30.69,30.9,88561,31.74,31.9,30.69,30.9,88561,0.0,1.0
2020-05-18,33.79,33.96,31.98,31.98,96648,33.79,33.96,31.98,31.98,96648,0.0,1.0
2020-05-19,31.2,33.9,31.02,33.35,87618,31.2,33.9,31.02,33.35,87618,0.0,1.0
2020-05-20,32.5,32.59,31.31,31.55,75396,32.5,32.59,31.31,31.55,75396,0.0,1.0
2020-05-21,32.77,33.49,31.33,32.28,82661,32.77,33.49,31.33,32.28,82661,0.0,1.0
2020-05-22,31.98,33.27,31.65,33.03,66512,31.98,33.27,31.65,33.03,66512,0.0,1.0
2020-05-26,32.62,33.57,32.47,33.22,81941,32.62,33.57,32.47,33.22,81941,0.0,1.0
2020-05-27,32.23,33.57,31.21,33.57,93331,32.23,33.57,31.21,33.57,93331,0.0,1.0
2020-05-28,31.69,33.0,31.6,32.72,82434,31.69,33.0,31.6,32.72,82434,0.0,1.0
2020-05-29,31.43,31.54,29.62,30.42,142993,31.43,31.54,29.62,30.42,142993,0.0,1.0
2020-06-01,32.33,32.84,31.32,31.32,169489,32.33,32.84,31.32,31.32,169489,0.0,1.0
2020-06-02,32.2,33.0,31.54,32.66,111459,32.2,33.0,31.54,32.66,111459,0.0,1.0
2020-06-03,32.42,33.38,31.89,32.57,84069,32.42,33.38,31.89,32.57,84069,0.0,1.0
2020-06-04,32.16,32.66,31.61,32.15,84531,32.16,32.66,31.61,32.15,84531,0.0,1.0
2020-06-05,32.56,33.14,32.11,33.14,132568,32.56,33.14,32.11,33.14,132568,0.0,1.0
2020-06-08,33.24,33.35,32.46,32.97,90857,33.24,33.35,32.46,32.97,90857,0.0,1.0
2020-06-09,34.03,34.43,32.56,32.65,125125,34.03,34.43,32.56,32.65,125125,0.0,1.0
2020-06-10,32.76,34.1,32.71,34.1,81337,32.76,34.1,32.71,34.1,81337,0.0,1.0
2020-06-11,30.75,32.24,30.53,31.83,140866,30.75,32.24,30.53,31.83,140866,0.0,1.0
2020-06-12,29.97,31.77,29.41,31.72,88409,29.97,31.77,29.41,31.72,88409,0.0,1.0
2020-06-15,28.83,29.405,28.51,29.23,110981,28.83,29.405,28.51,29.23,110981,0.0,1.0
2020-06-16,29.18,30.1,28.79,29.76,87604,29.18,30.1,28.79,29.76,87604,0.0,1.0
2020-06-17,28.85,29.347,28.25,29.17,101153,28.85,29.347,28.25,29.17,101153,0.0,1.0
2020-06-18,28.85,29.2,28.625,28.63,90030,28.85,29.2,28.625,28.63,90030,0.0,1.0
2020-06-19,29.07,29.22,28.21,29.1,250045,29.07,29.22,28.21,29.1,250045,0.0,1.0
2020-06-22,29.0,29.03,27.57,28.75,126163,29.0,29.03,27.57,28.75,126163,0.0,1.0
2020-06-23,30.01,30.395,29.27,29.27,105735,30.01,30.395,29.27,29.27,105735,0.0,1.0
2020-06-24,29.61,30.05,29.24,29.66,132729,29.61,30.05,29.24,29.66,132729,0.0,1.0
2020-06-25,28.55,29.52,28.01,29.52,103455,28.55,29.52,28.01,29.52,103455,0.0,1.0
2020-06-26,28.29,28.57,27.72,28.32,179542,28.29,28.57,27.72,28.32,179542,0.0,1.0
2020-06-29,29.13,29.76,28.44,28.44,68900,29.13,29.76,28.44,28.44,68900,0.0,1.0
2020-06-30,29.6,29.71,28.94,29.08,83600,29.6,29.71,28.94,29.08,83600,0.0,1.0
2020-07-01,30.2,30.42,29.47,29.58,127800,30.2,30.42,29.47,29.58,127800,0.0,1.0
2020-07-02,29.22,30.8,29.17,30.63,81900,29.22,30.8,29.17,30.63,81900,0.0,1.0
2020-07-06,29.79,29.82,29.06,29.75,86800,29.79,29.82,29.06,29.75,86800,0.0,1.0
2020-07-07,29.31,30.24,29.18,29.55,70100,29.31,30.24,29.18,29.55,70100,0.0,1.0
2020-07-08,29.83,29.85,29.12,29.3,79700,29.83,29.85,29.12,29.3,79700,0.0,1.0
2020-07-09,29.29,30.49,29.17,29.84,78800,29.29,30.49,29.17,29.84,78800,0.0,1.0
2020-07-10,28.96,29.38,28.84,29.32,52900,28.96,29.38,28.84,29.32,52900,0.0,1.0
2020-07-13,28.65,29.55,28.61,29.2,54700,28.65,29.55,28.61,29.2,54700,0.0,1.0
2020-07-14,28.96,29.12,28.49,28.56,53300,28.96,29.12,28.49,28.56,53300,0.0,1.0
2020-07-15,30.36,30.64,29.39,29.53,93100,30.36,30.64,29.39,29.53,93100,0.0,1.0
2020-07-16,30.92,31.0,30.01,30.09,71200,30.92,31.0,30.01,30.09,71200,0.0,1.0
2020-07-17,31.22,31.6,30.76,30.84,95300,31.22,31.6,30.76,30.84,95300,0.0,1.0
2020-07-20,31.33,31.59,30.68,31.03,62000,31.33,31.59,30.68,31.03,62000,0.0,1.0
2020-07-21,32.78,32.88,31.69,31.74,76317,32.78,32.88,31.69,31.74,76317,0.0,1.0
2020-07-22,32.47,32.96,31.92,32.5,62685,32.47,32.96,31.92,32.5,62685,0.0,1.0
2020-07-23,32.45,32.95,32.09,32.6,76316,32.45,32.95,32.09,32.6,76316,0.0,1.0
2020-07-24,32.28,32.68,31.96,32.43,68400,32.28,32.68,31.96,32.43,68400,0.0,1.0
2020-07-27,31.69,32.49,31.04,32.19,44782,31.69,32.49,31.04,32.19,44782,0.0,1.0
2020-07-28,31.41,31.75,31.2,31.49,30878,31.41,31.75,31.2,31.49,30878,0.0,1.0
2020-07-29,30.63,32.6,30.5,31.59,46638,30.63,32.6,30.5,31.59,46638,0.0,1.0
2020-07-30,29.67,30.5,29.56,30.36,178673,29.67,30.5,29.56,30.36,178673,0.0,1.0
2020-07-31,29.11,29.58,28.89,29.58,67008,29.11,29.58,28.89,29.58,67008,0.0,1.0
2020-08-03,28.64,29.25,28.14,29.14,41891,28.64,29.25,28.14,29.14,41891,0.0,1.0
2020-08-04,28.5,28.73,28.4,28.46,40200,28.5,28.73,28.4,28.46,40200,0.0,1.0
2020-08-05,29.29,29.56,28.6,28.82,57381,29.29,29.56,28.6,28.82,57381,0.0,1.0
2020-08-06,29.72,29.87,29.29,29.29,56351,29.72,29.87,29.29,29.29,56351,0.0,1.0
2020-08-07,30.44,30.68,29.62,29.62,65940,30.44,30.68,29.62,29.62,65940,0.0,1.0
2020-08-10,31.2,31.4,30.53,30.53,64864,31.2,31.4,30.53,30.53,64864,0.0,1.0
2020-08-11,36.34,41.0877,34.01,35.0,396384,36.34,41.0877,34.01,35.0,396384,0.0,1.0
2020-08-12,33.77,37.7,33.105,37.3,121713,33.77,37.7,33.105,37.3,121713,0.0,1.0
2020-08-13,33.31,33.59,32.86,33.31,74738,33.31,33.59,32.86,33.31,74738,0.0,1.0
2020-08-14,35.28,35.57,33.08,33.52,124735,35.28,35.57,33.08,33.52,124735,0.0,1.0
2020-08-17,35.18,35.89,34.21,35.74,97511,35.18,35.89,34.21,35.74,97511,0.0,1.0
2020-08-18,35.43,36.1,34.31,34.89,144455,35.43,36.1,34.31,34.89,144455,0.0,1.0
2020-08-19,34.59,35.85,34.49,35.34,71448,34.59,35.85,34.49,35.34,71448,0.0,1.0
2020-08-20,33.51,34.32,33.04,34.23,65865,33.51,34.32,33.04,34.23,65865,0.0,1.0
2020-08-21,32.81,33.55,32.58,33.29,146640,32.81,33.55,32.58,33.29,146640,0.0,1.0
2020-08-24,31.91,33.23,31.79,32.77,71093,31.91,33.23,31.79,32.77,71093,0.0,1.0
2020-08-25,31.67,32.0,31.26,32.0,58969,31.67,32.0,31.26,32.0,58969,0.0,1.0
2020-08-26,31.84,32.38,31.19,31.61,95314,31.84,32.38,31.19,31.61,95314,0.0,1.0
2020-08-27,31.5,32.39,31.34,32.05,75465,31.5,32.39,31.34,32.05,75465,0.0,1.0
2020-08-28,31.28,31.8,31.0,31.8,76209,31.28,31.8,31.0,31.8,76209,0.0,1.0
2020-08-31,31.44,31.72,30.74,31.1,141720,31.44,31.72,30.74,31.1,141720,0.0,1.0
2020-09-01,31.85,32.065,30.88,31.28,69993,31.85,32.065,30.88,31.28,69993,0.0,1.0
2020-09-02,30.5,31.83,30.45,31.83,66531,30.5,31.83,30.45,31.83,66531,0.0,1.0
2020-09-03,29.4,30.69,29.0,30.69,105877,29.4,30.69,29.0,30.69,105877,0.0,1.0
2020-09-04,29.61,29.98,28.7,29.49,126048,29.61,29.98,28.7,29.49,126048,0.0,1.0
2020-09-08,28.62,29.36,28.28,29.36,82354,28.62,29.36,28.28,29.36,82354,0.0,1.0
2020-09-09,28.05,28.75,27.53,28.68,72358,28.05,28.75,27.53,28.68,72358,0.0,1.0
2020-09-10,27.47,28.2,27.45,28.12,69824,27.47,28.2,27.45,28.12,69824,0.0,1.0
2020-09-11,27.22,28.15,27.14,27.73,58531,27.22,28.15,27.14,27.73,58531,0.0,1.0
2020-09-14,28.01,28.17,27.41,27.41,80580,28.01,28.17,27.41,27.41,80580,0.0,1.0
2020-09-15,28.17,28.71,27.78,27.99,58264,28.17,28.71,27.78,27.99,58264,0.0,1.0
2020-09-16,28.55,28.95,27.65,28.27,60217,28.55,28.95,27.65,28.27,60217,0.0,1.0
2020-09-17,27.95,28.8742,27.79,28.17,43041,27.95,28.8742,27.79,28.17,43041,0.0,1.0
2020-09-18,27.98,28.31,27.07,28.31,182327,27.98,28.31,27.07,28.31,182327,0.0,1.0
2020-09-21,27.66,27.71,26.94,27.39,64857,27.66,27.71,26.94,27.39,64857,0.0,1.0
2020-09-22,27.69,27.73,26.8,27.73,68761,27.69,27.73,26.8,27.73,68761,0.0,1.0
2020-09-23,28.02,28.24,27.53,27.8,92773,28.02,28.24,27.53,27.8,92773,0.0,1.0
2020-09-24,27.3,27.96,26.93,27.96,67706,27.3,27.96,26.93,27.96,67706,0.0,1.0
2020-09-25,27.84,28.06,27.11,27.18,84633,27.84,28.06,27.11,27.18,84633,0.0,1.0
2020-09-28,28.47,28.75,28.05,28.05,76486,28.47,28.75,28.05,28.05,76486,0.0,1.0
2020-09-29,28.64,28.79,27.72,28.33,70710,28.64,28.79,27.72,28.33,70710,0.0,1.0
2020-09-30,28.19,29.04,28.07,28.63,112490,28.19,29.04,28.07,28.63,112490,0.0,1.0
2020-10-01,28.6,28.76,27.91,28.38,64920,28.6,28.76,27.91,28.38,64920,0.0,1.0
2020-10-02,29.16,29.36,28.22,28.22,84567,29.16,29.36,28.22,28.22,84567,0.0,1.0
2020-10-05,30.41,30.6,29.18,29.21,78164,30.41,30.6,29.18,29.21,78164,0.0,1.0
2020-10-06,30.64,31.87,29.8066,30.73,108980,30.64,31.87,29.8066,30.73,108980,0.0,1.0
2020-10-07,29.39,30.98,29.31,30.81,114409,29.39,30.98,29.31,30.81,114409,0.0,1.0
2020-10-08,29.62,29.975,29.32,29.68,50998,29.62,29.975,29.32,29.68,50998,0.0,1.0
2020-10-09,30.15,30.69,29.14,29.72,63195,30.15,30.69,29.14,29.72,63195,0.0,1.0
2020-10-12,31.63,31.63,30.245,30.33,74792,31.63,31.63,30.245,30.33,74792,0.0,1.0
2020-10-13,31.16,31.32,30.66,31.18,63532,31.16,31.32,30.66,31.18,63532,0.0,1.0
2020-10-14,30.35,31.1,30.14,30.94,74843,30.35,31.1,30.14,30.94,74843,0.0,1.0
2020-10-15,30.88,31.17,29.83,29.83,50894,30.88,31.17,29.83,29.83,50894,0.0,1.0
2020-10-16,30.31,30.93,30.26,30.69,40683,30.31,30.93,30.26,30.69,40683,0.0,1.0
2020-10-19,29.9,30.7875,29.79,30.37,84419,29.9,30.7875,29.79,30.37,84419,0.0,1.0
2020-10-20,29.47,30.239,29.29,29.9,50684,29.47,30.239,29.29,29.9,50684,0.0,1.0
2020-10-21,29.1,30.06,29.02,29.55,42200,29.1,30.06,29.02,29.55,42200,0.0,1.0
2020-10-22,28.84,29.5525,28.36,29.04,72241,28.84,29.5525,28.36,29.04,72241,0.0,1.0
2020-10-23,29.59,29.64,28.89,28.89,42078,29.59,29.64,28.89,28.89,42078,0.0,1.0
2020-10-26,29.27,29.42,28.6,29.18,40620,29.27,29.42,28.6,29.18,40620,0.0,1.0
2020-10-27,29.08,29.71,29.04,29.14,55865,29.08,29.71,29.04,29.14,55865,0.0,1.0
2020-10-28,27.57,29.35,27.41,28.57,45656,27.57,29.35,27.41,28.57,45656,0.0,1.0
2020-10-29,27.95,28.11,25.35,27.85,178496,27.95,28.11,25.35,27.85,178496,0.0,1.0
2020-10-30,28.27,28.93,27.65,27.65,83909,28.27,28.93,27.65,27.65,83909,0.0,1.0
2020-11-02,29.9,31.09,28.6,28.6,107888,29.9,31.09,28.6,28.6,107888,0.0,1.0
2020-11-03,28.92,30.4,28.4,30.4,92270,28.92,30.4,28.4,30.4,92270,0.0,1.0
2020-11-04,29.56,29.59,28.2,28.49,43712,29.56,29.59,28.2,28.49,43712,0.0,1.0
2020-11-05,29.9,30.15,29.52,29.67,40898,29.9,30.15,29.52,29.67,40898,0.0,1.0
2020-11-06,29.2,30.0,28.89,29.82,49778,29.2,30.0,28.89,29.82,49778,0.0,1.0
2020-11-09,29.99,31.32,29.84,30.13,90924,29.99,31.32,29.84,30.13,90924,0.0,1.0
2020-11-10,30.86,32.59,29.67,32.59,102395,30.86,32.59,29.67,32.59,102395,0.0,1.0
2020-11-11,31.04,31.15,30.05,30.75,65041,31.04,31.15,30.05,30.75,65041,0.0,1.0
2020-11-12,29.94,30.735,29.76,30.67,68436,29.94,30.735,29.76,30.67,68436,0.0,1.0
2020-11-13,31.22,31.71,30.0,30.585,68007,31.22,31.71,30.0,30.585,68007,0.0,1.0
2020-11-16,30.76,31.96,30.2,31.64,114325,30.76,31.96,30.2,31.64,114325,0.0,1.0
2020-11-17,30.84,31.35,30.26,30.68,78268,30.84,31.35,30.26,30.68,78268,0.0,1.0
2020-11-18,30.8,31.36,30.31,30.79,81691,30.8,31.36,30.31,30.79,81691,0.0,1.0
2020-11-19,30.51,30.9436,29.86,30.72,33791,30.51,30.9436,29.86,30.72,33791,0.0,1.0
2020-11-20,31.1,31.1799,29.87,30.16,54538,31.1,31.1799,29.87,30.16,54538,0.0,1.0
2020-11-23,31.94,32.01,31.07,31.07,61582,31.94,32.01,31.07,31.07,61582,0.0,1.0
2020-11-24,32.22,32.4,31.41,32.25,69108,32.22,32.4,31.41,32.25,69108,0.0,1.0
2020-11-25,31.24,31.93,30.83,31.93,54983,31.24,31.93,30.83,31.93,54983,0.0,1.0
2020-11-27,31.23,31.7,30.75,31.32,20315,31.23,31.7,30.75,31.32,20315,0.0,1.0
2020-11-30,31.04,31.41,30.64,31.41,78149,31.04,31.41,30.64,31.41,78149,0.0,1.0
2020-12-01,31.16,31.53,30.81,31.23,65627,31.16,31.53,30.81,31.23,65627,0.0,1.0
2020-12-02,31.14,31.46,30.95,31.23,41999,31.14,31.46,30.95,31.23,41999,0.0,1.0
2020-12-03,31.44,31.44,30.99,31.22,31858,31.44,31.44,30.99,31.22,31858,0.0,1.0
2020-12-04,32.5,32.74,31.47,31.47,44762,32.5,32.74,31.47,31.47,44762,0.0,1.0
2020-12-07,32.75,32.88,31.96,32.46,56652,32.75,32.88,31.96,32.46,56652,0.0,1.0
2020-12-08,33.13,33.47,32.32,32.47,75589,33.13,33.47,32.32,32.47,75589,0.0,1.0
2020-12-09,32.87,33.63,32.26,33.31,56467,32.87,33.63,32.26,33.31,56467,0.0,1.0
2020-12-10,32.86,33.09,32.47,32.61,30042,32.86,33.09,32.47,32.61,30042,0.0,1.0
2020-12-11,32.4,32.86,32.0,32.69,26026,32.4,32.86,32.0,32.69,26026,0.0,1.0
2020-12-14,31.76,32.48,31.71,32.48,48664,31.76,32.48,31.71,32.48,48664,0.0,1.0
2020-12-15,32.13,32.3,31.6,31.92,42865,32.13,32.3,31.6,31.92,42865,0.0,1.0
2020-12-16,32.71,33.28,31.8025,32.37,92519,32.71,33.28,31.8025,32.37,92519,0.0,1.0
2020-12-17,32.1,32.74,31.6,32.74,65789,32.1,32.74,31.6,32.74,65789,0.0,1.0
2020-12-18,35.0,35.92,32.98,33.35,455485,35.0,35.92,32.98,33.35,455485,0.0,1.0
2020-12-21,33.68,34.8,32.21,34.67,96202,33.68,34.8,32.21,34.67,96202,0.0,1.0
2020-12-22,31.73,33.7,31.15,33.69,128057,31.73,33.7,31.15,33.69,128057,0.0,1.0
2020-12-23,31.9,32.0,30.76,31.89,90173,31.9,32.0,30.76,31.89,90173,0.0,1.0
2020-12-24,31.75,32.0565,31.05,31.82,64937,31.75,32.0565,31.05,31.82,64937,0.0,1.0
2020-12-28,31.29,32.16,30.93,32.16,97699,31.29,32.16,30.93,32.16,97699,0.0,1.0
2020-12-29,29.55,31.41,29.4,31.38,61171,29.55,31.41,29.4,31.38,61171,0.0,1.0
2020-12-30,29.9,30.1373,28.66,29.62,45467,29.9,30.1373,28.66,29.62,45467,0.0,1.0
2020-12-31,30.48,30.97,29.71,29.79,45679,30.48,30.97,29.71,29.79,45679,0.0,1.0
2021-01-04,30.18,30.62,29.57,30.46,62858,30.18,30.62,29.57,30.46,62858,0.0,1.0
2021-01-05,32.02,32.5,29.98,30.28,99108,32.02,32.5,29.98,30.28,99108,0.0,1.0
2021-01-06,32.16,32.98,31.51,32.42,128191,32.16,32.98,31.51,32.42,128191,0.0,1.0
2021-01-07,31.86,32.535,31.35,32.09,54453,31.86,32.535,31.35,32.09,54453,0.0,1.0
2021-01-08,31.87,32.11,31.12,32.11,52651,31.87,32.11,31.12,32.11,52651,0.0,1.0
2021-01-11,31.94,32.14,31.51,31.51,39419,31.94,32.14,31.51,31.51,39419,0.0,1.0
2021-01-12,31.51,32.23,31.27,32.23,84161,31.51,32.23,31.27,32.23,84161,0.0,1.0
2021-01-13,31.2,31.44,31.03,31.32,38909,31.2,31.44,31.03,31.32,38909,0.0,1.0
2021-01-14,31.63,32.15,31.31,31.31,45393,31.63,32.15,31.31,31.31,45393,0.0,1.0
2021-01-15,31.17,31.99,30.83,31.67,72144,31.17,31.99,30.83,31.67,72144,0.0,1.0
2021-01-19,31.2,31.71,30.975,31.55,67179,31.2,31.71,30.975,31.55,67179,0.0,1.0
2021-01-20,30.04,31.4,30.03,31.17,62777,30.04,31.4,30.03,31.17,62777,0.0,1.0
2021-01-21,30.25,30.6,30.01,30.18,68326,30.25,30.6,30.01,30.18,68326,0.0,1.0
2021-01-22,29.58,30.2,29.14,30.05,54019,29.58,30.2,29.14,30.05,54019,0.0,1.0
2021-01-25,29.73,29.96,28.92,29.4,69935,29.73,29.96,28.92,29.4,69935,0.0,1.0
2021-01-26,29.56,29.91,29.39,29.86,34325,29.56,29.91,29.39,29.86,34325,0.0,1.0
2021-01-27,28.12,29.01,27.9,29.01,87328,28.12,29.01,27.9,29.01,87328,0.0,1.0
2021-01-28,27.46,28.36,27.3301,28.36,71021,27.46,28.36,27.3301,28.36,71021,0.0,1.0
2021-01-29,28.78,29.6,27.29,27.53,148336,28.78,29.6,27.29,27.53,148336,0.0,1.0
2021-02-01,29.26,29.68,28.3796,28.82,124649,29.26,29.68,28.3796,28.82,124649,0.0,1.0
2021-02-02,29.61,29.97,29.4,29.73,66950,29.61,29.97,29.4,29.73,66950,0.0,1.0
2021-02-03,28.95,29.96,28.9,29.76,49988,28.95,29.96,28.9,29.76,49988,0.0,1.0
2021-02-04,29.6,29.92,28.93,28.93,101080,29.6,29.92,28.93,28.93,101080,0.0,1.0
2021-02-05,29.86,29.9,29.175,29.9,62371,29.86,29.9,29.175,29.9,62371,0.0,1.0
2021-02-08,30.99,31.19,29.87,29.87,63647,30.99,31.19,29.87,29.87,63647,0.0,1.0
2021-02-09,31.02,31.28,30.69,30.85,78617,31.02,31.28,30.69,30.85,78617,0.0,1.0
2021-02-10,30.62,31.16,30.39,30.99,110899,30.62,31.16,30.39,30.99,110899,0.0,1.0
2021-02-11,31.11,31.11,30.3,30.37,105763,31.11,31.11,30.3,30.37,105763,0.0,1.0
2021-02-12,31.39,31.54,30.73,30.85,62183,31.39,31.54,30.73,30.85,62183,0.0,1.0
2021-02-16,29.69,31.61,29.61,31.61,53717,29.69,31.61,29.61,31.61,53717,0.0,1.0
2021-02-17,29.16,29.58,28.66,29.58,61060,29.16,29.58,28.66,29.58,61060,0.0,1.0
2021-02-18,29.39,29.74,28.84,29.06,54788,29.39,29.74,28.84,29.06,54788,0.0,1.0
2021-02-19,29.69,30.226,28.67,29.42,50667,29.69,30.226,28.67,29.42,50667,0.0,1.0
2021-02-22,29.64,29.84,29.2,29.53,71077,29.64,29.84,29.2,29.53,71077,0.0,1.0
2021-02-23,28.92,29.66,28.81,29.63,73143,28.92,29.66,28.81,29.63,73143,0.0,1.0
2021-02-24,29.67,29.9097,28.84,29.05,78134,29.67,29.9097,28.84,29.05,78134,0.0,1.0
2021-02-25,28.03,29.98,25.5,25.5,761844,28.03,29.98,25.5,25.5,761844,0.0,1.0
2021-02-26,29.44,29.96,28.47,28.47,484361,29.44,29.96,28.47,28.47,484361,0.0,1.0
2021-03-01,29.96,30.47,29.47,29.63,212837,29.96,30.47,29.47,29.63,212837,0.0,1.0
2021-03-02,29.18,30.2,28.11,29.99,173424,29.18,30.2,28.11,29.99,173424,0.0,1.0
2021-03-03,28.18,29.77,28.01,29.25,259851,28.18,29.77,28.01,29.25,259851,0.0,1.0
2021-03-04,27.45,28.53,26.875,28.17,244851,27.45,28.53,26.875,28.17,244851,0.0,1.0
2021-03-05,27.81,27.97,26.38,27.72,142674,27.81,27.97,26.38,27.72,142674,0.0,1.0
2021-03-08,27.28,28.08,27.07,27.89,159499,27.28,28.08,27.07,27.89,159499,0.0,1.0
2021-03-09,27.83,28.98,27.32,27.88,163581,27.83,28.98,27.32,27.88,163581,0.0,1.0
2021-03-10,30.32,33.0,29.73,31.73,277893,30.32,33.0,29.73,31.73,277893,0.0,1.0
2021-03-11,31.89,32.45,30.01,30.24,169972,31.89,32.45,30.01,30.24,169972,0.0,1.0
2021-03-12,33.41,33.47,31.65,32.11,215593,33.41,33.47,31.65,32.11,215593,0.0,1.0
2021-03-15,34.28,34.38,32.45,33.33,232334,34.28,34.38,32.45,33.33,232334,0.0,1.0
2021-03-16,34.76,35.99,33.73,34.28,184407,34.76,35.99,33.73,34.28,184407,0.0,1.0
2021-03-17,36.55,36.87,34.45,35.29,183768,36.55,36.87,34.45,35.29,183768,0.0,1.0
2021-03-18,37.26,38.9,36.6,36.6,215394,37.26,38.9,36.6,36.6,215394,0.0,1.0
2021-03-19,38.82,39.19,36.83,37.29,928789,38.82,39.19,36.83,37.29,928789,0.0,1.0
2021-03-22,37.07,38.71,36.77,38.31,185415,37.07,38.71,36.77,38.31,185415,0.0,1.0
2021-03-23,35.67,37.51,35.47,36.89,243757,35.67,37.51,35.47,36.89,243757,0.0,1.0
2021-03-24,36.14,36.48,35.66,36.03,142663,36.14,36.48,35.66,36.03,142663,0.0,1.0
2021-03-25,36.73,36.83,35.56,35.95,140475,36.73,36.83,35.56,35.95,140475,0.0,1.0
2021-03-26,37.22,37.38,36.25,37.07,149050,37.22,37.38,36.25,37.07,149050,0.0,1.0
2021-03-29,34.91,37.595,34.61,37.03,95750,34.91,37.595,34.61,37.03,95750,0.0,1.0
2021-03-30,35.12,36.15,34.57,34.78,79104,35.12,36.15,34.57,34.78,79104,0.0,1.0
2021-03-31,35.63,36.155,35.25,35.31,90276,35.63,36.155,35.25,35.31,90276,0.0,1.0
2021-04-01,36.29,36.39,35.64,35.64,81654,36.29,36.39,35.64,35.64,81654,0.0,1.0
2021-04-05,35.4,36.91,35.05,36.67,203983,35.4,36.91,35.05,36.67,203983,0.0,1.0
2021-04-06,35.4,36.53,35.37,36.53,109957,35.4,36.53,35.37,36.53,109957,0.0,1.0
2021-04-07,34.96,35.58,34.57,35.485,152015,34.96,35.58,34.57,35.485,152015,0.0,1.0
2021-04-08,35.79,35.92,34.85,35.28,136761,35.79,35.92,34.85,35.28,136761,0.0,1.0
2021-04-09,34.63,35.83,34.44,35.6,111834,34.63,35.83,34.44,35.6,111834,0.0,1.0
2021-04-12,33.82,34.715,33.79,34.67,83980,33.82,34.715,33.79,34.67,83980,0.0,1.0
2021-04-13,33.28,34.39,33.28,33.95,73559,33.28,34.39,33.28,33.95,73559,0.0,1.0
2021-04-14,33.33,34.13,33.22,33.22,59753,33.33,34.13,33.22,33.22,59753,0.0,1.0
2021-04-15,33.76,33.76,33.12,33.73,61310,33.76,33.76,33.12,33.73,61310,0.0,1.0
2021-04-16,34.31,34.51,33.55,33.95,71012,34.31,34.51,33.55,33.95,71012,0.0,1.0
2021-04-19,33.58,34.12,33.16,34.12,88733,33.58,34.12,33.16,34.12,88733,0.0,1.0
2021-04-20,32.74,33.73,32.48,33.62,53870,32.74,33.73,32.48,33.62,53870,0.0,1.0
2021-04-21,32.81,33.34,32.57,32.57,56412,32.81,33.34,32.57,32.57,56412,0.0,1.0
2021-04-22,32.43,32.84,31.96,32.79,93668,32.43,32.84,31.96,32.79,93668,0.0,1.0
2021-04-23,32.4,32.7,32.22,32.69,65677,32.4,32.7,32.22,32.69,65677,0.0,1.0
2021-04-26,32.55,33.08,32.43,32.54,48556,32.55,33.08,32.43,32.54,48556,0.0,1.0
2021-04-27,31.31,32.58,31.25,32.58,58426,31.31,32.58,31.25,32.58,58426,0.0,1.0
2021-04-28,31.47,31.72,30.8,31.51,132813,31.47,31.72,30.8,31.51,132813,0.0,1.0
2021-04-29,30.84,31.91,30.68,31.71,47619,30.84,31.91,30.68,31.71,47619,0.0,1.0
2021-04-30,30.46,30.93,30.0619,30.65,78580,30.46,30.93,30.0619,30.65,78580,0.0,1.0
2021-05-03,31.0,31.44,30.64,30.73,119184,31.0,31.44,30.64,30.73,119184,0.0,1.0
2021-05-04,30.54,31.116,30.38,30.98,53542,30.54,31.116,30.38,30.98,53542,0.0,1.0
2021-05-05,29.93,30.61,29.78,30.61,67876,29.93,30.61,29.78,30.61,67876,0.0,1.0
2021-05-06,29.42,29.88,29.07,29.85,83581,29.42,29.88,29.07,29.85,83581,0.0,1.0
2021-05-07,30.82,31.35,29.37,29.55,177535,30.82,31.35,29.37,29.55,177535,0.0,1.0
2021-05-10,30.46,31.06,30.21,30.58,262890,30.46,31.06,30.21,30.58,262890,0.0,1.0
2021-05-11,26.48,28.72,24.97,28.7,531294,26.48,28.72,24.97,28.7,531294,0.0,1.0
2021-05-12,27.72,28.08,27.4,27.94,359890,27.72,28.08,27.4,27.94,359890,0.0,1.0
2021-05-13,25.71,28.0,25.5138,27.97,269115,25.71,28.0,25.5138,27.97,269115,0.0,1.0
2021-05-14,27.37,27.4,25.63,26.08,391307,27.37,27.4,25.63,26.08,391307,0.0,1.0
2021-05-17,28.02,28.4,26.93,27.35,292536,28.02,28.4,26.93,27.35,292536,0.0,1.0
2021-05-18,28.0,28.6,27.98,28.26,124432,28.0,28.6,27.98,28.26,124432,0.0,1.0
2021-05-19,28.01,28.17,27.24,27.59,120207,28.01,28.17,27.24,27.59,120207,0.0,1.0
2021-05-20,28.1,28.25,27.8,28.01,87495,28.1,28.25,27.8,28.01,87495,0.0,1.0
2021-05-21,28.11,28.34,27.98,28.26,72169,28.11,28.34,27.98,28.26,72169,0.0,1.0
2021-05-24,27.9,28.22,27.695,28.1,182777,27.9,28.22,27.695,28.1,182777,0.0,1.0
2021-05-25,28.0,28.27,27.5065,28.18,129928,28.0,28.27,27.5065,28.18,129928,0.0,1.0
2021-05-26,28.01,28.21,27.785,28.0,251469,28.01,28.21,27.785,28.0,251469,0.0,1.0
2021-05-27,28.05,28.4,27.85,28.27,214349,28.05,28.4,27.85,28.27,214349,0.0,1.0
2021-05-28,28.0,28.49,27.84,28.11,114456,28.0,28.49,27.84,28.11,114456,0.0,1.0
2021-06-01,29.4,29.44,28.01,28.25,180003,29.4,29.44,28.01,28.25,180003,0.0,1.0
2021-06-02,29.04,29.68,28.92,29.41,91814,29.04,29.68,28.92,29.41,91814,0.0,1.0
2021-06-03,28.67,29.065,28.02,28.91,143666,28.67,29.065,28.02,28.91,143666,0.0,1.0
2021-06-04,28.43,28.985,28.08,28.68,113249,28.43,28.985,28.08,28.68,113249,0.0,1.0
2021-06-07,28.62,28.79,28.38,28.5,84350,28.62,28.79,28.38,28.5,84350,0.0,1.0
2021-06-08,28.57,28.7,28.32,28.67,147807,28.57,28.7,28.32,28.67,147807,0.0,1.0
2021-06-09,28.31,28.71,28.16,28.58,101519,28.31,28.71,28.16,28.58,101519,0.0,1.0
2021-06-10,28.2,28.595,28.05,28.5,75719,28.2,28.595,28.05,28.5,75719,0.0,1.0
2021-06-11,28.3,28.38,28.045,28.17,94910,28.3,28.38,28.045,28.17,94910,0.0,1.0
2021-06-14,28.51,28.7097,28.2,28.2,118596,28.51,28.7097,28.2,28.2,118596,0.0,1.0
2021-06-15,28.71,29.0,27.89,28.53,219252,28.71,29.0,27.89,28.53,219252,0.0,1.0
2021-06-16,28.77,29.0,28.2,28.6,120219,28.77,29.0,28.2,28.6,120219,0.0,1.0
2021-06-17,29.11,29.39,27.791,28.73,200771,29.11,29.39,27.791,28.73,200771,0.0,1.0
2021-06-18,29.06,29.27,28.57,28.72,208870,29.06,29.27,28.57,28.72,208870,0.0,1.0
2021-06-21,29.41,30.0,29.02,29.22,131323,29.41,30.0,29.02,29.22,131323,0.0,1.0
2021-06-22,28.58,29.38,28.25,29.25,112438,28.58,29.38,28.25,29.25,112438,0.0,1.0
2021-06-23,28.54,29.1,28.52,28.58,94157,28.54,29.1,28.52,28.58,94157,0.0,1.0
2021-06-24,29.43,29.5,28.6,28.66,79410,29.43,29.5,28.6,28.66,79410,0.0,1.0
2021-06-25,28.26,29.6,28.06,29.37,577575,28.26,29.6,28.06,29.37,577575,0.0,1.0
2021-06-28,28.36,28.505,27.9,28.505,104891,28.36,28.505,27.9,28.505,104891,0.0,1.0
2021-06-29,28.4,28.72,28.33,28.56,50244,28.4,28.72,28.33,28.56,50244,0.0,1.0
2021-06-30,28.34,28.446,28.04,28.34,77174,28.34,28.446,28.04,28.34,77174,0.0,1.0
2021-07-01,28.45,28.51,28.0,28.37,90541,28.45,28.51,28.0,28.37,90541,0.0,1.0
2021-07-02,28.51,28.6541,28.18,28.44,76703,28.51,28.6541,28.18,28.44,76703,0.0,1.0
2021-07-06,28.51,28.74,28.16,28.59,179947,28.51,28.74,28.16,28.59,179947,0.0,1.0
2021-07-07,28.59,29.09,28.28,28.56,106690,28.59,29.09,28.28,28.56,106690,0.0,1.0
2021-07-08,28.03,28.17,27.26,28.17,138474,28.03,28.17,27.26,28.17,138474,0.0,1.0
2021-07-09,28.49,28.81,28.27,28.27,101670,28.49,28.81,28.27,28.27,101670,0.0,1.0
2021-07-12,29.13,29.25,28.395,28.41,78294,29.13,29.25,28.395,28.41,78294,0.0,1.0
2021-07-13,28.68,29.48,28.64,29.1,63235,28.68,29.48,28.64,29.1,63235,0.0,1.0
2021-07-14,28.52,28.99,28.49,28.8,71393,28.52,28.99,28.49,28.8,71393,0.0,1.0
2021-07-15,28.4,28.63,28.3,28.37,80266,28.4,28.63,28.3,28.37,80266,0.0,1.0
2021-07-16,28.51,28.71,28.239,28.48,86718,28.51,28.71,28.239,28.48,86718,0.0,1.0
2021-07-19,28.19,28.37,27.79,28.07,92020,28.19,28.37,27.79,28.07,92020,0.0,1.0
2021-07-20,28.36,28.515,28.13,28.27,96786,28.36,28.515,28.13,28.27,96786,0.0,1.0
2021-07-21,28.42,28.73,28.37,28.47,90856,28.42,28.73,28.37,28.47,90856,0.0,1.0
2021-07-22,28.35,28.5,28.15,28.45,46734,28.35,28.5,28.15,28.45,46734,0.0,1.0
2021-07-23,28.47,28.5,28.09,28.36,47424,28.47,28.5,28.09,28.36,47424,0.0,1.0
2021-07-26,28.54,28.9,28.41,28.45,37826,28.54,28.9,28.41,28.45,37826,0.0,1.0
2021-07-27,28.48,28.57,28.12,28.43,103288,28.48,28.57,28.12,28.43,103288,0.0,1.0
2021-07-28,28.74,29.0,28.29,28.69,280371,28.74,29.0,28.29,28.69,280371,0.0,1.0
2021-07-29,29.14,29.56,28.82,28.82,49846,29.14,29.56,28.82,28.82,49846,0.0,1.0
2021-07-30,29.62,29.655,29.09,29.09,81322,29.62,29.655,29.09,29.09,81322,0.0,1.0
2021-08-02,29.78,29.95,29.63,29.65,98942,29.78,29.95,29.63,29.65,98942,0.0,1.0
2021-08-03,29.92,29.94,29.38,29.88,147265,29.92,29.94,29.38,29.88,147265,0.0,1.0
2021-08-04,28.95,29.73,28.76,29.73,99561,28.95,29.73,28.76,29.73,99561,0.0,1.0
2021-08-05,29.09,29.265,28.4,29.05,103887,29.09,29.265,28.4,29.05,103887,0.0,1.0
2021-08-06,29.1,29.5,28.72,29.01,104429,29.1,29.5,28.72,29.01,104429,0.0,1.0
2021-08-09,29.01,29.43,28.81,29.13,46231,29.01,29.43,28.81,29.13,46231,0.0,1.0
2021-08-10,26.14,27.02,24.75,26.79,425423,26.14,27.02,24.75,26.79,425423,0.0,1.0
2021-08-11,27.63,27.9,26.45,26.47,233953,27.63,27.9,26.45,26.47,233953,0.0,1.0
2021-08-12,27.5,28.4,26.87,27.86,203050,27.5,28.4,26.87,27.86,203050,0.0,1.0
2021-08-13,27.7,27.925,27.05,27.52,52624,27.7,27.925,27.05,27.52,52624,0.0,1.0
2021-08-16,27.22,28.16,27.11,28.0,94458,27.22,28.16,27.11,28.0,94458,0.0,1.0
2021-08-17,26.09,27.01,25.68,26.98,85521,26.09,27.01,25.68,26.98,85521,0.0,1.0
2021-08-18,25.83,26.23,25.76,26.0,120326,25.83,26.23,25.76,26.0,120326,0.0,1.0
2021-08-19,26.02,26.355,25.67,25.67,67520,26.02,26.355,25.67,25.67,67520,0.0,1.0
2021-08-20,26.59,26.8,25.87,25.87,55319,26.59,26.8,25.87,25.87,55319,0.0,1.0
2021-08-23,26.79,26.85,26.26,26.77,49323,26.79,26.85,26.26,26.77,49323,0.0,1.0
2021-08-24,26.49,26.97,26.49,26.79,48437,26.49,26.97,26.49,26.79,48437,0.0,1.0
2021-08-25,26.62,26.75,26.19,26.46,58934,26.62,26.75,26.19,26.46,58934,0.0,1.0
2021-08-26,26.08,26.67,26.02,26.57,41607,26.08,26.67,26.02,26.57,41607,0.0,1.0
2021-08-27,26.54,26.56,26.165,26.18,140171,26.54,26.56,26.165,26.18,140171,0.0,1.0
2021-08-30,26.2,26.75,26.02,26.75,127588,26.2,26.75,26.02,26.75,127588,0.0,1.0
2021-08-31,26.3,26.57,26.22,26.3575,87887,26.3,26.57,26.22,26.3575,87887,0.0,1.0
2021-09-01,26.2,26.45,26.14,26.43,37645,26.2,26.45,26.14,26.43,37645,0.0,1.0
2021-09-02,26.29,26.63,26.09,26.37,99783,26.29,26.63,26.09,26.37,99783,0.0,1.0
2021-09-03,27.02,27.125,26.16,26.37,88010,27.02,27.125,26.16,26.37,88010,0.0,1.0
2021-09-07,26.51,27.18,26.34,27.1,85183,26.51,27.18,26.34,27.1,85183,0.0,1.0
2021-09-08,27.1,27.12,26.19,26.48,85155,27.1,27.12,26.19,26.48,85155,0.0,1.0
2021-09-09,26.61,27.04,26.26,27.04,77793,26.61,27.04,26.26,27.04,77793,0.0,1.0
2021-09-10,26.22,26.645,25.99,26.605,90074,26.22,26.645,25.99,26.605,90074,0.0,1.0
2021-09-13,26.52,26.82,26.14,26.37,91836,26.52,26.82,26.14,26.37,91836,0.0,1.0
2021-09-14,26.06,26.56,25.86,26.56,82227,26.06,26.56,25.86,26.56,82227,0.0,1.0
2021-09-15,25.77,26.15,25.63,25.97,154496,25.77,26.15,25.63,25.97,154496,0.0,1.0
2021-09-16,26.04,26.25,25.61,25.75,125469,26.04,26.25,25.61,25.75,125469,0.0,1.0
2021-09-17,26.6,26.65,25.965,26.14,308060,26.6,26.65,25.965,26.14,308060,0.0,1.0
2021-09-20,25.96,26.09,25.41,26.09,154440,25.96,26.09,25.41,26.09,154440,0.0,1.0
2021-09-21,25.86,26.09,25.66,26.09,141886,25.86,26.09,25.66,26.09,141886,0.0,1.0
2021-09-22,25.93,26.3,25.9,25.9,39045,25.93,26.3,25.9,25.9,39045,0.0,1.0
2021-09-23,26.09,26.34,25.845,25.99,41860,26.09,26.34,25.845,25.99,41860,0.0,1.0
2021-09-24,26.26,26.47,25.87,25.96,41996,26.26,26.47,25.87,25.96,41996,0.0,1.0
2021-09-27,26.6,26.94,26.35,26.35,38424,26.6,26.94,26.35,26.35,38424,0.0,1.0
2021-09-28,26.12,26.63,26.11,26.63,48416,26.12,26.63,26.11,26.63,48416,0.0,1.0
2021-09-29,25.96,26.4,25.85,26.17,31520,25.96,26.4,25.85,26.17,31520,0.0,1.0
2021-09-30,25.61,26.15,25.59,26.11,80753,25.61,26.15,25.59,26.11,80753,0.0,1.0
2021-10-01,25.94,26.19,25.44,25.77,70980,25.94,26.19,25.44,25.77,70980,0.0,1.0
2021-10-04,26.02,26.29,25.65,25.95,62270,26.02,26.29,25.65,25.95,62270,0.0,1.0
2021-10-05,26.6,26.65,25.92,26.14,45645,26.6,26.65,25.92,26.14,45645,0.0,1.0
2021-10-06,26.1,26.59,25.91,26.46,65277,26.1,26.59,25.91,26.46,65277,0.0,1.0
2021-10-07,26.52,26.66,26.03,26.16,35580,26.52,26.66,26.03,26.16,35580,0.0,1.0
2021-10-08,26.29,26.635,26.22,26.46,32248,26.29,26.635,26.22,26.46,32248,0.0,1.0
2021-10-11,25.92,26.39,25.92,26.17,32980,25.92,26.39,25.92,26.17,32980,0.0,1.0
2021-10-12,25.29,26.005,25.24,25.93,29377,25.29,26.005,25.24,25.93,29377,0.0,1.0
2021-10-13,25.2,25.47,24.91,25.34,30480,25.2,25.47,24.91,25.34,30480,0.0,1.0
2021-10-14,25.25,25.73,25.02,25.45,60603,25.25,25.73,25.02,25.45,60603,0.0,1.0
2021-10-15,25.18,25.7,25.05,25.5,61678,25.18,25.7,25.05,25.5,61678,0.0,1.0
2021-10-18,24.68,25.36,24.6,25.2,46100,24.68,25.36,24.6,25.2,46100,0.0,1.0
2021-10-19,24.5,24.8,24.29,24.67,56266,24.5,24.8,24.29,24.67,56266,0.0,1.0
2021-10-20,24.41,24.82,24.34,24.59,33735,24.41,24.82,24.34,24.59,33735,0.0,1.0
2021-10-21,24.77,24.8,23.88,24.45,73498,24.77,24.8,23.88,24.45,73498,0.0,1.0
2021-10-22,24.4,24.89,24.16,24.71,59094,24.4,24.89,24.16,24.71,59094,0.0,1.0
2021-10-25,25.16,25.18,24.31,24.31,60549,25.16,25.18,24.31,24.31,60549,0.0,1.0
2021-10-26,25.01,25.23,24.93,25.1,67809,25.01,25.23,24.93,25.1,67809,0.0,1.0
2021-10-27,25.02,25.2,24.95,25.02,58307,25.02,25.2,24.95,25.02,58307,0.0,1.0
2021-10-28,25.0,25.23,24.92,25.1,39366,25.0,25.23,24.92,25.1,39366,0.0,1.0
2021-10-29,24.99,25.195,24.77,24.88,65714,24.99,25.195,24.77,24.88,65714,0.0,1.0
2021-11-01,25.87,26.005,24.89,25.0,56668,25.87,26.005,24.89,25.0,56668,0.0,1.0
2021-11-02,25.08,26.09,24.95,25.78,56683,25.08,26.09,24.95,25.78,56683,0.0,1.0
2021-11-03,25.35,25.77,24.53,24.9,60265,25.35,25.77,24.53,24.9,60265,0.0,1.0
2021-11-04,25.11,25.7,24.89,25.27,67133,25.11,25.7,24.89,25.27,67133,0.0,1.0
2021-11-05,26.26,26.49,25.29,25.41,82608,26.26,26.49,25.29,25.41,82608,0.0,1.0
2021-11-08,25.9,26.49,25.7572,26.49,59147,25.9,26.49,25.7572,26.49,59147,0.0,1.0
2021-11-09,24.94,25.5831,24.75,25.12,125818,24.94,25.5831,24.75,25.12,125818,0.0,1.0
2021-11-10,25.31,25.49,24.79,24.92,80929,25.31,25.49,24.79,24.92,80929,0.0,1.0
2021-11-11,25.0,25.43,24.82,25.42,92747,25.0,25.43,24.82,25.42,92747,0.0,1.0
2021-11-12,25.16,25.42,24.83,25.09,61347,25.16,25.42,24.83,25.09,61347,0.0,1.0
2021-11-15,24.99,25.18,24.94,25.13,88652,24.99,25.18,24.94,25.13,88652,0.0,1.0
2021-11-16,24.84,25.1,24.76,25.01,87316,24.84,25.1,24.76,25.01,87316,0.0,1.0
2021-11-17,24.79,24.9,24.56,24.7,139050,24.79,24.9,24.56,24.7,139050,0.0,1.0
2021-11-18,24.62,24.85,24.4225,24.85,129114,24.62,24.85,24.4225,24.85,129114,0.0,1.0
2021-11-19,23.69,24.82,23.55,24.43,126708,23.69,24.82,23.55,24.43,126708,0.0,1.0
2021-11-22,22.31,23.76,22.11,23.76,115481,22.31,23.76,22.11,23.76,115481,0.0,1.0
2021-11-23,21.55,22.32,21.14,22.26,135336,21.55,22.32,21.14,22.26,135336,0.0,1.0
2021-11-24,21.45,21.58,21.0,21.58,147042,21.45,21.58,21.0,21.58,147042,0.0,1.0
2021-11-26,21.25,21.37,20.65,20.96,69933,21.25,21.37,20.65,20.96,69933,0.0,1.0
2021-11-29,19.42,21.49,19.33,21.4,160292,19.42,21.49,19.33,21.4,160292,0.0,1.0
2021-11-30,18.89,19.18,18.11,19.16,308471,18.89,19.18,18.11,19.16,308471,0.0,1.0
2021-12-01,19.71,20.2,19.14,19.16,184708,19.71,20.2,19.14,19.16,184708,0.0,1.0
2021-12-02,20.93,21.27,19.7,19.88,161090,20.93,21.27,19.7,19.88,161090,0.0,1.0
2021-12-03,20.97,21.53,20.74,21.08,99240,20.97,21.53,20.74,21.08,99240,0.0,1.0
2021-12-06,22.21,22.33,20.85,21.19,72762,22.21,22.33,20.85,21.19,72762,0.0,1.0
2021-12-07,22.07,22.78,21.88,22.35,76349,22.07,22.78,21.88,22.35,76349,0.0,1.0
2021-12-08,22.61,22.695,21.91,22.03,47674,22.61,22.695,21.91,22.03,47674,0.0,1.0
2021-12-09,21.96,22.69,21.77,22.34,69949,21.96,22.69,21.77,22.34,69949,0.0,1.0
2021-12-10,21.42,22.09,21.25,22.0,134133,21.42,22.09,21.25,22.0,134133,0.0,1.0
2021-12-13,22.63,22.95,21.39,21.39,105181,22.63,22.95,21.39,21.39,105181,0.0,1.0
2021-12-14,22.2,23.11,22.03,22.59,147417,22.2,23.11,22.03,22.59,147417,0.0,1.0
2021-12-15,22.71,22.81,22.03,22.14,116431,22.71,22.81,22.03,22.14,116431,0.0,1.0
2021-12-16,21.94,22.97,21.36,22.88,228812,21.94,22.97,21.36,22.88,228812,0.0,1.0
2021-12-17,22.56,23.02,21.85,22.0,642009,22.56,23.02,21.85,22.0,642009,0.0,1.0
2021-12-20,22.27,22.485,21.85,22.24,120037,22.27,22.485,21.85,22.24,120037,0.0,1.0
2021-12-21,22.38,22.62,22.1,22.39,79592,22.38,22.62,22.1,22.39,79592,0.0,1.0
2021-12-22,22.5,22.61,22.01,22.53,70010,22.5,22.61,22.01,22.53,70010,0.0,1.0
2021-12-23,23.01,23.07,22.57,22.73,43272,23.01,23.07,22.57,22.73,43272,0.0,1.0
2021-12-27,23.45,23.57,22.86,22.92,62255,23.45,23.57,22.86,22.92,62255,0.0,1.0
2021-12-28,22.81,23.74,22.65,23.5,168673,22.81,23.74,22.65,23.5,168673,0.0,1.0
2021-12-29,22.0,22.67,21.89,22.67,45468,22.0,22.67,21.89,22.67,45468,0.0,1.0
2021-12-30,22.11,22.545,21.89,22.07,47691,22.11,22.545,21.89,22.07,47691,0.0,1.0
2021-12-31,22.25,22.365,21.87,22.2,37786,22.25,22.365,21.87,22.2,37786,0.0,1.0
2022-01-03,23.01,23.1,22.33,22.33,53385,23.01,23.1,22.33,22.33,53385,0.0,1.0
2022-01-04,23.47,23.59,22.86,23.24,52927,23.47,23.59,22.86,23.24,52927,0.0,1.0
2022-01-05,23.26,24.73,23.18,23.59,72876,23.26,24.73,23.18,23.59,72876,0.0,1.0
2022-01-06,23.18,23.53,23.03,23.39,32394,23.18,23.53,23.03,23.39,32394,0.0,1.0
2022-01-07,22.98,23.48,22.94,23.16,38362,22.98,23.48,22.94,23.16,38362,0.0,1.0
2022-01-10,23.02,23.02,22.54,22.87,53389,23.02,23.02,22.54,22.87,53389,0.0,1.0
2022-01-11,22.67,23.5,22.51,22.95,58322,22.67,23.5,22.51,22.95,58322,0.0,1.0
2022-01-12,21.89,22.9,21.75,22.8,89398,21.89,22.9,21.75,22.8,89398,0.0,1.0
2022-01-13,22.5,22.89,21.87,21.98,59379,22.5,22.89,21.87,21.98,59379,0.0,1.0
2022-01-14,22.6,22.64,22.07,22.32,39036,22.6,22.64,22.07,22.32,39036,0.0,1.0
2022-01-18,21.45,22.58,21.33,22.58,67060,21.45,22.58,21.33,22.58,67060,0.0,1.0
2022-01-19,20.22,21.5,20.22,21.42,49365,20.22,21.5,20.22,21.42,49365,0.0,1.0
2022-01-20,20.5,20.61,19.93,20.08,159041,20.5,20.61,19.93,20.08,159041,0.0,1.0
2022-01-21,20.23,20.58,19.93,20.25,136159,20.23,20.58,19.93,20.25,136159,0.0,1.0
2022-01-24,21.02,21.2,19.77,19.93,63388,21.02,21.2,19.77,19.93,63388,0.0,1.0
2022-01-25,20.78,21.18,20.085,20.85,58833,20.78,21.18,20.085,20.85,58833,0.0,1.0
2022-01-26,20.7,21.38,20.43,20.97,43764,20.7,21.38,20.43,20.97,43764,0.0,1.0
2022-01-27,20.46,21.06,20.3,20.73,64583,20.46,21.06,20.3,20.73,64583,0.0,1.0
2022-01-28,21.065,21.07,20.14,20.37,84633,21.065,21.07,20.14,20.37,84633,0.0,1.0
2022-01-31,21.39,21.41,20.92,20.92,50096,21.39,21.41,20.92,20.92,50096,0.0,1.0
2022-02-01,21.48,21.61,20.97,21.42,52112,21.48,21.61,20.97,21.42,52112,0.0,1.0
2022-02-02,20.87,21.8066,20.76,21.48,40452,20.87,21.8066,20.76,21.48,40452,0.0,1.0
2022-02-03,19.98,20.94,19.88,20.62,48202,19.98,20.94,19.88,20.62,48202,0.0,1.0
2022-02-04,19.92,20.27,19.52,20.06,74044,19.92,20.27,19.52,20.06,74044,0.0,1.0
2022-02-07,19.9,20.12,19.655,20.02,44803,19.9,20.12,19.655,20.02,44803,0.0,1.0
2022-02-08,20.49,20.57,19.9,19.9,37688,20.49,20.57,19.9,19.9,37688,0.0,1.0
2022-02-09,19.58,20.71,19.53,20.49,82693,19.58,20.71,19.53,20.49,82693,0.0,1.0
2022-02-10,17.74,19.44,17.61,19.44,153152,17.74,19.44,17.61,19.44,153152,0.0,1.0
2022-02-11,17.595,18.18,17.5,17.82,72182,17.595,18.18,17.5,17.82,72182,0.0,1.0
2022-02-14,17.3,18.01,17.18,17.7,87456,17.3,18.01,17.18,17.7,87456,0.0,1.0
2022-02-15,17.67,17.84,16.97,17.54,95365,17.67,17.84,16.97,17.54,95365,0.0,1.0
2022-02-16,18.02,18.09,17.58,17.69,51119,18.02,18.09,17.58,17.69,51119,0.0,1.0
2022-02-17,18.21,18.52,17.39,17.77,126281,18.21,18.52,17.39,17.77,126281,0.0,1.0
2022-02-18,18.67,18.84,18.05,18.13,81758,18.67,18.84,18.05,18.13,81758,0.0,1.0
2022-02-22,18.23,18.74,18.21,18.5,66261,18.23,18.74,18.21,18.5,66261,0.0,1.0
2022-02-23,18.05,18.26,17.6,18.23,67280,18.05,18.26,17.6,18.23,67280,0.0,1.0
2022-02-24,18.84,18.93,17.51,17.65,97421,18.84,18.93,17.51,17.65,97421,0.0,1.0
2022-02-25,19.78,19.84,18.19,18.99,66842,19.78,19.84,18.19,18.99,66842,0.0,1.0
2022-02-28,19.96,20.0,19.48,19.51,93325,19.96,20.0,19.48,19.51,93325,0.0,1.0
2022-03-01,20.25,20.495,19.75,19.75,102734,20.25,20.495,19.75,19.75,102734,0.0,1.0
2022-03-02,20.94,20.98,20.21,20.42,83551,20.94,20.98,20.21,20.42,83551,0.0,1.0
2022-03-03,20.91,21.31,20.45,21.31,81155,20.91,21.31,20.45,21.31,81155,0.0,1.0
2022-03-04,19.67,20.61,19.385,20.61,83781,19.67,20.61,19.385,20.61,83781,0.0,1.0
2022-03-07,20.66,20.94,19.63,19.8,150911,20.66,20.94,19.63,19.8,150911,0.0,1.0
2022-03-08,20.85,20.99,20.22,20.6,129276,20.85,20.99,20.22,20.6,129276,0.0,1.0
2022-03-09,21.33,21.78,21.03,21.03,184665,21.33,21.78,21.03,21.03,184665,0.0,1.0
2022-03-10,21.63,21.67,20.89,20.98,39027,21.63,21.67,20.89,20.98,39027,0.0,1.0
2022-03-11,22.0,22.4069,21.71,21.71,74459,22.0,22.4069,21.71,21.71,74459,0.0,1.0
2022-03-14,22.59,22.71,22.04,22.09,87033,22.59,22.71,22.04,22.09,87033,0.0,1.0
2022-03-15,22.22,22.74,21.96,22.62,80862,22.22,22.74,21.96,22.62,80862,0.0,1.0
2022-03-16,22.78,22.94,21.34,22.34,58955,22.78,22.94,21.34,22.34,58955,0.0,1.0
2022-03-17,23.33,23.38,22.57,22.57,36195,23.33,23.38,22.57,22.57,36195,0.0,1.0
2022-03-18,23.52,23.64,23.1146,23.39,131672,23.52,23.64,23.1146,23.39,131672,0.0,1.0
2022-03-21,23.88,23.92,23.4,23.63,72399,23.88,23.92,23.4,23.63,72399,0.0,1.0
2022-03-22,23.65,24.02,23.51,23.96,69021,23.65,24.02,23.51,23.96,69021,0.0,1.0
2022-03-23,23.05,23.52,22.89,23.52,50151,23.05,23.52,22.89,23.52,50151,0.0,1.0
2022-03-24,23.0,23.28,22.66,23.09,82068,23.0,23.28,22.66,23.09,82068,0.0,1.0
2022-03-25,23.45,23.5,22.35,23.1,89266,23.45,23.5,22.35,23.1,89266,0.0,1.0
2022-03-28,22.78,23.8,22.66,23.24,72777,22.78,23.8,22.66,23.24,72777,0.0,1.0
2022-03-29,22.05,23.09,21.71,22.93,123521,22.05,23.09,21.71,22.93,123521,0.0,1.0
2022-03-30,21.58,22.65,21.49,22.15,51907,21.58,22.65,21.49,22.15,51907,0.0,1.0
2022-03-31,21.24,21.9239,21.14,21.52,72691,21.24,21.9239,21.14,21.52,72691,0.0,1.0
2022-04-01,22.11,22.38,21.32,21.35,80874,22.11,22.38,21.32,21.35,80874,0.0,1.0
2022-04-04,22.0,22.16,21.55,22.15,69699,22.0,22.16,21.55,22.15,69699,0.0,1.0
2022-04-05,21.63,22.5899,21.515,22.06,53423,21.63,22.5899,21.515,22.06,53423,0.0,1.0
2022-04-06,21.54,21.72,21.21,21.63,68110,21.54,21.72,21.21,21.63,68110,0.0,1.0
2022-04-07,21.84,21.88,21.225,21.6,46567,21.84,21.88,21.225,21.6,46567,0.0,1.0
2022-04-08,21.9,22.16,21.78,21.84,35327,21.9,22.16,21.78,21.84,35327,0.0,1.0
2022-04-11,21.68,22.25,21.68,21.88,46322,21.68,22.25,21.68,21.88,46322,0.0,1.0
2022-04-12,21.9,22.25,21.6,21.6,46208,21.9,22.25,21.6,21.6,46208,0.0,1.0
2022-04-13,22.0,22.23,21.85,21.88,28363,22.0,22.23,21.85,21.88,28363,0.0,1.0
2022-04-14,21.9,22.12,21.715,21.9,36577,21.9,22.12,21.715,21.9,36577,0.0,1.0
2022-04-18,21.95,22.03,21.41,21.75,42579,21.95,22.03,21.41,21.75,42579,0.0,1.0
2022-04-19,21.86,22.055,21.13,21.93,47860,21.86,22.055,21.13,21.93,47860,0.0,1.0
2022-04-20,21.88,22.2774,21.62,22.1,42320,21.88,22.2774,21.62,22.1,42320,0.0,1.0
2022-04-21,21.05,22.02,20.9,22.02,29311,21.05,22.02,20.9,22.02,29311,0.0,1.0
2022-04-22,20.76,21.115,20.56,20.9,36825,20.76,21.115,20.56,20.9,36825,0.0,1.0
2022-04-25,21.0,21.0917,20.5,20.59,36714,21.0,21.0917,20.5,20.59,36714,0.0,1.0
2022-04-26,20.44,20.91,20.33,20.78,35139,20.44,20.91,20.33,20.78,35139,0.0,1.0
2022-04-27,20.48,20.95,20.3101,20.51,42824,20.48,20.95,20.3101,20.51,42824,0.0,1.0
2022-04-28,20.57,20.835,20.22,20.73,54502,20.57,20.835,20.22,20.73,54502,0.0,1.0
2022-04-29,19.44,20.5,19.35,20.46,57815,19.44,20.5,19.35,20.46,57815,0.0,1.0
2022-05-02,19.48,19.61,19.15,19.4,44604,19.48,19.61,19.15,19.4,44604,0.0,1.0
2022-05-03,18.7,19.79,18.37,19.49,89272,18.7,19.79,18.37,19.49,89272,0.0,1.0
2022-05-04,18.96,19.0,18.425,18.87,36572,18.96,19.0,18.425,18.87,36572,0.0,1.0
2022-05-05,18.64,19.25,18.38,18.78,48415,18.64,19.25,18.38,18.78,48415,0.0,1.0
2022-05-06,18.3,19.0,18.12,18.59,58130,18.3,19.0,18.12,18.59,58130,0.0,1.0
2022-05-09,18.2,18.75,18.0,18.18,37678,18.2,18.75,18.0,18.18,37678,0.0,1.0
2022-05-10,17.77,18.335,17.4901,18.31,47775,17.77,18.335,17.4901,18.31,47775,0.0,1.0
2022-05-11,13.75,17.32,13.61,17.3,164231,13.75,17.32,13.61,17.3,164231,0.0,1.0
2022-05-12,13.57,13.74,12.82,13.74,187817,13.57,13.74,12.82,13.74,187817,0.0,1.0
2022-05-13,13.63,14.0,13.6,13.75,149074,13.63,14.0,13.6,13.75,149074,0.0,1.0
2022-05-16,13.61,13.81,13.06,13.54,81746,13.61,13.81,13.06,13.54,81746,0.0,1.0
2022-05-17,14.2,14.24,13.7,13.72,87238,14.2,14.24,13.7,13.72,87238,0.0,1.0
2022-05-18,14.45,15.1,14.11,14.11,131812,14.45,15.1,14.11,14.11,131812,0.0,1.0
2022-05-19,13.58,14.45,13.47,14.45,129949,13.58,14.45,13.47,14.45,129949,0.0,1.0
2022-05-20,13.43,13.8,13.14,13.72,66478,13.43,13.8,13.14,13.72,66478,0.0,1.0
2022-05-23,13.48,13.56,12.885,13.56,93956,13.48,13.56,12.885,13.56,93956,0.0,1.0
2022-05-24,13.75,13.85,13.265,13.47,63776,13.75,13.85,13.265,13.47,63776,0.0,1.0
2022-05-25,13.75,14.03,13.495,13.59,93506,13.75,14.03,13.495,13.59,93506,0.0,1.0
2022-05-26,13.78,14.12,13.43,13.88,132904,13.78,14.12,13.43,13.88,132904,0.0,1.0
2022-05-27,14.32,14.45,13.91,13.91,46969,14.32,14.45,13.91,13.91,46969,0.0,1.0
2022-05-31,13.94,14.75,13.88,14.18,111146,13.94,14.75,13.88,14.18,111146,0.0,1.0
2022-06-01,14.35,14.88,13.84,14.08,54440,14.35,14.88,13.84,14.08,54440,0.0,1.0
2022-06-02,14.28,14.84,14.2,14.2,72016,14.28,14.84,14.2,14.2,72016,0.0,1.0
2022-06-03,14.13,14.2,13.9,14.2,42460,14.13,14.2,13.9,14.2,42460,0.0,1.0
2022-06-06,14.52,14.56,14.06,14.31,61166,14.52,14.56,14.06,14.31,61166,0.0,1.0
2022-06-07,14.58,14.605,14.1,14.26,48793,14.58,14.605,14.1,14.26,48793,0.0,1.0
2022-06-08,14.55,14.94,14.35,14.47,46357,14.55,14.94,14.35,14.47,46357,0.0,1.0
2022-06-09,14.38,14.75,14.33,14.46,50131,14.38,14.75,14.33,14.46,50131,0.0,1.0
2022-06-10,13.77,14.24,13.74,14.19,43665,13.77,14.24,13.74,14.19,43665,0.0,1.0
2022-06-13,13.48,13.72,13.11,13.52,42007,13.48,13.72,13.11,13.52,42007,0.0,1.0
2022-06-14,13.47,13.575,13.16,13.5,35155,13.47,13.575,13.16,13.5,35155,0.0,1.0
2022-06-15,13.54,14.02,13.38,13.47,46443,13.54,14.02,13.38,13.47,46443,0.0,1.0
2022-06-16,13.34,13.52,13.03,13.52,51569,13.34,13.52,13.03,13.52,51569,0.0,1.0
2022-06-17,13.76,13.86,13.43,13.48,129279,13.76,13.86,13.43,13.48,129279,0.0,1.0
2022-06-21,14.29,14.56,13.71,13.79,51747,14.29,14.56,13.71,13.79,51747,0.0,1.0
2022-06-22,14.83,14.89,14.14,14.14,75383,14.83,14.89,14.14,14.14,75383,0.0,1.0
2022-06-23,15.36,15.39,14.65,14.75,40804,15.36,15.39,14.65,14.75,40804,0.0,1.0
2022-06-24,15.6,15.77,15.3,15.3,96950,15.6,15.77,15.3,15.3,96950,0.0,1.0
2022-06-27,15.71,15.81,15.59,15.76,29390,15.71,15.81,15.59,15.76,29390,0.0,1.0
2022-06-28,15.46,16.02,15.46,15.65,44775,15.46,16.02,15.46,15.65,44775,0.0,1.0
2022-06-29,15.68,15.79,15.46,15.57,45096,15.68,15.79,15.46,15.57,45096,0.0,1.0
2022-06-30,16.16,16.17,15.47,15.48,56165,16.16,16.17,15.47,15.48,56165,0.0,1.0
2022-07-01,16.05,16.375,15.68,16.01,34874,16.05,16.375,15.68,16.01,34874,0.0,1.0
2022-07-05,15.74,15.98,15.35,15.72,62232,15.74,15.98,15.35,15.72,62232,0.0,1.0
2022-07-06,14.6,15.69,14.57,15.69,58796,14.6,15.69,14.57,15.69,58796,0.0,1.0
2022-07-07,14.95,15.01,14.76,14.8,44076,14.95,15.01,14.76,14.8,44076,0.0,1.0
2022-07-08,15.03,15.1,14.47,15.04,47889,15.03,15.1,14.47,15.04,47889,0.0,1.0
2022-07-11,14.53,15.5,14.53,15.0,20520,14.53,15.5,14.53,15.0,20520,0.0,1.0
2022-07-12,14.7,14.81,14.45,14.56,38295,14.7,14.81,14.45,14.56,38295,0.0,1.0
2022-07-13,14.87,14.95,14.47,14.54,30968,14.87,14.95,14.47,14.54,30968,0.0,1.0
2022-07-14,15.3,15.5,14.6,14.6,46565,15.3,15.5,14.6,14.6,46565,0.0,1.0
2022-07-15,15.87,16.0873,15.48,15.56,50193,15.87,16.0873,15.48,15.56,50193,0.0,1.0
2022-07-18,16.06,16.185,15.27,15.87,30893,16.06,16.185,15.27,15.87,30893,0.0,1.0
2022-07-19,16.16,16.55,16.01,16.14,56702,16.16,16.55,16.01,16.14,56702,0.0,1.0
2022-07-20,16.61,16.79,16.18,16.21,45085,16.61,16.79,16.18,16.21,45085,0.0,1.0
2022-07-21,16.09,16.4,15.95,16.4,31916,16.09,16.4,15.95,16.4,31916,0.0,1.0
2022-07-22,16.05,16.24,15.75,16.24,29071,16.05,16.24,15.75,16.24,29071,0.0,1.0
2022-07-25,15.97,16.34,15.89,16.17,33642,15.97,16.34,15.89,16.17,33642,0.0,1.0
2022-07-26,15.7,15.84,15.47,15.84,30755,15.7,15.84,15.47,15.84,30755,0.0,1.0
2022-07-27,16.48,16.58,15.84,15.85,31207,16.48,16.58,15.84,15.85,31207,0.0,1.0
2022-07-28,15.77,16.38,15.425,16.36,49002,15.77,16.38,15.425,16.36,49002,0.0,1.0
2022-07-29,15.71,15.92,15.115,15.92,51982,15.71,15.92,15.115,15.92,51982,0.0,1.0
2022-08-01,15.78,16.01,15.22,15.59,32373,15.78,16.01,15.22,15.59,32373,0.0,1.0
2022-08-02,15.66,15.95,15.35,15.87,40515,15.66,15.95,15.35,15.87,40515,0.0,1.0
2022-08-03,16.04,16.17,15.29,15.81,30145,16.04,16.17,15.29,15.81,30145,0.0,1.0
2022-08-04,16.2,16.34,15.78,15.91,33498,16.2,16.34,15.78,15.91,33498,0.0,1.0
2022-08-05,15.91,16.31,15.0,15.97,29398,15.91,16.31,15.0,15.97,29398,0.0,1.0
2022-08-08,15.67,16.1377,15.43,15.98,33055,15.67,16.1377,15.43,15.98,33055,0.0,1.0
2022-08-09,15.66,15.79,15.42,15.79,28442,15.66,15.79,15.42,15.79,28442,0.0,1.0
2022-08-10,12.47,15.04,12.21,15.04,115086,12.47,15.04,12.21,15.04,115086,0.0,1.0
2022-08-11,12.43,12.75,12.0705,12.65,88591,12.43,12.75,12.0705,12.65,88591,0.0,1.0
2022-08-12,13.0,13.03,12.32,12.65,64311,13.0,13.03,12.32,12.65,64311,0.0,1.0
2022-08-15,11.9,13.04,11.85,13.04,119261,11.9,13.04,11.85,13.04,119261,0.0,1.0
2022-08-16,11.84,12.05,11.57,12.05,103810,11.84,12.05,11.57,12.05,103810,0.0,1.0
2022-08-17,11.92,12.43,11.75,11.77,134778,11.92,12.43,11.75,11.77,134778,0.0,1.0
2022-08-18,11.88,12.0,11.75,11.9,102316,11.88,12.0,11.75,11.9,102316,0.0,1.0
2022-08-19,12.14,12.25,11.54,11.79,112523,12.14,12.25,11.54,11.79,112523,0.0,1.0
2022-08-22,11.62,12.1,11.56,12.1,67689,11.62,12.1,11.56,12.1,67689,0.0,1.0
2022-08-23,10.74,11.55,10.53,11.48,97741,10.74,11.55,10.53,11.48,97741,0.0,1.0
2022-08-24,10.71,10.82,10.5,10.75,69767,10.71,10.82,10.5,10.75,69767,0.0,1.0
2022-08-25,11.09,11.115,10.72,10.84,117120,11.09,11.115,10.72,10.84,117120,0.0,1.0
2022-08-26,10.84,11.13,10.6816,11.1,91586,10.84,11.13,10.6816,11.1,91586,0.0,1.0
2022-08-29,10.66,10.8609,10.6202,10.65,86630,10.66,10.8609,10.6202,10.65,86630,0.0,1.0
2022-08-30,10.37,10.62,9.995,10.62,157005,10.37,10.62,9.995,10.62,157005,0.0,1.0
2022-08-31,10.33,10.52,10.25,10.39,77271,10.33,10.52,10.25,10.39,77271,0.0,1.0
2022-09-01,10.06,10.33,9.93,10.33,103400,10.06,10.33,9.93,10.33,103400,0.0,1.0
2022-09-02,9.82,10.14,9.7,10.12,142056,9.82,10.14,9.7,10.12,142056,0.0,1.0
2022-09-06,9.26,9.5,8.66,8.77,720644,9.26,9.5,8.66,8.77,720644,0.0,1.0
2022-09-07,8.89,9.31,8.83,9.21,467400,8.89,9.31,8.83,9.21,467400,0.0,1.0
2022-09-08,8.74,9.24,8.65,8.8,341544,8.74,9.24,8.65,8.8,341544,0.0,1.0
2022-09-09,8.7,8.8688,8.53,8.76,352286,8.7,8.8688,8.53,8.76,352286,0.0,1.0
2022-09-12,9.16,9.28,8.74,8.8,417246,9.16,9.28,8.74,8.8,417246,0.0,1.0
2022-09-13,8.61,9.22,8.3,8.99,537322,8.61,9.22,8.3,8.99,537322,0.0,1.0
2022-09-14,8.49,8.74,8.03,8.61,469241,8.49,8.74,8.03,8.61,469241,0.0,1.0
2022-09-15,8.52,8.55,8.22,8.37,618844,8.52,8.55,8.22,8.37,618844,0.0,1.0
2022-09-16,8.15,8.45,8.0475,8.45,4112812,8.15,8.45,8.0475,8.45,4112812,0.0,1.0
2022-09-19,8.31,8.42,7.825,8.31,486592,8.31,8.42,7.825,8.31,486592,0.0,1.0
2022-09-20,8.72,8.82,8.18,8.34,482796,8.72,8.82,8.18,8.34,482796,0.0,1.0
2022-09-21,8.38,8.89,8.35,8.72,301049,8.38,8.89,8.35,8.72,301049,0.0,1.0
2022-09-22,8.32,8.36,8.07,8.36,205244,8.32,8.36,8.07,8.36,205244,0.0,1.0
2022-09-23,9.42,9.64,8.22,8.26,425224,9.42,9.64,8.22,8.26,425224,0.0,1.0
2022-09-26,9.11,9.74,9.04,9.4,267364,9.11,9.74,9.04,9.4,267364,0.0,1.0
2022-09-27,9.11,9.46,9.01,9.22,199145,9.11,9.46,9.01,9.22,199145,0.0,1.0
2022-09-28,9.57,9.7,8.94,9.08,389559,9.57,9.7,8.94,9.08,389559,0.0,1.0
2022-09-29,9.22,9.52,9.12,9.52,269089,9.22,9.52,9.12,9.52,269089,0.0,1.0
2022-09-30,9.14,9.59,9.03,9.03,222951,9.14,9.59,9.03,9.03,222951,0.0,1.0
2022-10-03,9.16,9.28,8.9,9.19,160912,9.16,9.28,8.9,9.19,160912,0.0,1.0
2022-10-04,9.82,9.88,9.06,9.23,162645,9.82,9.88,9.06,9.23,162645,0.0,1.0
2022-10-05,9.36,9.64,9.08,9.64,190733,9.36,9.64,9.08,9.64,190733,0.0,1.0
2022-10-06,9.85,9.91,9.16,9.37,132498,9.85,9.91,9.16,9.37,132498,0.0,1.0
2022-10-07,9.75,9.945,9.63,9.82,354396,9.75,9.945,9.63,9.82,354396,0.0,1.0
2022-10-10,10.17,10.22,9.67,9.71,120679,10.17,10.22,9.67,9.71,120679,0.0,1.0
2022-10-11,10.36,10.51,10.04,10.23,160277,10.36,10.51,10.04,10.23,160277,0.0,1.0
2022-10-12,10.62,10.67,10.22,10.31,104237,10.62,10.67,10.22,10.31,104237,0.0,1.0
2022-10-13,10.81,10.81,10.27,10.55,140536,10.81,10.81,10.27,10.55,140536,0.0,1.0
2022-10-14,10.68,11.0,10.495,10.83,207019,10.68,11.0,10.495,10.83,207019,0.0,1.0
2022-10-17,11.29,11.45,10.7127,10.9,159898,11.29,11.45,10.7127,10.9,159898,0.0,1.0
2022-10-18,11.45,11.72,11.42,11.42,115087,11.45,11.72,11.42,11.42,115087,0.0,1.0
2022-10-19,11.41,11.48,11.1901,11.34,117567,11.41,11.48,11.1901,11.34,117567,0.0,1.0
2022-10-20,11.64,11.97,11.32,11.5,92872,11.64,11.97,11.32,11.5,92872,0.0,1.0
2022-10-21,11.87,12.09,11.65,11.77,125231,11.87,12.09,11.65,11.77,125231,0.0,1.0
2022-10-24,11.62,11.84,11.24,11.84,154320,11.62,11.84,11.24,11.84,154320,0.0,1.0
2022-10-25,12.08,12.45,11.66,11.66,123680,12.08,12.45,11.66,11.66,123680,0.0,1.0
2022-10-26,12.27,12.54,12.09,12.21,134725,12.27,12.54,12.09,12.21,134725,0.0,1.0
2022-10-27,12.28,12.52,12.0,12.29,151780,12.28,12.52,12.0,12.29,151780,0.0,1.0
2022-10-28,13.0,13.09,12.36,12.36,105200,13.0,13.09,12.36,12.36,105200,0.0,1.0
2022-10-31,12.81,13.03,12.64,13.03,115708,12.81,13.03,12.64,13.03,115708,0.0,1.0
2022-11-01,12.64,13.1,12.48,12.97,96743,12.64,13.1,12.48,12.97,96743,0.0,1.0
2022-11-02,12.39,12.83,12.38,12.83,107375,12.39,12.83,12.38,12.83,107375,0.0,1.0
2022-11-03,12.39,12.595,11.4832,12.19,57247,12.39,12.595,11.4832,12.19,57247,0.0,1.0
2022-11-04,12.5,12.63,12.17,12.47,84505,12.5,12.63,12.17,12.47,84505,0.0,1.0
2022-11-07,12.44,12.68,12.2,12.68,325283,12.44,12.68,12.2,12.68,325283,0.0,1.0
2022-11-08,12.35,12.68,12.05,12.53,153023,12.35,12.68,12.05,12.53,153023,0.0,1.0
2022-11-09,13.1,13.27,12.14,12.14,151982,13.1,13.27,12.14,12.14,151982,0.0,1.0
2022-11-10,13.28,13.89,13.03,13.57,144454,13.28,13.89,13.03,13.57,144454,0.0,1.0
2022-11-11,12.97,13.31,11.84,13.31,101819,12.97,13.31,11.84,13.31,101819,0.0,1.0
2022-11-14,12.62,12.96,12.5,12.8,181184,12.62,12.96,12.5,12.8,181184,0.0,1.0
2022-11-15,13.02,13.255,12.77,12.87,106065,13.02,13.255,12.77,12.87,106065,0.0,1.0
2022-11-16,13.1,13.2,12.81,12.83,129624,13.1,13.2,12.81,12.83,129624,0.0,1.0
2022-11-17,13.2,13.24,12.82,12.85,94810,13.2,13.24,12.82,12.85,94810,0.0,1.0
2022-11-18,13.51,13.65,13.26,13.44,81435,13.51,13.65,13.26,13.44,81435,0.0,1.0
2022-11-21,13.55,13.66,13.12,13.12,90613,13.55,13.66,13.12,13.12,90613,0.0,1.0
2022-11-22,12.77,13.64,12.73,13.64,122966,12.77,13.64,12.73,13.64,122966,0.0,1.0
2022-11-23,12.89,13.17,12.64,12.8,64321,12.89,13.17,12.64,12.8,64321,0.0,1.0
2022-11-25,12.71,12.99,12.67,12.99,57560,12.71,12.99,12.67,12.99,57560,0.0,1.0
2022-11-28,13.02,13.1099,12.675,12.71,101240,13.02,13.1099,12.675,12.71,101240,0.0,1.0
2022-11-29,13.16,13.62,12.88,13.02,100338,13.16,13.62,12.88,13.02,100338,0.0,1.0
2022-11-30,12.85,13.335,12.8,13.17,772194,12.85,13.335,12.8,13.17,772194,0.0,1.0
2022-12-01,13.42,13.6,13.01,13.01,121332,13.42,13.6,13.01,13.01,121332,0.0,1.0
2022-12-02,13.78,13.81,13.05,13.23,93666,13.78,13.81,13.05,13.23,93666,0.0,1.0
2022-12-05,13.82,14.15,13.69,13.75,127751,13.82,14.15,13.69,13.75,127751,0.0,1.0
2022-12-06,14.09,14.22,13.76,13.8,140231,14.09,14.22,13.76,13.8,140231,0.0,1.0
2022-12-07,14.07,14.215,13.89,14.1,154446,14.07,14.215,13.89,14.1,154446,0.0,1.0
2022-12-08,13.71,14.17,13.37,14.1,105437,13.71,14.17,13.37,14.1,105437,0.0,1.0
2022-12-09,13.5,13.78,13.46,13.66,228135,13.5,13.78,13.46,13.66,228135,0.0,1.0
2022-12-12,13.4,13.49,13.085,13.46,75550,13.4,13.49,13.085,13.46,75550,0.0,1.0
2022-12-13,13.61,13.81,13.345,13.75,103306,13.61,13.81,13.345,13.75,103306,0.0,1.0
2022-12-14,13.84,14.15,13.31,13.61,102082,13.84,14.15,13.31,13.61,102082,0.0,1.0
2022-12-15,13.51,13.68,13.43,13.63,73439,13.51,13.68,13.43,13.63,73439,0.0,1.0
2022-12-16,13.31,13.58,13.245,13.38,199460,13.31,13.58,13.245,13.38,199460,0.0,1.0
2022-12-19,12.68,13.41,12.64,13.28,95875,12.68,13.41,12.64,13.28,95875,0.0,1.0
2022-12-20,12.57,12.76,12.42,12.65,124818,12.57,12.76,12.42,12.65,124818,0.0,1.0
2022-12-21,13.17,13.3,12.5,12.62,98266,13.17,13.3,12.5,12.62,98266,0.0,1.0
2022-12-22,12.9,13.17,12.73,13.16,81545,12.9,13.17,12.73,13.16,81545,0.0,1.0
2022-12-23,12.77,12.91,12.65,12.88,106225,12.77,12.91,12.65,12.88,106225,0.0,1.0
2022-12-27,12.82,12.995,12.6239,12.78,35774,12.82,12.995,12.6239,12.78,35774,0.0,1.0
2022-12-28,12.57,13.02,12.57,12.84,60124,12.57,13.02,12.57,12.84,60124,0.0,1.0
2022-12-29,12.7,13.05,12.62,12.65,62957,12.7,13.05,12.62,12.65,62957,0.0,1.0
2022-12-30,12.29,12.745,12.27,12.63,65463,12.29,12.745,12.27,12.63,65463,0.0,1.0
2023-01-03,12.86,12.985,12.35,12.35,143671,12.86,12.985,12.35,12.35,143671,0.0,1.0
2023-01-04,13.62,13.74,12.86,12.86,119602,13.62,13.74,12.86,12.86,119602,0.0,1.0
2023-01-05,13.15,13.5627,12.775,13.53,63495,13.15,13.5627,12.775,13.53,63495,0.0,1.0
2023-01-06,13.4,13.53,13.1175,13.22,83067,13.4,13.53,13.1175,13.22,83067,0.0,1.0
2023-01-09,13.2,13.74,13.18,13.47,57776,13.2,13.74,13.18,13.47,57776,0.0,1.0
2023-01-10,13.53,13.57,12.98,13.2,87661,13.53,13.57,12.98,13.2,87661,0.0,1.0
2023-01-11,13.13,13.57,13.1,13.5,49560,13.13,13.57,13.1,13.5,49560,0.0,1.0
2023-01-12,13.24,13.45,12.995,13.12,61069,13.24,13.45,12.995,13.12,61069,0.0,1.0
2023-01-13,12.78,13.23,12.56,13.12,232441,12.78,13.23,12.56,13.12,232441,0.0,1.0
2023-01-17,12.89,13.0289,12.5463,12.79,107168,12.89,13.0289,12.5463,12.79,107168,0.0,1.0
2023-01-18,12.09,13.0,12.05,13.0,92873,12.09,13.0,12.05,13.0,92873,0.0,1.0
2023-01-19,12.04,12.2,11.92,12.02,258545,12.04,12.2,11.92,12.02,258545,0.0,1.0
2023-01-20,12.42,12.5,11.9,12.15,111688,12.42,12.5,11.9,12.15,111688,0.0,1.0
2023-01-23,12.08,12.44,11.75,12.44,145401,12.08,12.44,11.75,12.44,145401,0.0,1.0
2023-01-24,12.14,12.3,11.95,12.1,165784,12.14,12.3,11.95,12.1,165784,0.0,1.0
2023-01-25,12.17,12.2307,12.005,12.13,74810,12.17,12.2307,12.005,12.13,74810,0.0,1.0
2023-01-26,12.24,12.36,12.06,12.24,77914,12.24,12.36,12.06,12.24,77914,0.0,1.0
2023-01-27,12.16,12.21,12.0,12.18,91057,12.16,12.21,12.0,12.18,91057,0.0,1.0
2023-01-30,11.79,12.06,11.7804,12.06,77748,11.79,12.06,11.7804,12.06,77748,0.0,1.0
2023-01-31,12.11,12.225,11.83,11.84,206074,12.11,12.225,11.83,11.84,206074,0.0,1.0
2023-02-01,12.48,12.58,12.07,12.13,176360,12.48,12.58,12.07,12.13,176360,0.0,1.0
2023-02-02,12.59,13.12,12.45,12.47,306732,12.59,13.12,12.45,12.47,306732,0.0,1.0
2023-02-03,12.9,12.93,11.886,12.46,199514,12.9,12.93,11.886,12.46,199514,0.0,1.0
2023-02-06,13.07,13.28,12.74,12.9,391605,13.07,13.28,12.74,12.9,391605,0.0,1.0
2023-02-07,13.41,13.43,12.69,12.9,144575,13.41,13.43,12.69,12.9,144575,0.0,1.0
2023-02-08,12.88,13.51,12.88,13.41,100255,12.88,13.51,12.88,13.41,100255,0.0,1.0
2023-02-09,12.55,13.01,12.42,12.99,51641,12.55,13.01,12.42,12.99,51641,0.0,1.0
2023-02-10,12.31,12.45,12.13,12.45,150764,12.31,12.45,12.13,12.45,150764,0.0,1.0
2023-02-13,12.68,12.69,12.03,12.3,106608,12.68,12.69,12.03,12.3,106608,0.0,1.0
2023-02-14,12.72,12.805,12.32,12.65,68437,12.72,12.805,12.32,12.65,68437,0.0,1.0
2023-02-15,12.77,12.95,12.55,12.71,82886,12.77,12.95,12.55,12.71,82886,0.0,1.0
2023-02-16,12.49,12.71,12.23,12.56,95702,12.49,12.71,12.23,12.56,95702,0.0,1.0
2023-02-17,12.48,12.83,12.29,12.63,115367,12.48,12.83,12.29,12.63,115367,0.0,1.0
2023-02-21,12.12,12.55,12.045,12.41,74705,12.12,12.55,12.045,12.41,74705,0.0,1.0
2023-02-22,11.68,12.12,11.62,12.08,224612,11.68,12.12,11.62,12.08,224612,0.0,1.0
2023-02-23,11.85,11.98,11.61,11.73,133557,11.85,11.98,11.61,11.73,133557,0.0,1.0
2023-02-24,11.57,11.82,11.35,11.58,124759,11.57,11.82,11.35,11.58,124759,0.0,1.0
2023-02-27,11.42,11.66,11.4,11.61,100432,11.42,11.66,11.4,11.61,100432,0.0,1.0
2023-02-28,11.04,11.49,11.0,11.35,123741,11.04,11.49,11.0,11.35,123741,0.0,1.0
2023-03-01,10.45,11.04,10.195,11.04,204045,10.45,11.04,10.195,11.04,204045,0.0,1.0
2023-03-02,10.36,10.63,10.31,10.45,124645,10.36,10.63,10.31,10.45,124645,0.0,1.0
2023-03-03,10.29,10.54,10.05,10.49,142491,10.29,10.54,10.05,10.49,142491,0.0,1.0
2023-03-06,10.35,10.42,10.09,10.31,251091,10.35,10.42,10.09,10.31,251091,0.0,1.0
2023-03-07,11.14,11.17,10.36,10.36,157820,11.14,11.17,10.36,10.36,157820,0.0,1.0
2023-03-08,11.04,11.1,10.775,11.07,177923,11.04,11.1,10.775,11.07,177923,0.0,1.0
2023-03-09,10.74,11.165,10.73,11.03,203301,10.74,11.165,10.73,11.03,203301,0.0,1.0
2023-03-10,9.78,10.9,9.665,10.79,215660,9.78,10.9,9.665,10.79,215660,0.0,1.0
2023-03-13,9.21,9.75,9.13,9.74,151966,9.21,9.75,9.13,9.74,151966,0.0,1.0
2023-03-14,9.26,9.51,8.84,9.51,261209,9.26,9.51,8.84,9.51,261209,0.0,1.0
2023-03-15,4.56,7.51,4.46,7.05,2888536,4.56,7.51,4.46,7.05,2888536,0.0,1.0
2023-03-16,4.45,4.65,4.1501,4.6,1148447,4.45,4.65,4.1501,4.6,1148447,0.0,1.0
2023-03-17,4.07,4.61,4.06,4.4,2028829,4.07,4.61,4.06,4.4,2028829,0.0,1.0
2023-03-20,3.95,4.25,3.78,4.2,1333072,3.95,4.25,3.78,4.2,1333072,0.0,1.0
2023-03-21,4.03,4.4,3.93,4.06,784709,4.03,4.4,3.93,4.06,784709,0.0,1.0
2023-03-22,4.27,4.75,4.13,4.14,665083,4.27,4.75,4.13,4.14,665083,0.0,1.0
2023-03-23,4.64,4.8189,4.42,4.45,565337,4.64,4.8189,4.42,4.45,565337,0.0,1.0
2023-03-24,4.67,4.72,4.44,4.58,380167,4.67,4.72,4.44,4.58,380167,0.0,1.0
2023-03-27,5.02,5.11,4.705,4.76,334597,5.02,5.11,4.705,4.76,334597,0.0,1.0
2023-03-28,4.83,5.02,4.705,5.02,281876,4.83,5.02,4.705,5.02,281876,0.0,1.0
2023-03-29,4.75,4.94,4.68,4.89,219185,4.75,4.94,4.68,4.89,219185,0.0,1.0
2023-03-30,4.9,5.067,4.76,4.79,251258,4.9,5.067,4.76,4.79,251258,0.0,1.0
2023-03-31,5.42,5.46,4.99,4.99,310281,5.42,5.46,4.99,4.99,310281,0.0,1.0
2023-04-03,5.36,5.633,5.31,5.45,466169,5.36,5.633,5.31,5.45,466169,0.0,1.0
2023-04-04,5.46,5.57,5.15,5.38,341140,5.46,5.57,5.15,5.38,341140,0.0,1.0
2023-04-05,5.51,5.6899,5.4,5.46,402509,5.51,5.6899,5.4,5.46,402509,0.0,1.0
2023-04-06,5.66,5.755,5.51,5.51,460855,5.66,5.755,5.51,5.51,460855,0.0,1.0
2023-04-10,5.44,5.67,5.15,5.61,312563,5.44,5.67,5.15,5.61,312563,0.0,1.0
2023-04-11,5.92,6.1299,5.44,5.48,303649,5.92,6.1299,5.44,5.48,303649,0.0,1.0
2023-04-12,6.16,6.305,5.75,5.75,283199,6.16,6.305,5.75,5.75,283199,0.0,1.0
2023-04-13,6.52,6.72,6.16,6.16,343344,6.52,6.72,6.16,6.16,343344,0.0,1.0
2023-04-14,6.32,6.65,6.25,6.53,252359,6.32,6.65,6.25,6.53,252359,0.0,1.0
2023-04-17,6.4,6.52,6.24,6.34,342337,6.4,6.52,6.24,6.34,342337,0.0,1.0
2023-04-18,6.35,6.6585,6.33,6.47,278167,6.35,6.6585,6.33,6.47,278167,0.0,1.0
2023-04-19,6.05,6.2638,5.98,6.25,253187,6.05,6.2638,5.98,6.25,253187,0.0,1.0
2023-04-20,6.42,6.6,6.035,6.05,273509,6.42,6.6,6.035,6.05,273509,0.0,1.0
2023-04-21,6.54,6.695,6.39,6.41,239122,6.54,6.695,6.39,6.41,239122,0.0,1.0
2023-04-24,6.59,6.69,6.405,6.55,210322,6.59,6.69,6.405,6.55,210322,0.0,1.0
2023-04-25,6.48,6.86,6.445,6.49,234078,6.48,6.86,6.445,6.49,234078,0.0,1.0
2023-04-26,6.2,6.44,6.08,6.39,199242,6.2,6.44,6.08,6.39,199242,0.0,1.0
2023-04-27,6.06,6.36,6.035,6.27,115602,6.06,6.36,6.035,6.27,115602,0.0,1.0
2023-04-28,5.7,6.08,5.57,5.99,158489,5.7,6.08,5.57,5.99,158489,0.0,1.0
2023-05-01,5.61,5.81,5.5,5.67,142648,5.61,5.81,5.5,5.67,142648,0.0,1.0
2023-05-02,5.38,5.51,5.21,5.51,187179,5.38,5.51,5.21,5.51,187179,0.0,1.0
2023-05-03,5.49,5.73,5.335,5.4,127742,5.49,5.73,5.335,5.4,127742,0.0,1.0
2023-05-04,5.13,5.49,5.005,5.49,163914,5.13,5.49,5.005,5.49,163914,0.0,1.0
2023-05-05,5.34,5.39,5.07,5.21,150527,5.34,5.39,5.07,5.21,150527,0.0,1.0
2023-05-08,5.45,5.51,5.32,5.39,109920,5.45,5.51,5.32,5.39,109920,0.0,1.0
2023-05-09,5.23,5.46,5.15,5.36,140157,5.23,5.46,5.15,5.36,140157,0.0,1.0
2023-05-10,5.84,6.0,5.5,5.73,184351,5.84,6.0,5.5,5.73,184351,0.0,1.0
2023-05-11,5.54,5.87,5.5,5.71,391885,5.54,5.87,5.5,5.71,391885,0.0,1.0
2023-05-12,5.4,5.56,5.13,5.56,129407,5.4,5.56,5.13,5.56,129407,0.0,1.0
2023-05-15,5.5,5.56,5.35,5.37,188791,5.5,5.56,5.35,5.37,188791,0.0,1.0
2023-05-16,5.44,5.525,5.37,5.45,114041,5.44,5.525,5.37,5.45,114041,0.0,1.0
2023-05-17,5.71,5.73,5.375,5.45,157763,5.71,5.73,5.375,5.45,157763,0.0,1.0
2023-05-18,6.23,6.23,5.6,5.67,173195,6.23,6.23,5.6,5.67,173195,0.0,1.0
2023-05-19,6.28,6.34,6.095,6.3,118664,6.28,6.34,6.095,6.3,118664,0.0,1.0
2023-05-22,6.22,6.3482,6.18,6.28,95287,6.22,6.3482,6.18,6.28,95287,0.0,1.0
2023-05-23,6.29,6.35,6.08,6.19,95190,6.29,6.35,6.08,6.19,95190,0.0,1.0
2023-05-24,6.31,6.34,6.195,6.25,147943,6.31,6.34,6.195,6.25,147943,0.0,1.0
2023-05-25,6.26,6.31,6.21,6.26,76370,6.26,6.31,6.21,6.26,76370,0.0,1.0
2023-05-26,5.67,6.27,5.58,6.17,123362,5.67,6.27,5.58,6.17,123362,0.0,1.0
2023-05-30,5.22,5.65,5.17,5.62,77914,5.22,5.65,5.17,5.62,77914,0.0,1.0
2023-05-31,5.01,5.2,4.82,5.14,238012,5.01,5.2,4.82,5.14,238012,0.0,1.0
2023-06-01,4.72,5.02,4.7,5.02,196232,4.72,5.02,4.7,5.02,196232,0.0,1.0
2023-06-02,4.98,4.99,4.69,4.76,106694,4.98,4.99,4.69,4.76,106694,0.0,1.0
2023-06-05,4.91,5.08,4.74,4.92,155360,4.91,5.08,4.74,4.92,155360,0.0,1.0
2023-06-06,5.16,5.21,4.7,4.89,147588,5.16,5.21,4.7,4.89,147588,0.0,1.0
2023-06-07,5.05,5.34,5.01,5.16,173448,5.05,5.34,5.01,5.16,173448,0.0,1.0
2023-06-08,4.92,5.26,4.79,5.1,147761,4.92,5.26,4.79,5.1,147761,0.0,1.0
2023-06-09,4.69,4.94,4.67,4.88,201869,4.69,4.94,4.67,4.88,201869,0.0,1.0
2023-06-12,4.89,4.9,4.6,4.76,160164,4.89,4.9,4.6,4.76,160164,0.0,1.0
2023-06-13,5.07,5.29,4.93,4.93,142944,5.07,5.29,4.93,4.93,142944,0.0,1.0
2023-06-14,4.51,5.1,4.5,5.08,166414,4.51,5.1,4.5,5.08,166414,0.0,1.0
2023-06-15,4.21,4.46,4.02,4.46,278181,4.21,4.46,4.02,4.46,278181,0.0,1.0
2023-06-16,4.08,4.27,3.93,4.27,281275,4.08,4.27,3.93,4.27,281275,0.0,1.0
2023-06-20,3.89,4.07,3.76,4.05,339090,3.89,4.07,3.76,4.05,339090,0.0,1.0
2023-06-21,3.91,3.98,3.82,3.85,246607,3.91,3.98,3.82,3.85,246607,0.0,1.0
2023-06-22,4.12,4.165,3.84,3.93,280683,4.12,4.165,3.84,3.93,280683,0.0,1.0
2023-06-23,4.49,4.53,3.97,4.09,2949951,4.49,4.53,3.97,4.09,2949951,0.0,1.0
2023-06-26,4.97,5.08,4.3897,4.39,387622,4.97,5.08,4.3897,4.39,387622,0.0,1.0
2023-06-27,4.94,5.17,4.82,5.03,212002,4.94,5.17,4.82,5.03,212002,0.0,1.0
2023-06-28,4.61,4.9,4.56,4.9,128565,4.61,4.9,4.56,4.9,128565,0.0,1.0
2023-06-29,4.84,4.87,4.5,4.59,126812,4.84,4.87,4.5,4.59,126812,0.0,1.0
2023-06-30,4.74,4.93,4.69,4.9,98836,4.74,4.93,4.69,4.9,98836,0.0,1.0
2023-07-03,4.86,4.97,4.777,4.8,31491,4.86,4.97,4.777,4.8,31491,0.0,1.0
2023-07-05,5.06,5.09,4.795,4.9,100955,5.06,5.09,4.795,4.9,100955,0.0,1.0
2023-07-06,4.97,5.1,4.845,5.1,137708,4.97,5.1,4.845,5.1,137708,0.0,1.0
2023-07-07,4.85,5.0055,4.81,4.97,67579,4.85,5.0055,4.81,4.97,67579,0.0,1.0
2023-07-10,4.76,4.97,4.55,4.82,58785,4.76,4.97,4.55,4.82,58785,0.0,1.0
2023-07-11,4.74,4.85,4.435,4.75,132681,4.74,4.85,4.435,4.75,132681,0.0,1.0
2023-07-12,4.64,4.9098,4.6,4.88,50778,4.64,4.9098,4.6,4.88,50778,0.0,1.0
2023-07-13,4.61,4.73,4.43,4.61,82344,4.61,4.73,4.43,4.61,82344,0.0,1.0
2023-07-14,4.69,4.7256,4.5,4.65,79038,4.69,4.7256,4.5,4.65,79038,0.0,1.0
2023-07-17,4.77,4.82,4.61,4.63,30812,4.77,4.82,4.61,4.63,30812,0.0,1.0
2023-07-18,4.66,4.86,4.6031,4.81,59349,4.66,4.86,4.6031,4.81,59349,0.0,1.0
2023-07-19,5.0,5.09,4.74,4.74,65798,5.0,5.09,4.74,4.74,65798,0.0,1.0
2023-07-20,4.71,5.1321,4.65,5.08,156123,4.71,5.1321,4.65,5.08,156123,0.0,1.0
2023-07-21,4.78,4.88,4.56,4.7,51356,4.78,4.88,4.56,4.7,51356,0.0,1.0
2023-07-24,4.77,4.9206,4.7,4.85,56112,4.77,4.9206,4.7,4.85,56112,0.0,1.0
2023-07-25,4.76,4.82,4.65,4.76,61034,4.76,4.82,4.65,4.76,61034,0.0,1.0
2023-07-26,4.79,4.91,4.71,4.75,81164,4.79,4.91,4.71,4.75,81164,0.0,1.0
2023-07-27,4.61,4.8223,4.56,4.82,44013,4.61,4.8223,4.56,4.82,44013,0.0,1.0
2023-07-28,4.83,4.85,4.4701,4.65,53081,4.83,4.85,4.4701,4.65,53081,0.0,1.0
2023-07-31,5.01,5.0898,4.57,4.77,58320,5.01,5.0898,4.57,4.77,58320,0.0,1.0
2023-08-01,4.76,5.025,4.69,4.99,59674,4.76,5.025,4.69,4.99,59674,0.0,1.0
2023-08-02,4.92,4.98,4.57,4.69,122327,4.92,4.98,4.57,4.69,122327,0.0,1.0
2023-08-03,5.17,5.3599,4.84,4.84,81298,5.17,5.3599,4.84,4.84,81298,0.0,1.0
2023-08-04,4.93,5.29,4.9,5.26,64903,4.93,5.29,4.9,5.26,64903,0.0,1.0
2023-08-07,5.17,5.21,4.85,4.93,123311,5.17,5.21,4.85,4.93,123311,0.0,1.0
2023-08-08,5.37,5.37,4.98,5.19,47854,5.37,5.37,4.98,5.19,47854,0.0,1.0
2023-08-09,6.04,6.04,4.94,5.4,162255,6.04,6.04,4.94,5.4,162255,0.0,1.0
2023-08-10,5.88,5.99,5.5795,5.97,83352,5.88,5.99,5.5795,5.97,83352,0.0,1.0
2023-08-11,5.77,5.84,5.5,5.77,85023,5.77,5.84,5.5,5.77,85023,0.0,1.0
2023-08-14,5.73,5.83,5.62,5.75,57353,5.73,5.83,5.62,5.75,57353,0.0,1.0
2023-08-15,5.55,5.7,5.41,5.68,95141,5.55,5.7,5.41,5.68,95141,0.0,1.0
2023-08-16,5.34,5.6801,5.2,5.49,205799,5.34,5.6801,5.2,5.49,205799,0.0,1.0
2023-08-17,5.49,5.555,5.21,5.32,60548,5.49,5.555,5.21,5.32,60548,0.0,1.0
2023-08-18,5.78,5.95,5.4189,5.48,87908,5.78,5.95,5.4189,5.48,87908,0.0,1.0
2023-08-21,5.89,5.89,5.53,5.77,44160,5.89,5.89,5.53,5.77,44160,0.0,1.0
2023-08-22,5.83,5.865,5.5425,5.84,31781,5.83,5.865,5.5425,5.84,31781,0.0,1.0
2023-08-23,5.75,5.79,5.46,5.73,71369,5.75,5.79,5.46,5.73,71369,0.0,1.0
2023-08-24,5.49,5.78,5.365,5.78,54892,5.49,5.78,5.365,5.78,54892,0.0,1.0
2023-08-25,5.39,5.485,5.211,5.44,45416,5.39,5.485,5.211,5.44,45416,0.0,1.0
2023-08-28,5.38,5.46,5.3,5.42,80578,5.38,5.46,5.3,5.42,80578,0.0,1.0
2023-08-29,5.53,5.6,5.2767,5.55,45898,5.53,5.6,5.2767,5.55,45898,0.0,1.0
2023-08-30,5.49,5.6,5.42,5.57,17176,5.49,5.6,5.42,5.57,17176,0.0,1.0
2023-08-31,5.26,5.54,5.22,5.25,66558,5.26,5.54,5.22,5.25,66558,0.0,1.0
2023-09-01,5.23,5.38,5.01,5.28,45689,5.23,5.38,5.01,5.28,45689,0.0,1.0
2023-09-05,5.15,5.24,4.95,5.14,83791,5.15,5.24,4.95,5.14,83791,0.0,1.0
2023-09-06,5.07,5.22,4.94,5.0499,47960,5.07,5.22,4.94,5.0499,47960,0.0,1.0
2023-09-07,5.09,5.1,4.84,5.07,41651,5.09,5.1,4.84,5.07,41651,0.0,1.0
2023-09-08,5.16,5.34,4.9,5.23,45463,5.16,5.34,4.9,5.23,45463,0.0,1.0
2023-09-11,5.32,5.34,5.02,5.16,24905,5.32,5.34,5.02,5.16,24905,0.0,1.0
2023-09-12,5.05,5.4,5.05,5.28,34788,5.05,5.4,5.05,5.28,34788,0.0,1.0
2023-09-13,5.03,5.2,4.865,5.06,82783,5.03,5.2,4.865,5.06,82783,0.0,1.0
2023-09-14,4.99,5.17,4.935,5.1,39107,4.99,5.17,4.935,5.1,39107,0.0,1.0
2023-09-15,4.78,5.04,4.75,5.04,70335,4.78,5.04,4.75,5.04,70335,0.0,1.0
2023-09-18,4.72,4.8699,4.58,4.61,26500,4.72,4.8699,4.58,4.61,26500,0.0,1.0
2023-09-19,5.19,5.2,4.68,4.76,68620,5.19,5.2,4.68,4.76,68620,0.0,1.0
2023-09-20,5.07,5.24,5.065,5.24,28778,5.07,5.24,5.065,5.24,28778,0.0,1.0
2023-09-21,5.01,5.1,4.92,5.02,22478,5.01,5.1,4.92,5.02,22478,0.0,1.0
2023-09-22,5.11,5.11,4.88,5.01,77733,5.11,5.11,4.88,5.01,77733,0.0,1.0
2023-09-25,5.01,5.09,4.93,5.05,30273,5.01,5.09,4.93,5.05,30273,0.0,1.0
2023-09-26,5.0,5.13,4.975,5.03,36516,5.0,5.13,4.975,5.03,36516,0.0,1.0
2023-09-27,5.01,5.08,4.97,5.05,27067,5.01,5.08,4.97,5.05,27067,0.0,1.0
2023-09-28,4.87,5.07,4.82,5.01,167116,4.87,5.07,4.82,5.01,167116,0.0,1.0
2023-09-29,4.98,5.16,4.795,4.92,27973,4.98,5.16,4.795,4.92,27973,0.0,1.0
2023-10-02,4.71,4.93,4.61,4.93,32530,4.71,4.93,4.61,4.93,32530,0.0,1.0
2023-10-03,4.61,4.86,4.61,4.75,52775,4.61,4.86,4.61,4.75,52775,0.0,1.0
2023-10-04,4.95,4.95,4.63,4.68,31707,4.95,4.95,4.63,4.68,31707,0.0,1.0
2023-10-05,4.915,5.0,4.75,4.95,30457,4.915,5.0,4.75,4.95,30457,0.0,1.0
2023-10-06,4.95,5.15,4.5701,4.5701,32104,4.95,5.15,4.5701,4.5701,32104,0.0,1.0
2023-10-09,4.77,4.86,4.7,4.85,23160,4.77,4.86,4.7,4.85,23160,0.0,1.0
2023-10-10,4.81,5.0,4.81,4.82,15550,4.81,5.0,4.81,4.82,15550,0.0,1.0
2023-10-11,4.82,4.99,4.78,4.8,96090,4.82,4.99,4.78,4.8,96090,0.0,1.0
2023-10-12,4.54,4.88,4.35,4.87,70453,4.54,4.88,4.35,4.87,70453,0.0,1.0
2023-10-13,4.41,4.71,4.4,4.6606,12977,4.41,4.71,4.4,4.6606,12977,0.0,1.0
2023-10-16,4.76,4.89,4.51,4.53,50862,4.76,4.89,4.51,4.53,50862,0.0,1.0
2023-10-17,4.66,4.9,4.66,4.81,29856,4.66,4.9,4.66,4.81,29856,0.0,1.0
2023-10-18,4.77,4.845,4.66,4.69,9512,4.77,4.845,4.66,4.69,9512,0.0,1.0
2023-10-19,4.51,4.81,4.51,4.66,99837,4.51,4.81,4.51,4.66,99837,0.0,1.0
2023-10-20,4.65,4.69,4.495,4.55,18816,4.65,4.69,4.495,4.55,18816,0.0,1.0
2023-10-23,4.5,4.6991,4.5,4.65,15331,4.5,4.6991,4.5,4.65,15331,0.0,1.0
2023-10-24,4.1,4.55,4.07,4.55,22957,4.1,4.55,4.07,4.55,22957,0.0,1.0
2023-10-25,4.31,4.47,4.27,4.27,75092,4.31,4.47,4.27,4.27,75092,0.0,1.0
2023-10-26,4.36,4.37,4.2365,4.3,7176,4.36,4.37,4.2365,4.3,7176,0.0,1.0
2023-10-27,4.15,4.38,4.1351,4.37,31708,4.15,4.38,4.1351,4.37,31708,0.0,1.0
2023-10-30,4.2,4.3,4.16,4.24,17996,4.2,4.3,4.16,4.24,17996,0.0,1.0
2023-10-31,4.17,4.3199,4.15,4.24,12879,4.17,4.3199,4.15,4.24,12879,0.0,1.0
2023-11-01,4.14,4.3684,4.05,4.3684,57636,4.14,4.3684,4.05,4.3684,57636,0.0,1.0
2023-11-02,4.21,4.4,4.18,4.26,26719,4.21,4.4,4.18,4.26,26719,0.0,1.0
2023-11-03,4.69,4.825,4.37,4.37,26097,4.69,4.825,4.37,4.37,26097,0.0,1.0
2023-11-06,4.52,4.98,4.49,4.69,23704,4.52,4.98,4.49,4.69,23704,0.0,1.0
2023-11-07,4.3,4.7,4.3,4.59,36546,4.3,4.7,4.3,4.59,36546,0.0,1.0
2023-11-08,5.5,5.62,5.1201,5.25,124184,5.5,5.62,5.1201,5.25,124184,0.0,1.0
2023-11-09,5.31,5.69,5.03,5.63,53046,5.31,5.69,5.03,5.63,53046,0.0,1.0
2023-11-10,5.34,5.4944,5.2201,5.38,47392,5.34,5.4944,5.2201,5.38,47392,0.0,1.0
2023-11-13,5.75,5.885,5.39,5.49,67115,5.75,5.885,5.39,5.49,67115,0.0,1.0
2023-11-14,5.95,6.179,5.7525,5.89,62612,5.95,6.179,5.7525,5.89,62612,0.0,1.0
2023-11-15,6.15,6.3,6.0,6.14,42266,6.15,6.3,6.0,6.14,42266,0.0,1.0
2023-11-16,5.87,6.2693,5.55,6.16,73465,5.87,6.2693,5.55,6.16,73465,0.0,1.0
2023-11-17,5.77,5.82,5.6141,5.82,24966,5.77,5.82,5.6141,5.82,24966,0.0,1.0
2023-11-20,5.6,5.995,5.41,5.89,73122,5.6,5.995,5.41,5.89,73122,0.0,1.0
2023-11-21,5.76,5.88,5.51,5.68,38832,5.76,5.88,5.51,5.68,38832,0.0,1.0
2023-11-22,6.67,6.6799,5.85,5.86,72373,6.67,6.6799,5.85,5.86,72373,0.0,1.0
2023-11-24,6.69,6.95,6.67,6.67,24778,6.69,6.95,6.67,6.67,24778,0.0,1.0
2023-11-27,7.02,7.07,6.69,6.7,76831,7.02,7.07,6.69,6.7,76831,0.0,1.0
2023-11-28,7.34,7.5,6.71,7.17,103681,7.34,7.5,6.71,7.17,103681,0.0,1.0
2023-11-29,7.84,8.0,7.55,7.64,96561,7.84,8.0,7.55,7.64,96561,0.0,1.0
2023-11-30,7.87,8.3444,7.75,7.88,161400,7.87,8.3444,7.75,7.88,161400,0.0,1.0
2023-12-01,8.21,8.3,7.9,7.91,84860,8.21,8.3,7.9,7.91,84860,0.0,1.0
2023-12-04,9.0,9.3,8.34,8.34,201715,9.0,9.3,8.34,8.34,201715,0.0,1.0
2023-12-05,8.79,9.24,8.787,8.94,133093,8.79,9.24,8.787,8.94,133093,0.0,1.0
2023-12-06,7.46,9.0,7.35,8.77,104447,7.46,9.0,7.35,8.77,104447,0.0,1.0
2023-12-07,8.32,8.4327,7.46,7.51,80130,8.32,8.4327,7.46,7.51,80130,0.0,1.0
2023-12-08,8.29,8.803,8.131,8.35,79460,8.29,8.803,8.131,8.35,79460,0.0,1.0
2023-12-11,8.91,8.99,7.9484,8.12,89119,8.91,8.99,7.9484,8.12,89119,0.0,1.0
2023-12-12,9.35,9.75,8.9,8.9,151432,9.35,9.75,8.9,8.9,151432,0.0,1.0
2023-12-13,9.7,9.9,9.37,9.44,118850,9.7,9.9,9.37,9.44,118850,0.0,1.0
2023-12-14,9.29,10.1999,9.28,9.9,104159,9.29,10.1999,9.28,9.9,104159,0.0,1.0
2023-12-15,8.11,9.325,7.52,9.2,218786,8.11,9.325,7.52,9.2,218786,0.0,1.0
2023-12-18,8.41,8.895,8.13,8.13,127596,8.41,8.895,8.13,8.13,127596,0.0,1.0
2023-12-19,8.88,9.21,8.4,8.4,101991,8.88,9.21,8.4,8.4,101991,0.0,1.0
2023-12-20,8.64,9.37,8.5,8.76,95467,8.64,9.37,8.5,8.76,95467,0.0,1.0
2023-12-21,8.99,9.345,8.7,8.7,69456,8.99,9.345,8.7,8.7,69456,0.0,1.0
2023-12-22,8.77,9.01,8.565,8.99,63957,8.77,9.01,8.565,8.99,63957,0.0,1.0
2023-12-26,9.16,9.445,8.84,8.84,78109,9.16,9.445,8.84,8.84,78109,0.0,1.0
2023-12-27,9.74,9.98,9.17,9.21,101743,9.74,9.98,9.17,9.21,101743,0.0,1.0
2023-12-28,9.82,10.0,9.5007,9.59,79301,9.82,10.0,9.5007,9.59,79301,0.0,1.0
2023-12-29,9.65,9.76,9.26,9.76,55590,9.65,9.76,9.26,9.76,55590,0.0,1.0
2024-01-02,9.96,10.65,9.65,9.65,189920,9.96,10.65,9.65,9.65,189920,0.0,1.0
2024-01-03,9.97,10.53,9.83,9.95,149892,9.97,10.53,9.83,9.95,149892,0.0,1.0
2024-01-04,9.93,10.5689,9.855,9.92,174591,9.93,10.5689,9.855,9.92,174591,0.0,1.0
2024-01-05,10.37,10.4899,9.9,9.9,145825,10.37,10.4899,9.9,9.9,145825,0.0,1.0
2024-01-08,10.81,11.01,10.19,10.22,186958,10.81,11.01,10.19,10.22,186958,0.0,1.0
2024-01-09,11.13,11.37,10.3101,10.76,169229,11.13,11.37,10.3101,10.76,169229,0.0,1.0
2024-01-10,11.28,11.6,11.15,11.27,168362,11.28,11.6,11.15,11.27,168362,0.0,1.0
2024-01-11,10.93,11.28,10.54,11.28,132161,10.93,11.28,10.54,11.28,132161,0.0,1.0
2024-01-12,11.57,11.57,10.89,10.97,118579,11.57,11.57,10.89,10.97,118579,0.0,1.0
2024-01-16,10.995,11.93,10.94,11.71,197071,10.995,11.93,10.94,11.71,197071,0.0,1.0
2024-01-17,11.46,11.89,10.68,10.85,181653,11.46,11.89,10.68,10.85,181653,0.0,1.0
2024-01-18,11.18,12.1199,11.02,11.33,247440,11.18,12.1199,11.02,11.33,247440,0.0,1.0
2024-01-19,12.08,12.09,11.25,11.25,171564,12.08,12.09,11.25,11.25,171564,0.0,1.0
2024-01-22,12.325,13.1897,12.16,12.38,340794,12.325,13.1897,12.16,12.38,340794,0.0,1.0
2024-01-23,12.47,12.64,11.91,12.0,194159,12.47,12.64,11.91,12.0,194159,0.0,1.0
2024-01-24,11.66,12.615,11.4224,12.61,177683,11.66,12.615,11.4224,12.61,177683,0.0,1.0
2024-01-25,12.07,12.095,11.6029,11.66,123395,12.07,12.095,11.6029,11.66,123395,0.0,1.0
2024-01-26,11.86,12.16,11.662,12.0,99939,11.86,12.16,11.662,12.0,99939,0.0,1.0
2024-01-29,10.63,11.9599,10.17,11.86,333675,10.63,11.9599,10.17,11.86,333675,0.0,1.0
2024-01-30,10.485,10.9275,10.4,10.6,146291,10.485,10.9275,10.4,10.6,146291,0.0,1.0
2024-01-31,10.58,11.0,10.1501,10.4,183830,10.58,11.0,10.1501,10.4,183830,0.0,1.0
2024-02-01,10.77,10.88,10.36,10.61,91543,10.77,10.88,10.36,10.61,91543,0.0,1.0
2024-02-02,11.12,11.42,10.77,10.8,175452,11.12,11.42,10.77,10.8,175452,0.0,1.0
2024-02-05,11.15,11.38,10.61,11.38,222126,11.15,11.38,10.61,11.38,222126,0.0,1.0
2024-02-06,11.15,11.49,10.92,11.16,188805,11.15,11.49,10.92,11.16,188805,0.0,1.0
2024-02-07,10.94,11.08,10.59,11.05,152743,10.94,11.08,10.59,11.05,152743,0.0,1.0
2024-02-08,11.125,11.2,10.87,10.88,86187,11.125,11.2,10.87,10.88,86187,0.0,1.0
2024-02-09,11.44,11.5,11.052,11.08,112868,11.44,11.5,11.052,11.08,112868,0.0,1.0
2024-02-12,11.47,11.6,11.11,11.36,109731,11.47,11.6,11.11,11.36,109731,0.0,1.0
2024-02-13,10.97,11.07,10.75,10.96,117201,10.97,11.07,10.75,10.96,117201,0.0,1.0
2024-02-14,11.32,11.44,10.9,11.09,107064,11.32,11.44,10.9,11.09,107064,0.0,1.0
2024-02-15,11.16,11.47,10.73,11.47,119675,11.16,11.47,10.73,11.47,119675,0.0,1.0
2024-02-16,11.34,11.5,10.86,11.11,115039,11.34,11.5,10.86,11.11,115039,0.0,1.0
2024-02-20,11.5,12.0599,10.98,11.25,344076,11.5,12.0599,10.98,11.25,344076,0.0,1.0
2024-02-21,11.45,11.83,11.21,11.42,107189,11.45,11.83,11.21,11.42,107189,0.0,1.0
2024-02-22,10.67,11.8099,10.42,11.71,160969,10.67,11.8099,10.42,11.71,160969,0.0,1.0
2024-02-23,10.93,10.95,10.6,10.62,74277,10.93,10.95,10.6,10.62,74277,0.0,1.0
2024-02-26,10.69,11.0,10.42,10.79,148954,10.69,11.0,10.42,10.79,148954,0.0,1.0
2024-02-27,10.99,11.46,10.75,10.86,132883,10.99,11.46,10.75,10.86,132883,0.0,1.0
2024-02-28,10.78,11.1,10.74,11.06,92462,10.78,11.1,10.74,11.06,92462,0.0,1.0
2024-02-29,10.45,10.87,10.3,10.81,80017,10.45,10.87,10.3,10.81,80017,0.0,1.0
2024-03-01,10.75,10.98,10.3559,10.56,144571,10.75,10.98,10.3559,10.56,144571,0.0,1.0
2024-03-04,11.52,11.61,10.69,10.8,169766,11.52,11.61,10.69,10.8,169766,0.0,1.0
2024-03-05,11.37,11.47,10.95,11.32,106943,11.37,11.47,10.95,11.32,106943,0.0,1.0
2024-03-06,15.57,16.39,11.515,11.65,987337,15.57,16.39,11.515,11.65,987337,0.0,1.0
2024-03-07,13.63,15.51,13.46,15.51,547728,13.63,15.51,13.46,15.51,547728,0.0,1.0
2024-03-08,12.29,13.57,12.1693,13.57,239272,12.29,13.57,12.1693,13.57,239272,0.0,1.0
2024-03-11,11.97,12.09,11.43,12.09,228986,11.97,12.09,11.43,12.09,228986,0.0,1.0
2024-03-12,12.27,12.2733,11.435,11.76,117495,12.27,12.2733,11.435,11.76,117495,0.0,1.0
2024-03-13,12.8,13.17,12.11,12.11,121124,12.8,13.17,12.11,12.11,121124,0.0,1.0
2024-03-14,12.56,12.83,12.33,12.71,101815,12.56,12.83,12.33,12.71,101815,0.0,1.0
2024-03-15,12.36,12.74,12.33,12.44,118088,12.36,12.74,12.33,12.44,118088,0.0,1.0
2024-03-18,12.36,12.8,11.9289,12.45,118616,12.36,12.8,11.9289,12.45,118616,0.0,1.0
2024-03-19,12.76,13.19,12.5555,12.67,107467,12.76,13.19,12.5555,12.67,107467,0.0,1.0
2024-03-20,13.94,14.19,12.57,12.57,229397,13.94,14.19,12.57,12.57,229397,0.0,1.0
2024-03-21,13.94,14.14,13.63,13.87,124820,13.94,14.14,13.63,13.87,124820,0.0,1.0
2024-03-22,13.57,14.24,13.41,14.24,104750,13.57,14.24,13.41,14.24,104750,0.0,1.0
2024-03-25,14.66,14.69,13.57,13.57,311748,14.66,14.69,13.57,13.57,311748,0.0,1.0
2024-03-26,14.5,15.4999,14.421,15.22,148040,14.5,15.4999,14.421,15.22,148040,0.0,1.0
2024-03-27,14.7,14.76,14.105,14.3,167933,14.7,14.76,14.105,14.3,167933,0.0,1.0
2024-03-28,14.2,14.905,14.09,14.65,88330,14.2,14.905,14.09,14.65,88330,0.0,1.0
2024-04-01,14.19,14.98,14.03,14.98,136120,14.19,14.98,14.03,14.98,136120,0.0,1.0
2024-04-02,14.19,14.26,13.73,13.91,58961,14.19,14.26,13.73,13.91,58961,0.0,1.0
2024-04-03,14.21,14.69,14.0104,14.27,86539,14.21,14.69,14.0104,14.27,86539,0.0,1.0
2024-04-04,13.8,14.6099,13.59,14.25,112337,13.8,14.6099,13.59,14.25,112337,0.0,1.0
2024-04-05,13.29,13.87,13.105,13.71,113682,13.29,13.87,13.105,13.71,113682,0.0,1.0
2024-04-08,13.14,13.45,12.685,13.35,128056,13.14,13.45,12.685,13.35,128056,0.0,1.0
2024-04-09,13.43,13.43,12.91,13.35,112496,13.43,13.43,12.91,13.35,112496,0.0,1.0
2024-04-10,13.22,13.53,13.02,13.05,110224,13.22,13.53,13.02,13.05,110224,0.0,1.0
2024-04-11,12.9,13.36,12.89,13.19,94943,12.9,13.36,12.89,13.19,94943,0.0,1.0
2024-04-12,12.69,12.93,12.329,12.93,83207,12.69,12.93,12.329,12.93,83207,0.0,1.0
2024-04-15,12.61,12.835,12.43,12.59,107652,12.61,12.835,12.43,12.59,107652,0.0,1.0
2024-04-16,12.57,12.75,12.24,12.58,82645,12.57,12.75,12.24,12.58,82645,0.0,1.0
2024-04-17,12.52,12.87,12.485,12.64,63822,12.52,12.87,12.485,12.64,63822,0.0,1.0
2024-04-18,12.47,12.77,12.33,12.5,72281,12.47,12.77,12.33,12.5,72281,0.0,1.0
2024-04-19,12.61,12.98,12.5,12.5,154661,12.61,12.98,12.5,12.5,154661,0.0,1.0
2024-04-22,13.01,13.33,12.52,12.76,150900,13.01,13.33,12.52,12.76,150900,0.0,1.0
2024-04-23,13.03,13.53,13.02,13.06,95153,13.03,13.53,13.02,13.06,95153,0.0,1.0
2024-04-24,13.22,13.27,13.0,13.0,72715,13.22,13.27,13.0,13.0,72715,0.0,1.0
2024-04-25,13.69,13.7,12.83,13.07,129230,13.69,13.7,12.83,13.07,129230,0.0,1.0
2024-04-26,14.29,14.59,13.79,13.79,91597,14.29,14.59,13.79,13.79,91597,0.0,1.0
2024-04-29,13.79,14.4,13.765,14.39,98806,13.79,14.4,13.765,14.39,98806,0.0,1.0
2024-04-30,13.83,14.01,13.53,13.7,111857,13.83,14.01,13.53,13.7,111857,0.0,1.0
2024-05-01,13.82,14.065,13.51,13.91,81790,13.82,14.065,13.51,13.91,81790,0.0,1.0
2024-05-02,14.37,14.54,13.91,13.91,98746,14.37,14.54,13.91,13.91,98746,0.0,1.0
2024-05-03,15.08,15.15,14.49,14.7,124926,15.08,15.15,14.49,14.7,124926,0.0,1.0
2024-05-06,15.58,15.71,14.85,15.09,140024,15.58,15.71,14.85,15.09,140024,0.0,1.0
2024-05-07,15.18,16.0,15.16,16.0,143658,15.18,16.0,15.16,16.0,143658,0.0,1.0
2024-05-08,17.87,21.04,16.205,16.72,442253,17.87,21.04,16.205,16.72,442253,0.0,1.0
2024-05-09,18.8,18.8,17.6074,18.28,784651,18.8,18.8,17.6074,18.28,784651,0.0,1.0
2024-05-10,17.84,19.145,17.84,18.71,269395,17.84,19.145,17.84,18.71,269395,0.0,1.0
2024-05-13,18.56,19.28,17.83,17.83,273247,18.56,19.28,17.83,17.83,273247,0.0,1.0
2024-05-14,18.44,18.92,18.39,18.64,158831,18.44,18.92,18.39,18.64,158831,0.0,1.0
2024-05-15,18.34,18.88,18.255,18.59,110603,18.34,18.88,18.255,18.59,110603,0.0,1.0
2024-05-16,18.11,18.855,18.0,18.27,69972,18.11,18.855,18.0,18.27,69972,0.0,1.0
2024-05-17,18.39,18.48,17.89,18.01,83171,18.39,18.48,17.89,18.01,83171,0.0,1.0
2024-05-20,18.09,18.43,17.17,18.15,205246,18.09,18.43,17.17,18.15,205246,0.0,1.0
2024-05-21,17.69,18.255,17.61,18.01,75618,17.69,18.255,17.61,18.01,75618,0.0,1.0
2024-05-22,17.64,17.77,16.96,17.21,99692,17.64,17.77,16.96,17.21,99692,0.0,1.0
2024-05-23,17.54,17.865,17.11,17.63,111548,17.54,17.865,17.11,17.63,111548,0.0,1.0
2024-05-24,17.63,17.73,17.25,17.64,84881,17.63,17.73,17.25,17.64,84881,0.0,1.0
2024-05-28,18.03,18.49,17.63,17.63,220223,18.03,18.49,17.63,17.63,220223,0.0,1.0
2024-05-29,17.96,18.41,17.71,17.77,89904,17.96,18.41,17.71,17.77,89904,0.0,1.0
2024-05-30,18.17,18.44,17.92,17.92,103133,18.17,18.44,17.92,17.92,103133,0.0,1.0
2024-05-31,17.4,18.3,17.265,18.18,131960,17.4,18.3,17.265,18.18,131960,0.0,1.0
2024-06-03,17.67,17.93,17.33,17.34,185066,17.67,17.93,17.33,17.34,185066,0.0,1.0
2024-06-04,17.79,17.81,17.07,17.65,198691,17.79,17.81,17.07,17.65,198691,0.0,1.0
2024-06-05,17.57,17.79,17.2775,17.79,169904,17.57,17.79,17.2775,17.79,169904,0.0,1.0
2024-06-06,16.99,17.57,16.57,17.42,156154,16.99,17.57,16.57,17.42,156154,0.0,1.0
2024-06-07,16.68,17.21,16.47,16.99,135340,16.68,17.21,16.47,16.99,135340,0.0,1.0
2024-06-10,16.67,16.8,16.4,16.79,165925,16.67,16.8,16.4,16.79,165925,0.0,1.0
2024-06-11,16.5,17.35,16.39,16.72,148950,16.5,17.35,16.39,16.72,148950,0.0,1.0
2024-06-12,16.98,17.18,16.68,16.68,102317,16.98,17.18,16.68,16.68,102317,0.0,1.0
2024-06-13,16.42,17.16,16.145,16.97,141015,16.42,17.16,16.145,16.97,141015,0.0,1.0
2024-06-14,16.41,16.48,15.82,16.42,117562,16.41,16.48,15.82,16.42,117562,0.0,1.0
2024-06-17,15.98,16.65,15.83,16.42,600726,15.98,16.65,15.83,16.42,600726,0.0,1.0
2024-06-18,16.34,16.49,15.98,16.04,341423,16.34,16.49,15.98,16.04,341423,0.0,1.0
2024-06-20,15.43,16.5499,15.38,16.37,139753,15.43,16.5499,15.38,16.37,139753,0.0,1.0
2024-06-21,15.49,15.78,15.15,15.41,253803,15.49,15.78,15.15,15.41,253803,0.0,1.0
2024-06-24,16.26,16.61,15.49,15.49,225674,16.26,16.61,15.49,15.49,225674,0.0,1.0
2024-06-25,15.64,16.69,15.6,16.33,222259,15.64,16.69,15.6,16.33,222259,0.0,1.0
2024-06-26,16.16,16.37,15.5,15.67,177394,16.16,16.37,15.5,15.67,177394,0.0,1.0
2024-06-27,17.01,17.57,16.45,16.6,327525,17.01,17.57,16.45,16.6,327525,0.0,1.0
2024-06-28,17.58,18.31,16.73,16.93,2550043,17.58,18.31,16.73,16.93,2550043,0.0,1.0
2024-07-01,17.45,17.67,16.255,17.67,358125,17.45,17.67,16.255,17.67,358125,0.0,1.0
2024-07-02,17.13,17.578,16.95,17.295,179087,17.13,17.578,16.95,17.295,179087,0.0,1.0
2024-07-03,17.44,17.52,17.08,17.23,80879,17.44,17.52,17.08,17.23,80879,0.0,1.0
2024-07-05,17.35,18.135,17.31,17.34,191593,17.35,18.135,17.31,17.34,191593,0.0,1.0
2024-07-08,17.64,17.77,17.2029,17.49,181025,17.64,17.77,17.2029,17.49,181025,0.0,1.0
2024-07-09,17.29,17.85,17.24,17.62,268989,17.29,17.85,17.24,17.62,268989,0.0,1.0
2024-07-10,16.86,17.4,16.65,17.3,152009,16.86,17.4,16.65,17.3,152009,0.0,1.0
2024-07-11,17.9,18.06,16.75,17.28,446518,17.9,18.06,16.75,17.28,446518,0.0,1.0
2024-07-12,17.87,18.38,17.63,18.11,377632,17.87,18.38,17.63,18.11,377632,0.0,1.0
2024-07-15,18.49,18.8,18.03,18.28,373305,18.49,18.8,18.03,18.28,373305,0.0,1.0
2024-07-16,19.44,19.66,18.68,18.83,844955,19.44,19.66,18.68,18.83,844955,0.0,1.0
2024-07-17,19.18,19.7899,18.62,19.28,288964,19.18,19.7899,18.62,19.28,288964,0.0,1.0
2024-07-18,19.03,19.7189,18.9901,19.07,268568,19.03,19.7189,18.9901,19.07,268568,0.0,1.0
2024-07-19,19.34,20.11,18.83,19.16,299975,19.34,20.11,18.83,19.16,299975,0.0,1.0
2024-07-22,19.49,19.7,18.73,19.43,213176,19.49,19.7,18.73,19.43,213176,0.0,1.0
2024-07-23,19.48,19.7,19.2931,19.69,211930,19.48,19.7,19.2931,19.69,211930,0.0,1.0
2024-07-24,20.68,20.96,19.2301,19.31,676187,20.68,20.96,19.2301,19.31,676187,0.0,1.0
2024-07-25,19.38,20.72,19.02,20.67,316728,19.38,20.72,19.02,20.67,316728,0.0,1.0
2024-07-26,20.33,20.45,19.51,19.51,224024,20.33,20.45,19.51,19.51,224024,0.0,1.0
2024-07-29,19.56,20.9,19.22,20.32,195993,19.56,20.9,19.22,20.32,195993,0.0,1.0
2024-07-30,19.75,20.03,19.25,19.71,208196,19.75,20.03,19.25,19.71,208196,0.0,1.0
2024-07-31,19.96,20.37,19.75,20.29,186939,19.96,20.37,19.75,20.29,186939,0.0,1.0
2024-08-01,18.47,20.0,17.49,19.96,467010,18.47,20.0,17.49,19.96,467010,0.0,1.0
2024-08-02,17.74,18.18,17.35,18.01,175001,17.74,18.18,17.35,18.01,175001,0.0,1.0
2024-08-05,17.27,17.5,15.77,16.47,218905,17.27,17.5,15.77,16.47,218905,0.0,1.0
2024-08-06,17.07,17.56,16.5,17.52,246956,17.07,17.56,16.5,17.52,246956,0.0,1.0
2024-08-07,12.3,14.755,11.8001,14.34,1587839,12.3,14.755,11.8001,14.34,1587839,0.0,1.0
2024-08-08,13.26,13.34,11.83,11.84,527939,13.26,13.34,11.83,11.84,527939,0.0,1.0
2024-08-09,13.65,13.88,13.3,13.3,383001,13.65,13.88,13.3,13.3,383001,0.0,1.0
2024-08-12,13.45,13.6,13.12,13.16,517671,13.45,13.6,13.12,13.16,517671,0.0,1.0
2024-08-13,13.86,14.05,13.31,13.48,525818,13.86,14.05,13.31,13.48,525818,0.0,1.0
2024-08-14,13.69,14.56,13.5,13.92,377716,13.69,14.56,13.5,13.92,377716,0.0,1.0
2024-08-15,14.52,14.86,14.21,14.71,218057,14.52,14.86,14.21,14.71,218057,0.0,1.0
2024-08-16,14.83,15.1479,14.66,14.76,203386,14.83,15.1479,14.66,14.76,203386,0.0,1.0
2024-08-19,14.5,14.73,13.84,14.66,226155,14.5,14.73,13.84,14.66,226155,0.0,1.0
2024-08-20,14.0,14.365,13.9,14.32,178750,14.0,14.365,13.9,14.32,178750,0.0,1.0
2024-08-21,14.72,14.95,14.2,14.49,186499,14.72,14.95,14.2,14.49,186499,0.0,1.0
2024-08-22,14.76,14.92,14.37,14.59,127586,14.76,14.92,14.37,14.59,127586,0.0,1.0
2024-08-23,15.71,15.71,14.98,15.06,246933,15.71,15.71,14.98,15.06,246933,0.0,1.0
2024-08-26,15.83,16.03,15.36,15.72,287249,15.83,16.03,15.36,15.72,287249,0.0,1.0
2024-08-27,16.14,16.455,15.85,15.97,211065,16.14,16.455,15.85,15.97,211065,0.0,1.0
2024-08-28,15.88,16.46,15.77,16.07,142792,15.88,16.46,15.77,16.07,142792,0.0,1.0
2024-08-29,16.55,16.88,16.12,16.2,164250,16.55,16.88,16.12,16.2,164250,0.0,1.0
2024-08-30,16.72,16.97,16.52,16.81,170257,16.72,16.97,16.52,16.81,170257,0.0,1.0
2024-09-03,15.56,16.9,15.295,16.76,138044,15.56,16.9,15.295,16.76,138044,0.0,1.0
2024-09-04,15.49,16.0,15.27,15.62,85612,15.49,16.0,15.27,15.62,85612,0.0,1.0
2024-09-05,15.45,15.79,15.265,15.65,124752,15.45,15.79,15.265,15.65,124752,0.0,1.0
2024-09-06,14.83,15.5452,14.69,15.45,155774,14.83,15.5452,14.69,15.45,155774,0.0,1.0
2024-09-09,14.52,14.99,14.39,14.86,113196,14.52,14.99,14.39,14.86,113196,0.0,1.0
2024-09-10,14.67,14.84,14.33,14.41,107176,14.67,14.84,14.33,14.41,107176,0.0,1.0
2024-09-11,14.56,14.78,14.28,14.6,86604,14.56,14.78,14.28,14.6,86604,0.0,1.0
2024-09-12,15.11,15.39,14.625,14.67,107566,15.11,15.39,14.625,14.67,107566,0.0,1.0
2024-09-13,15.67,15.98,15.2,15.29,125033,15.67,15.98,15.2,15.29,125033,0.0,1.0
2024-09-16,15.73,15.92,15.6,15.67,129437,15.73,15.92,15.6,15.67,129437,0.0,1.0
2024-09-17,15.5,16.33,15.443,15.86,84902,15.5,16.33,15.443,15.86,84902,0.0,1.0
2024-09-18,15.17,15.76,15.17,15.44,74230,15.17,15.76,15.17,15.44,74230,0.0,1.0
2024-09-19,15.41,15.74,15.31,15.6,90233,15.41,15.74,15.31,15.6,90233,0.0,1.0
2024-09-20,15.17,15.36,14.98,15.25,167357,15.17,15.36,14.98,15.25,167357,0.0,1.0
2024-09-23,14.78,15.23,14.69,15.23,63417,14.78,15.23,14.69,15.23,63417,0.0,1.0
2024-09-24,14.8,14.97,14.12,14.64,296016,14.8,14.97,14.12,14.64,296016,0.0,1.0
2024-09-25,15.03,15.14,14.47,14.8,110092,15.03,15.14,14.47,14.8,110092,0.0,1.0
2024-09-26,14.58,15.58,14.54,14.57,157260,14.58,15.58,14.54,14.57,157260,0.0,1.0
2024-09-27,14.71,15.25,14.615,14.76,146370,14.71,15.25,14.615,14.76,146370,0.0,1.0
2024-09-30,14.75,14.95,14.47,14.71,350291,14.75,14.95,14.47,14.71,350291,0.0,1.0
2024-10-01,14.29,14.74,14.0623,14.74,99376,14.29,14.74,14.0623,14.74,99376,0.0,1.0
2024-10-02,14.1,14.4694,14.02,14.16,58925,14.1,14.4694,14.02,14.16,58925,0.0,1.0
2024-10-03,13.6,14.21,13.55,14.05,52685,13.6,14.21,13.55,14.05,52685,0.0,1.0
2024-10-04,13.76,14.06,13.5,13.91,75815,13.76,14.06,13.5,13.91,75815,0.0,1.0
2024-10-07,13.65,14.01,13.4501,13.72,102644,13.65,14.01,13.4501,13.72,102644,0.0,1.0
2024-10-08,13.77,14.22,13.56,13.56,126975,13.77,14.22,13.56,13.56,126975,0.0,1.0
2024-10-09,13.71,14.15,13.5201,13.73,91862,13.71,14.15,13.5201,13.73,91862,0.0,1.0
2024-10-10,13.84,13.93,13.46,13.55,112809,13.84,13.93,13.46,13.55,112809,0.0,1.0
2024-10-11,14.07,14.11,13.71,13.71,93904,14.07,14.11,13.71,13.71,93904,0.0,1.0
2024-10-14,14.3,14.43,13.9,14.06,67753,14.3,14.43,13.9,14.06,67753,0.0,1.0
2024-10-15,14.29,14.605,14.125,14.25,67716,14.29,14.605,14.125,14.25,67716,0.0,1.0
2024-10-16,14.43,14.65,14.3335,14.51,67807,14.43,14.65,14.3335,14.51,67807,0.0,1.0
2024-10-17,14.46,14.525,14.21,14.48,90721,14.46,14.525,14.21,14.48,90721,0.0,1.0
2024-10-18,14.32,14.77,14.32,14.43,57729,14.32,14.77,14.32,14.43,57729,0.0,1.0
2024-10-21,14.14,14.37,14.08,14.28,62407,14.14,14.37,14.08,14.28,62407,0.0,1.0
2024-10-22,14.28,14.55,14.1,14.19,91473,14.28,14.55,14.1,14.19,91473,0.0,1.0
2024-10-23,14.27,14.33,14.04,14.28,75302,14.27,14.33,14.04,14.28,75302,0.0,1.0
2024-10-24,14.11,14.45,14.01,14.37,99107,14.11,14.45,14.01,14.37,99107,0.0,1.0
2024-10-25,14.1,14.275,14.04,14.13,59128,14.1,14.275,14.04,14.13,59128,0.0,1.0
2024-10-28,14.95,15.05,14.27,14.31,138028,14.95,15.05,14.27,14.31,138028,0.0,1.0
2024-10-29,14.99,15.1,14.62,14.74,100932,14.99,15.1,14.62,14.74,100932,0.0,1.0
2024-10-30,15.62,15.87,14.95,14.99,89543,15.62,15.87,14.95,14.99,89543,0.0,1.0
2024-10-31,15.17,15.898,15.17,15.63,99719,15.17,15.898,15.17,15.63,99719,0.0,1.0
2024-11-01,15.13,15.55,14.97,15.28,103714,15.13,15.55,14.97,15.28,103714,0.0,1.0
2024-11-04,15.17,15.5,14.97,15.13,121416,15.17,15.5,14.97,15.13,121416,0.0,1.0
2024-11-05,15.62,15.68,15.125,15.17,95236,15.62,15.68,15.125,15.17,95236,0.0,1.0
2024-11-06,16.87,17.38,15.93,15.93,154534,16.87,17.38,15.93,15.93,154534,0.0,1.0
2024-11-07,17.35,17.55,16.65,16.97,138020,17.35,17.55,16.65,16.97,138020,0.0,1.0
2024-11-08,17.3,17.715,17.25,17.41,107072,17.3,17.715,17.25,17.41,107072,0.0,1.0
2024-11-11,17.76,17.8296,17.15,17.41,110969,17.76,17.8296,17.15,17.41,110969,0.0,1.0
2024-11-12,17.32,17.99,17.3,17.75,114510,17.32,17.99,17.3,17.75,114510,0.0,1.0
2024-11-13,19.85,19.91,17.07,17.18,474000,19.85,19.91,17.07,17.18,474000,0.0,1.0
2024-11-14,18.45,19.9,17.69,19.85,277584,18.45,19.9,17.69,19.85,277584,0.0,1.0
2024-11-15,18.32,18.72,18.0,18.72,270905,18.32,18.72,18.0,18.72,270905,0.0,1.0
2024-11-18,19.05,19.38,18.115,18.3,171604,19.05,19.38,18.115,18.3,171604,0.0,1.0
2024-11-19,19.16,19.51,18.755,19.0,115646,19.16,19.51,18.755,19.0,115646,0.0,1.0
2024-11-20,19.12,19.31,18.6,19.06,119765,19.12,19.31,18.6,19.06,119765,0.0,1.0
2024-11-21,19.61,19.85,19.21,19.21,92413,19.61,19.85,19.21,19.21,92413,0.0,1.0
2024-11-22,19.87,20.16,19.65,19.8,74200,19.87,20.16,19.65,19.8,74200,0.0,1.0
2024-11-25,20.47,20.88,19.8,19.8,123664,20.47,20.88,19.8,19.8,123664,0.0,1.0
2024-11-26,20.52,20.715,19.53,20.28,88096,20.52,20.715,19.53,20.28,88096,0.0,1.0
2024-11-27,20.55,20.9,20.115,20.52,73024,20.55,20.9,20.115,20.52,73024,0.0,1.0
2024-11-29,20.62,20.89,20.43,20.59,30604,20.62,20.89,20.43,20.59,30604,0.0,1.0
2024-12-02,20.79,20.91,20.35,20.51,122170,20.79,20.91,20.35,20.51,122170,0.0,1.0
2024-12-03,20.94,21.33,20.425,20.74,118488,20.94,21.33,20.425,20.74,118488,0.0,1.0
2024-12-04,21.06,21.125,20.58,20.95,99213,21.06,21.125,20.58,20.95,99213,0.0,1.0
2024-12-05,21.0,21.31,20.815,21.07,91782,21.0,21.31,20.815,21.07,91782,0.0,1.0
2024-12-06,21.03,21.27,20.41,21.16,88913,21.03,21.27,20.41,21.16,88913,0.0,1.0
2024-12-09,20.96,21.3,20.75,21.21,95177,20.96,21.3,20.75,21.21,95177,0.0,1.0
2024-12-10,22.14,22.25,20.59,20.96,94728,22.14,22.25,20.59,20.96,94728,0.0,1.0
2024-12-11,22.24,22.6,21.781,22.28,74003,22.24,22.6,21.781,22.28,74003,0.0,1.0
2024-12-12,22.38,22.47,21.55,22.25,97878,22.38,22.47,21.55,22.25,97878,0.0,1.0
2024-12-13,22.29,22.54,21.76,22.21,88761,22.29,22.54,21.76,22.21,88761,0.0,1.0
2024-12-16,23.27,23.33,22.05,22.34,112600,23.27,23.33,22.05,22.34,112600,0.0,1.0
2024-12-17,22.75,23.84,22.67,23.08,164339,22.75,23.84,22.67,23.08,164339,0.0,1.0
2024-12-18,21.15,22.83,20.77,22.83,188181,21.15,22.83,20.77,22.83,188181,0.0,1.0
2024-12-19,21.11,21.41,20.58,21.14,96517,21.11,21.41,20.58,21.14,96517,0.0,1.0
2024-12-20,20.99,21.56,20.74,20.74,191647,20.99,21.56,20.74,20.74,191647,0.0,1.0
2024-12-23,20.86,21.2284,20.74,21.0,113409,20.86,21.2284,20.74,21.0,113409,0.0,1.0
2024-12-24,22.41,22.41,20.95,20.95,119758,22.41,22.41,20.95,20.95,119758,0.0,1.0
2024-12-26,22.32,22.45,21.85,22.08,79039,22.32,22.45,21.85,22.08,79039,0.0,1.0
2024-12-27,21.48,22.07,21.22,22.07,105029,21.48,22.07,21.22,22.07,105029,0.0,1.0
2024-12-30,21.67,21.91,21.06,21.34,153792,21.67,21.91,21.06,21.34,153792,0.0,1.0
2024-12-31,21.57,22.005,21.43,21.85,326448,21.57,22.005,21.43,21.85,326448,0.0,1.0
2025-01-02,21.2,21.76,20.83,21.74,118210,21.2,21.76,20.83,21.74,118210,0.0,1.0
2025-01-03,21.21,21.48,20.95,21.18,67276,21.21,21.48,20.95,21.18,67276,0.0,1.0
2025-01-06,21.02,21.5,20.9,21.35,102493,21.02,21.5,20.9,21.35,102493,0.0,1.0
2025-01-07,20.59,21.03,20.295,21.01,110926,20.59,21.03,20.295,21.01,110926,0.0,1.0
2025-01-08,19.93,20.51,19.89,20.25,122462,19.93,20.51,19.89,20.25,122462,0.0,1.0
2025-01-10,19.4,19.95,19.22,19.62,80564,19.4,19.95,19.22,19.62,80564,0.0,1.0
2025-01-13,19.78,19.8,18.8032,19.19,93879,19.78,19.8,18.8032,19.19,93879,0.0,1.0
2025-01-14,20.42,20.73,19.835,19.86,57650,20.42,20.73,19.835,19.86,57650,0.0,1.0
2025-01-15,20.67,21.0,20.2,20.98,63747,20.67,21.0,20.2,20.98,63747,0.0,1.0
2025-01-16,21.45,21.52,20.705,20.84,75184,21.45,21.52,20.705,20.84,75184,0.0,1.0
2025-01-17,21.51,22.13,21.25,21.61,76247,21.51,22.13,21.25,21.61,76247,0.0,1.0
2025-01-21,22.46,22.64,21.45,21.54,87027,22.46,22.64,21.45,21.54,87027,0.0,1.0
2025-01-22,21.74,22.55,21.13,22.55,68893,21.74,22.55,21.13,22.55,68893,0.0,1.0
2025-01-23,21.83,22.07,21.37,21.65,50085,21.83,22.07,21.37,21.65,50085,0.0,1.0
2025-01-24,21.49,21.76,21.4,21.71,33177,21.49,21.76,21.4,21.71,33177,0.0,1.0
2025-01-27,21.28,21.93,20.84,21.29,213439,21.28,21.93,20.84,21.29,213439,0.0,1.0
2025-01-28,21.51,21.72,21.09,21.3,45636,21.51,21.72,21.09,21.3,45636,0.0,1.0
2025-01-29,21.67,22.6,21.28,21.45,74589,21.67,22.6,21.28,21.45,74589,0.0,1.0
2025-01-30,21.94,22.1,21.7,21.7,42605,21.94,22.1,21.7,21.7,42605,0.0,1.0
2025-01-31,22.17,22.3,21.7,21.95,83527,22.17,22.3,21.7,21.95,83527,0.0,1.0
2025-02-03,21.74,22.17,21.25,21.5,49287,21.74,22.17,21.25,21.5,49287,0.0,1.0
2025-02-04,21.99,22.13,21.6676,21.71,70943,21.99,22.13,21.6676,21.71,70943,0.0,1.0
2025-02-05,22.39,22.455,21.965,22.04,159100,22.39,22.455,21.965,22.04,159100,0.0,1.0
2025-02-06,21.97,22.51,21.82,22.39,103260,21.97,22.51,21.82,22.39,103260,0.0,1.0
2025-02-07,21.87,22.19,21.77,21.92,103774,21.87,22.19,21.77,21.92,103774,0.0,1.0
2025-02-10,22.75,23.0,22.0,22.25,130114,22.75,23.0,22.0,22.25,130114,0.0,1.0
2025-02-11,22.27,22.725,22.19,22.38,56949,22.27,22.725,22.19,22.38,56949,0.0,1.0
2025-02-12,21.8,22.15,20.78,21.86,108089,21.8,22.15,20.78,21.86,108089,0.0,1.0
2025-02-13,21.9,22.16,21.64,22.11,45813,21.9,22.16,21.64,22.11,45813,0.0,1.0
2025-02-14,21.93,22.4001,21.86,21.96,49067,21.93,22.4001,21.86,21.96,49067,0.0,1.0
2025-02-18,22.19,22.37,21.82,21.93,60088,22.19,22.37,21.82,21.93,60088,0.0,1.0
2025-02-19,22.38,22.3836,21.57,21.88,62855,22.38,22.3836,21.57,21.88,62855,0.0,1.0
2025-02-20,22.55,22.63,21.34,22.25,69748,22.55,22.63,21.34,22.25,69748,0.0,1.0
2025-02-21,21.26,22.99,21.22,22.76,198158,21.26,22.99,21.22,22.76,198158,0.0,1.0
2025-02-24,20.82,21.57,20.59,21.57,98661,20.82,21.57,20.59,21.57,98661,0.0,1.0
2025-02-25,20.66,21.025,20.33,20.78,152285,20.66,21.025,20.33,20.78,152285,0.0,1.0
2025-02-26,21.32,21.42,20.34,20.64,53190,21.32,21.42,20.34,20.64,53190,0.0,1.0
2025-02-27,20.76,21.3966,20.685,21.27,42370,20.76,21.3966,20.685,21.27,42370,0.0,1.0
2025-02-28,21.16,21.24,20.84,20.84,71353,21.16,21.24,20.84,20.84,71353,0.0,1.0
2025-03-03,20.39,21.46,20.3,21.35,73030,20.39,21.46,20.3,21.35,73030,0.0,1.0
2025-03-04,20.12,20.45,19.515,20.18,77168,20.12,20.45,19.515,20.18,77168,0.0,1.0
2025-03-05,20.28,20.38,19.9749,20.16,52027,20.28,20.38,19.9749,20.16,52027,0.0,1.0
2025-03-06,19.25,20.0,18.765,20.0,109263,19.25,20.0,18.765,20.0,109263,0.0,1.0
2025-03-07,23.5,25.6,21.1268,23.8,393362,23.5,25.6,21.1268,23.8,393362,0.0,1.0
2025-03-10,22.92,23.39,21.52,22.07,320357,22.92,23.39,21.52,22.07,320357,0.0,1.0
2025-03-11,23.05,23.62,22.46,23.05,188730,23.05,23.62,22.46,23.05,188730,0.0,1.0
2025-03-12,21.83,23.485,21.76,23.34,228117,21.83,23.485,21.76,23.34,228117,0.0,1.0
2025-03-13,21.1,22.295,21.03,21.87,122851,21.1,22.295,21.03,21.87,122851,0.0,1.0
2025-03-14,21.68,21.995,21.305,21.44,98181,21.68,21.995,21.305,21.44,98181,0.0,1.0
2025-03-17,22.38,22.73,21.58,21.68,102733,22.38,22.73,21.58,21.68,102733,0.0,1.0
2025-03-18,22.07,22.36,20.84,22.34,107806,22.07,22.36,20.84,22.34,107806,0.0,1.0
2025-03-19,22.91,22.94,21.67,21.94,94637,22.91,22.94,21.67,21.94,94637,0.0,1.0
2025-03-20,22.63,23.12,22.18,22.63,60797,22.63,23.12,22.18,22.63,60797,0.0,1.0
2025-03-21,22.18,22.5,21.99,22.5,131648,22.18,22.5,21.99,22.5,131648,0.0,1.0
2025-03-24,23.03,23.26,22.5,22.68,94087,23.03,23.26,22.5,22.68,94087,0.0,1.0
2025-03-25,22.84,23.51,22.7,23.17,80852,22.84,23.51,22.7,23.17,80852,0.0,1.0
2025-03-26,22.93,23.48,22.67,22.91,87950,22.93,23.48,22.67,22.91,87950,0.0,1.0
2025-03-27,23.13,23.27,22.87,22.93,81462,23.13,23.27,22.87,22.93,81462,0.0,1.0
2025-03-28,22.48,23.39,22.42,23.39,72046,22.48,23.39,22.42,23.39,72046,0.0,1.0
2025-03-31,22.32,22.71,21.13,22.23,149897,22.32,22.71,21.13,22.23,149897,0.0,1.0
2025-04-01,22.64,22.75,21.62,22.05,94543,22.64,22.75,21.62,22.05,94543,0.0,1.0
2025-04-02,23.15,23.33,22.135,22.31,58859,23.15,23.33,22.135,22.31,58859,0.0,1.0
2025-04-03,22.46,22.76,21.68,21.68,88884,22.46,22.76,21.68,21.68,88884,0.0,1.0
2025-04-04,21.99,22.54,21.0533,21.75,94717,21.99,22.54,21.0533,21.75,94717,0.0,1.0
2025-04-07,22.15,22.99,20.75,21.01,117206,22.15,22.99,20.75,21.01,117206,0.0,1.0
2025-04-08,22.46,23.7,22.188,22.96,118658,22.46,23.7,22.188,22.96,118658,0.0,1.0
2025-04-09,24.06,25.05,21.9661,22.37,161613,24.06,25.05,21.9661,22.37,161613,0.0,1.0
2025-04-10,23.45,24.45,22.7214,23.65,96242,23.45,24.45,22.7214,23.65,96242,0.0,1.0
2025-04-11,23.51,23.92,23.125,23.46,114362,23.51,23.92,23.125,23.46,114362,0.0,1.0
2025-04-14,23.85,24.2939,23.0801,23.87,88123,23.85,24.2939,23.0801,23.87,88123,0.0,1.0
2025-04-15,24.12,24.6316,23.73,23.96,107233,24.12,24.6316,23.73,23.96,107233,0.0,1.0
2025-04-16,24.045,24.45,23.36,24.1,140373,24.045,24.45,23.36,24.1,140373,0.0,1.0
2025-04-17,24.15,24.38,22.29,23.97,104508,24.15,24.38,22.29,23.97,104508,0.0,1.0
2025-04-21,22.35,24.215,22.02,24.0,101262,22.35,24.215,22.02,24.0,101262,0.0,1.0
2025-04-22,22.97,23.1037,21.85,22.68,92365,22.97,23.1037,21.85,22.68,92365,0.0,1.0
2025-04-23,23.48,24.3798,23.31,23.63,88520,23.48,24.3798,23.31,23.63,88520,0.0,1.0
2025-04-24,23.83,24.185,23.47,23.47,84420,23.83,24.185,23.47,23.47,84420,0.0,1.0
2025-04-25,23.96,24.44,23.5,24.41,102120,23.96,24.44,23.5,24.41,102120,0.0,1.0
2025-04-28,24.95,25.76,24.16,24.16,599919,24.95,25.76,24.16,24.16,599919,0.0,1.0
2025-04-29,23.85,25.37,21.98,25.05,354267,23.85,25.37,21.98,25.05,354267,0.0,1.0
2025-04-30,23.5,23.705,22.9,23.4,153974,23.5,23.705,22.9,23.4,153974,0.0,1.0
2025-05-01,23.46,23.69,23.0,23.46,136312,23.46,23.69,23.0,23.46,136312,0.0,1.0
2025-05-02,24.83,25.0,23.95,23.95,176295,24.83,25.0,23.95,23.95,176295,0.0,1.0
2025-05-05,24.93,25.14,24.485,24.61,121477,24.93,25.14,24.485,24.61,121477,0.0,1.0
2025-05-06,25.12,25.26,24.41,24.51,107621,25.12,25.26,24.41,24.51,107621,0.0,1.0
2025-05-07,25.41,26.05,23.0,25.37,138553,25.41,26.05,23.0,25.37,138553,0.0,1.0
2025-05-08,25.86,26.25,25.42,25.67,116389,25.86,26.25,25.42,25.67,116389,0.0,1.0
2025-05-09,27.49,28.014,25.87,25.87,355909,27.49,28.014,25.87,25.87,355909,0.0,1.0
2025-05-12,26.04,28.3475,25.31,28.18,250332,26.04,28.3475,25.31,28.18,250332,0.0,1.0
2025-05-13,27.57,30.09,26.92,28.89,453754,27.57,30.09,26.92,28.89,453754,0.0,1.0
2025-05-14,27.57,28.0,26.23,27.58,263193,27.57,28.0,26.23,27.58,263193,0.0,1.0
2025-05-15,27.8,28.05,26.88,27.89,259201,27.8,28.05,26.88,27.89,259201,0.0,1.0
2025-05-16,27.85,28.08,27.39,27.67,442355,27.85,28.08,27.39,27.67,442355,0.0,1.0
2025-05-19,29.38,29.42,27.6,27.8,331067,29.38,29.42,27.6,27.8,331067,0.0,1.0
2025-05-20,28.78,29.25,28.65,29.21,168913,28.78,29.25,28.65,29.21,168913,0.0,1.0
2025-05-21,28.1,28.6,27.9,28.34,121743,28.1,28.6,27.9,28.34,121743,0.0,1.0
2025-05-22,29.14,29.5,28.004,28.12,271331,29.14,29.5,28.004,28.12,271331,0.0,1.0
2025-05-23,29.31,29.74,28.73,28.95,212530,29.31,29.74,28.73,28.95,212530,0.0,1.0
2025-05-27,29.74,30.19,29.065,29.43,371607,29.74,30.19,29.065,29.43,371607,0.0,1.0
2025-05-28,29.63,29.74,29.08,29.62,120895,29.63,29.74,29.08,29.62,120895,0.0,1.0
2025-05-29,29.105,29.7,28.8775,29.7,314204,29.105,29.7,28.8775,29.7,314204,0.0,1.0
2025-05-30,29.45,29.67,28.87,29.11,389653,29.45,29.67,28.87,29.11,389653,0.0,1.0
2025-06-02,29.24,29.51,28.52,29.22,281172,29.24,29.51,28.52,29.22,281172,0.0,1.0
2025-06-03,29.14,30.3199,28.82,29.34,347647,29.14,30.3199,28.82,29.34,347647,0.0,1.0
2025-06-04,27.69,29.065,27.47,29.0,320320,27.69,29.065,27.47,29.0,320320,0.0,1.0
2025-06-05,28.15,28.47,27.23,27.7,422142,28.15,28.47,27.23,27.7,422142,0.0,1.0
2025-06-06,28.25,28.76,27.4217,28.43,607648,28.25,28.76,27.4217,28.43,607648,0.0,1.0
2025-06-09,27.07,28.325,26.37,28.25,354609,27.07,28.325,26.37,28.25,354609,0.0,1.0
2025-06-10,26.04,27.42,25.8,27.12,292033,26.04,27.42,25.8,27.12,292033,0.0,1.0
2025-06-11,27.28,27.33,26.1,26.21,325156,27.28,27.33,26.1,26.21,325156,0.0,1.0
2025-06-12,27.26,27.28,26.8225,26.97,190082,27.26,27.28,26.8225,26.97,190082,0.0,1.0
2025-06-13,27.63,27.74,26.835,26.87,170324,27.63,27.74,26.835,26.87,170324,0.0,1.0
2025-06-16,27.38,28.5,27.38,28.04,243294,27.38,28.5,27.38,28.04,243294,0.0,1.0
2025-06-17,28.07,28.29,27.09,27.34,185252,28.07,28.29,27.09,27.34,185252,0.0,1.0
2025-06-18,29.27,30.55,28.565,28.74,267240,29.27,30.55,28.565,28.74,267240,0.0,1.0
2025-06-20,29.79,30.06,29.1225,29.6,560127,29.79,30.06,29.1225,29.6,560127,0.0,1.0
2025-06-23,30.11,30.89,29.4,29.77,351620,30.11,30.89,29.4,29.77,351620,0.0,1.0
2025-06-24,29.76,30.9499,29.5,30.4,196475,29.76,30.9499,29.5,30.4,196475,0.0,1.0
2025-06-25,28.99,29.96,28.88,29.77,210014,28.99,29.96,28.88,29.77,210014,0.0,1.0
2025-06-26,29.82,29.84,28.57,29.12,171468,29.82,29.84,28.57,29.12,171468,0.0,1.0
2025-06-27,30.56,31.62,29.47,30.0,1135440,30.56,31.62,29.47,30.0,1135440,0.0,1.0
2025-06-30,30.46,30.99,30.2,30.74,246629,30.46,30.99,30.2,30.74,246629,0.0,1.0
2025-07-01,29.54,30.7325,29.35,30.16,309688,29.54,30.7325,29.35,30.16,309688,0.0,1.0
2025-07-02,29.27,30.044,27.87,29.56,239362,29.27,30.044,27.87,29.56,239362,0.0,1.0
2025-07-03,30.21,30.25,28.87,29.39,165777,30.21,30.25,28.87,29.39,165777,0.0,1.0
2025-07-07,29.96,30.28,29.5,30.13,213154,29.96,30.28,29.5,30.13,213154,0.0,1.0
2025-07-08,29.98,30.38,29.16,30.2,265871,29.98,30.38,29.16,30.2,265871,0.0,1.0
2025-07-09,30.88,31.43,30.0,30.24,411137,30.88,31.43,30.0,30.24,411137,0.0,1.0
2025-07-10,30.99,31.83,30.39,30.88,339289,30.99,31.83,30.39,30.88,339289,0.0,1.0
2025-07-11,31.72,31.83,30.9,30.98,428802,31.72,31.83,30.9,30.98,428802,0.0,1.0
2025-07-14,31.13,32.174,30.88,31.86,363702,31.13,32.174,30.88,31.86,363702,0.0,1.0
2025-07-15,31.39,32.235,30.975,31.75,449891,31.39,32.235,30.975,31.75,449891,0.0,1.0
2025-07-16,30.6,32.0,30.32,31.59,631938,30.6,32.0,30.32,31.59,631938,0.0,1.0
2025-07-17,30.64,31.25,30.1823,30.62,220911,30.64,31.25,30.1823,30.62,220911,0.0,1.0
2025-07-18,30.34,31.1723,30.255,30.92,240073,30.34,31.1723,30.255,30.92,240073,0.0,1.0
2025-07-21,30.8,31.404,29.81,30.48,327205,30.8,31.404,29.81,30.48,327205,0.0,1.0
2025-07-22,29.35,30.8934,29.2325,30.56,400350,29.35,30.8934,29.2325,30.56,400350,0.0,1.0
2025-07-23,29.86,29.95,29.02,29.4,225051,29.86,29.95,29.02,29.4,225051,0.0,1.0
2025-07-24,29.68,30.06,29.5,29.75,167954,29.68,30.06,29.5,29.75,167954,0.0,1.0
2025-07-25,30.33,30.57,29.77,29.86,253816,30.33,30.57,29.77,29.86,253816,0.0,1.0
2025-07-28,28.4,30.23,28.2025,30.16,341590,28.4,30.23,28.2025,30.16,341590,0.0,1.0
2025-07-29,28.96,29.51,28.52,28.67,184155,28.96,29.51,28.52,28.67,184155,0.0,1.0
2025-07-30,28.88,29.4944,28.7,28.96,133011,28.88,29.4944,28.7,28.96,133011,0.0,1.0
2025-07-31,29.52,29.725,28.73,28.92,148880,29.52,29.725,28.73,28.92,148880,0.0,1.0
2025-08-01,29.37,29.99,29.155,29.44,166277,29.37,29.99,29.155,29.44,166277,0.0,1.0
2025-08-04,29.94,30.235,29.34,29.37,178201,29.94,30.235,29.34,29.37,178201,0.0,1.0
2025-08-05,30.52,30.86,29.515,30.11,212636,30.52,30.86,29.515,30.11,212636,0.0,1.0
2025-08-06,31.53,31.82,30.285,30.59,299962,31.53,31.82,30.285,30.59,299962,0.0,1.0
2025-08-07,29.03,29.67,27.95,28.63,652547,29.03,29.67,27.95,28.63,652547,0.0,1.0
2025-08-08,29.83,30.27,28.35,28.78,349119,29.83,30.27,28.35,28.78,349119,0.0,1.0
2025-08-11,28.03,29.94,28.0,29.84,233709,28.03,29.94,28.0,29.84,233709,0.0,1.0
2025-08-12,29.04,29.37,27.7405,28.02,256122,29.04,29.37,27.7405,28.02,256122,0.0,1.0
2025-08-13,29.33,29.77,28.45,29.0,398894,29.33,29.77,28.45,29.0,398894,0.0,1.0
2025-08-14,28.58,29.41,28.34,29.17,182214,28.58,29.41,28.34,29.17,182214,0.0,1.0
2025-08-15,29.52,29.82,28.48,28.76,228500,29.52,29.82,28.48,28.76,228500,0.0,1.0
2025-08-18,29.21,29.71,29.0,29.52,168313,29.21,29.71,29.0,29.52,168313,0.0,1.0
2025-08-19,29.45,29.85,28.86,29.22,143757,29.45,29.85,28.86,29.22,143757,0.0,1.0
2025-08-20,30.26,30.55,29.21,29.57,344010,30.26,30.55,29.21,29.57,344010,0.0,1.0
2025-08-21,31.1,31.13,30.01,30.01,145154,31.1,31.13,30.01,30.01,145154,0.0,1.0
2025-08-22,30.83,31.28,30.39,31.09,278149,30.83,31.28,30.39,31.09,278149,0.0,1.0
2025-08-25,30.18,31.01,30.1,30.78,158398,30.18,31.01,30.1,30.78,158398,0.0,1.0
2025-08-26,30.63,30.765,29.6238,30.08,144377,30.63,30.765,29.6238,30.08,144377,0.0,1.0
2025-08-27,30.64,31.5,30.33,30.66,495008,30.64,31.5,30.33,30.66,495008,0.0,1.0
2025-08-28,30.55,31.11,29.85,30.56,467492,30.55,31.11,29.85,30.56,467492,0.0,1.0
2025-08-29,30.18,30.56,29.993,30.55,152809,30.18,30.56,29.993,30.55,152809,0.0,1.0
2025-09-02,30.87,30.89,29.05,29.7,156012,30.87,30.89,29.05,29.7,156012,0.0,1.0
2025-09-03,31.39,31.57,30.1509,30.81,194563,31.39,31.57,30.1509,30.81,194563,0.0,1.0
2025-09-04,31.72,32.0,31.2716,31.53,264253,31.72,32.0,31.2716,31.53,264253,0.0,1.0
2025-09-05,31.6,31.945,31.14,31.72,204667,31.6,31.945,31.14,31.72,204667,0.0,1.0
2025-09-08,32.25,32.93,31.74,31.85,357215,32.25,32.93,31.74,31.85,357215,0.0,1.0
2025-09-09,34.15,34.16,32.0,32.62,607803,34.15,34.16,32.0,32.62,607803,0.0,1.0
2025-09-10,32.98,34.15,32.77,34.15,127821,32.98,34.15,32.77,34.15,127821,0.0,1.0
2025-09-11,35.33,35.45,33.02,33.25,338867,35.33,35.45,33.02,33.25,338867,0.0,1.0
2025-09-12,35.71,35.9699,35.01,35.16,247920,35.71,35.9699,35.01,35.16,247920,0.0,1.0
2025-09-15,35.45,35.84,34.66,35.73,166186,35.45,35.84,34.66,35.73,166186,0.0,1.0
2025-09-16,35.69,35.95,34.58,35.38,129381,35.69,35.95,34.58,35.38,129381,0.0,1.0
2025-09-17,35.96,36.31,35.245,35.74,169447,35.96,36.31,35.245,35.74,169447,0.0,1.0
2025-09-18,36.33,36.47,35.58,36.01,128575,36.33,36.47,35.58,36.01,128575,0.0,1.0
2025-09-19,35.92,36.855,35.83,36.46,234686,35.92,36.855,35.83,36.46,234686,0.0,1.0
2025-09-22,36.44,36.6854,35.64,35.9,256605,36.44,36.6854,35.64,35.9,256605,0.0,1.0
2025-09-23,36.93,37.16,36.05,36.41,215176,36.93,37.16,36.05,36.41,215176,0.0,1.0
2025-09-24,37.34,38.32,37.115,37.14,169168,37.34,38.32,37.115,37.14,169168,0.0,1.0
2025-09-25,38.05,38.3,37.3,37.61,215652,38.05,38.3,37.3,37.61,215652,0.0,1.0
2025-09-26,38.54,38.795,37.5,37.87,256124,38.54,38.795,37.5,37.87,256124,0.0,1.0
2025-09-29,39.12,39.36,38.54,38.61,191003,39.12,39.36,38.54,38.61,191003,0.0,1.0
2025-09-30,39.47,39.73,38.84,39.08,223306,39.47,39.73,38.84,39.08,223306,0.0,1.0
2025-10-01,38.79,39.53,38.633,39.15,247873,38.79,39.53,38.633,39.15,247873,0.0,1.0
2025-10-02,39.06,39.83,37.86,38.82,203684,39.06,39.83,37.86,38.82,203684,0.0,1.0
2025-10-03,38.37,39.3,37.93,39.23,158011,38.37,39.3,37.93,39.23,158011,0.0,1.0
2025-10-06,37.77,38.825,37.6353,38.54,169475,37.77,38.825,37.6353,38.54,169475,0.0,1.0
2025-10-07,37.01,37.74,36.6,37.74,255069,37.01,37.74,36.6,37.74,255069,0.0,1.0
2025-10-08,37.2,37.37,36.63,37.11,266045,37.2,37.37,36.63,37.11,266045,0.0,1.0
2025-10-09,36.78,37.17,36.35,36.96,130146,36.78,37.17,36.35,36.96,130146,0.0,1.0
2025-10-10,37.03,37.28,36.1,36.79,203143,37.03,37.28,36.1,36.79,203143,0.0,1.0
2025-10-13,37.22,38.035,37.05,37.06,186648,37.22,38.035,37.05,37.06,186648,0.0,1.0
2025-10-14,38.67,39.08,36.565,36.93,159977,38.67,39.08,36.565,36.93,159977,0.0,1.0
2025-10-15,37.71,38.925,36.12,36.2,344809,37.71,38.925,36.12,36.2,344809,0.0,1.0
2025-10-16,37.0,38.23,36.99,37.81,140779,37.0,38.23,36.99,37.81,140779,0.0,1.0
2025-10-17,36.57,37.81,36.54,37.0,144189,36.57,37.81,36.54,37.0,144189,0.0,1.0
2025-10-20,37.52,37.55,35.625,36.73,376826,37.52,37.55,35.625,36.73,376826,0.0,1.0
2025-10-21,37.62,37.77,36.675,37.31,213187,37.62,37.77,36.675,37.31,213187,0.0,1.0
2025-10-22,35.82,38.49,35.71,37.53,257023,35.82,38.49,35.71,37.53,257023,0.0,1.0
2025-10-23,35.79,36.18,34.9,35.55,197632,35.79,36.18,34.9,35.55,197632,0.0,1.0
2025-10-24,36.18,36.63,35.69,35.9,157622,36.18,36.63,35.69,35.9,157622,0.0,1.0
2025-10-27,35.27,36.9,34.76,36.18,486340,35.27,36.9,34.76,36.18,486340,0.0,1.0
2025-10-28,34.97,36.36,34.52,35.28,301569,34.97,36.36,34.52,35.28,301569,0.0,1.0
2025-10-29,33.83,35.15,33.22,34.78,492596,33.83,35.15,33.22,34.78,492596,0.0,1.0
2025-10-30,34.34,35.34,33.69,33.85,261298,34.34,35.34,33.69,33.85,261298,0.0,1.0
2025-10-31,33.49,37.0,32.55,34.04,868117,33.49,37.0,32.55,34.04,868117,0.0,1.0
2025-11-03,32.31,33.8,32.18,33.69,442258,32.31,33.8,32.18,33.69,442258,0.0,1.0
2025-11-04,31.5,32.88,31.34,32.07,386662,31.5,32.88,31.34,32.07,386662,0.0,1.0
2025-11-05,31.42,32.05,30.37,31.95,433280,31.42,32.05,30.37,31.95,433280,0.0,1.0
2025-11-06,30.67,31.63,30.5,31.4,183310,30.67,31.63,30.5,31.4,183310,0.0,1.0
2025-11-07,31.07,31.51,30.2,30.63,203345,31.07,31.51,30.2,30.63,203345,0.0,1.0
2025-11-10,32.99,33.85,31.13,31.13,481091,32.99,33.85,31.13,31.13,481091,0.0,1.0
2025-11-11,34.6,37.28,33.49,37.2,840322,34.6,37.28,33.49,37.2,840322,0.0,1.0
2025-11-12,34.96,35.31,33.9701,34.63,287710,34.96,35.31,33.9701,34.63,287710,0.0,1.0
2025-11-13,34.55,35.55,34.17,34.98,351328,34.55,35.55,34.17,34.98,351328,0.0,1.0
2025-11-14,34.39,35.075,34.063,34.15,231872,34.39,35.075,34.063,34.15,231872,0.0,1.0
2025-11-17,33.14,34.54,32.99,34.24,273217,33.14,34.54,32.99,34.24,273217,0.0,1.0
2025-11-18,33.43,34.47,32.96,33.02,182544,33.43,34.47,32.96,33.02,182544,0.0,1.0
2025-11-19,35.4,35.4899,33.5,33.5,410304,35.4,35.4899,33.5,33.5,410304,0.0,1.0
2025-11-20,35.17,39.325,35.1,38.46,548587,35.17,39.325,35.1,38.46,548587,0.0,1.0
2025-11-21,34.8,35.69,34.69,35.08,281833,34.8,35.69,34.69,35.08,281833,0.0,1.0
2025-11-24,34.29,35.5,34.14,34.98,460604,34.29,35.5,34.14,34.98,460604,0.0,1.0
2025-11-25,34.93,35.5,34.0,34.15,252134,34.93,35.5,34.0,34.15,252134,0.0,1.0
2025-11-26,34.78,35.36,34.3701,34.73,149446,34.78,35.36,34.3701,34.73,149446,0.0,1.0