date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-06-02,51.18,51.23,50.64,50.97,13400,25.59,25.615,25.32,25.485,26800,0.0,1.0
2010-06-03,51.66,51.83,50.84,51.43,33400,25.83,25.915,25.42,25.715,66800,0.0,1.0
2010-06-04,49.4,50.49,49.34,50.49,6000,24.7,25.245,24.67,25.245,12000,0.0,1.0
2010-06-07,49.59,49.97,49.13,49.6,14500,24.795,24.985,24.565,24.8,29000,0.0,1.0
2010-06-08,49.38,49.7,49.19,49.39,32700,24.69,24.85,24.595,24.695,65400,0.0,1.0
2010-06-09,50.66,51.031,50.58,50.76,8700,25.33,25.5155,25.29,25.38,17400,0.0,1.0
2010-06-10,51.747,51.747,51.25,51.4,10800,25.8735,25.8735,25.625,25.7,21600,0.0,1.0
2010-06-11,51.12,51.13,50.62,51.07,27300,25.56,25.565,25.31,25.535,54600,0.0,1.0
2010-06-14,51.28,51.98,51.28,51.97,10600,25.64,25.99,25.64,25.985,21200,0.0,1.0
2010-06-15,52.32,52.35,52.24,52.24,4000,26.16,26.175,26.12,26.12,8000,0.0,1.0
2010-06-16,53.28,53.37,52.55,52.55,2700,26.64,26.685,26.275,26.275,5400,0.0,1.0
2010-06-17,53.43,53.69,53.4,53.49,19700,26.715,26.845,26.7,26.745,39400,0.0,1.0
2010-06-18,53.3,53.3,53.3,53.3,2000,26.65,26.65,26.65,26.65,4000,0.0,1.0
2010-06-21,53.28,53.96,52.96,53.96,19200,26.64,26.98,26.48,26.98,38400,0.0,1.0
2010-06-22,52.9,53.72,52.9,53.4,16600,26.45,26.86,26.45,26.7,33200,0.0,1.0
2010-06-23,51.64,52.38,51.51,52.38,59900,25.82,26.19,25.755,26.19,119800,0.0,1.0
2010-06-24,51.79,51.94,51.57,51.57,29900,25.895,25.97,25.785,25.785,59800,0.0,1.0
2010-06-25,53.15,53.28,52.1,52.13,46100,26.575,26.64,26.05,26.065,92200,0.0,1.0
2010-06-28,52.61,52.61,52.5,52.61,10400,26.305,26.305,26.25,26.305,20800,0.0,1.0
2010-06-29,50.85,51.23,50.85,51.23,6200,25.425,25.615,25.425,25.615,12400,0.0,1.0
2010-06-30,50.98,51.54,50.37,51.2,13200,25.49,25.77,25.185,25.6,26400,0.0,1.0
2010-07-01,49.08,49.94,48.62,49.94,3300,24.54,24.97,24.31,24.97,6600,0.0,1.0
2010-07-02,48.76,48.76,48.76,48.76,300,24.38,24.38,24.38,24.38,600,0.0,1.0
2010-07-06,48.66,48.66,48.66,48.66,3900,24.33,24.33,24.33,24.33,7800,0.0,1.0
2010-07-07,49.95,49.95,49.43,49.43,3800,24.975,24.975,24.715,24.715,7600,0.0,1.0
2010-07-08,50.88,51.07,50.4,51.07,38500,25.44,25.535,25.2,25.535,77000,0.0,1.0
2010-07-09,50.86,51.43,50.61,51.28,49100,25.43,25.715,25.305,25.64,98200,0.0,1.0
2010-07-12,50.63,50.82,50.24,50.82,47800,25.315,25.41,25.12,25.41,95600,0.0,1.0
2010-07-13,51.89,51.95,51.653,51.653,3400,25.945,25.975,25.8265,25.8265,6800,0.0,1.0
2010-07-14,51.82,52.29,51.75,51.86,12000,25.91,26.145,25.875,25.93,24000,0.0,1.0
2010-07-15,51.3,51.93,50.87,51.93,7900,25.65,25.965,25.435,25.965,15800,0.0,1.0
2010-07-16,50.62,51.08,50.62,50.89,20400,25.31,25.54,25.31,25.445,40800,0.0,1.0
2010-07-19,51.23,51.95,51.23,51.95,2800,25.615,25.975,25.615,25.975,5600,0.0,1.0
2010-07-20,51.54,51.75,50.76,50.8632,24300,25.77,25.875,25.38,25.4316,48600,0.0,1.0
2010-07-21,51.15,51.42,50.88,51.42,16500,25.575,25.71,25.44,25.71,33000,0.0,1.0
2010-07-22,52.61,52.66,51.93,51.97,71000,26.305,26.33,25.965,25.985,142000,0.0,1.0
2010-07-23,52.56,52.58,52.1,52.11,12800,26.28,26.29,26.05,26.055,25600,0.0,1.0
2010-07-26,52.42,52.51,52.19,52.19,21500,26.21,26.255,26.095,26.095,43000,0.0,1.0
2010-07-27,51.55,51.86,51.08,51.86,52800,25.775,25.93,25.54,25.93,105600,0.0,1.0
2010-07-28,51.3,51.47,51.3,51.47,3000,25.65,25.735,25.65,25.735,6000,0.0,1.0
2010-07-29,52.49,52.84,51.9,51.9,77700,26.245,26.42,25.95,25.95,155400,0.0,1.0
2010-07-30,52.92,52.92,51.85,51.85,2600,26.46,26.46,25.925,25.925,5200,0.0,1.0
2010-08-02,54.66,54.74,54.27,54.27,5800,27.33,27.37,27.135,27.135,11600,0.0,1.0
2010-08-03,54.66,54.66,54.66,54.66,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2010-08-04,55.59,55.69,55.37,55.69,3000,27.795,27.845,27.685,27.845,6000,0.0,1.0
2010-08-05,55.32,55.32,55.32,55.32,1400,27.66,27.66,27.66,27.66,2800,0.0,1.0
2010-08-06,54.52,55.28,54.09,54.73,54300,27.26,27.64,27.045,27.365,108600,0.0,1.0
2010-08-09,54.77,54.87,54.67,54.67,4700,27.385,27.435,27.335,27.335,9400,0.0,1.0
2010-08-10,53.95,53.95,53.49,53.58,21100,26.975,26.975,26.745,26.79,42200,0.0,1.0
2010-08-11,52.54,53.15,52.5,53.1,13700,26.27,26.575,26.25,26.55,27400,0.0,1.0
2010-08-12,51.16,51.83,51.16,51.66,16000,25.58,25.915,25.58,25.83,32000,0.0,1.0
2010-08-13,51.1,51.1,50.73,51.0,17300,25.55,25.55,25.365,25.5,34600,0.0,1.0
2010-08-16,50.8,50.8,50.71,50.77,6200,25.4,25.4,25.355,25.385,12400,0.0,1.0
2010-08-17,51.89,52.28,51.89,52.11,10900,25.945,26.14,25.945,26.055,21800,0.0,1.0
2010-08-18,51.68,51.71,50.85,51.12,64500,25.84,25.855,25.425,25.56,129000,0.0,1.0
2010-08-19,50.81,51.19,50.68,51.19,33700,25.405,25.595,25.34,25.595,67400,0.0,1.0
2010-08-20,50.12,50.4,50.06,50.4,7300,25.06,25.2,25.03,25.2,14600,0.0,1.0
2010-08-23,49.58,49.78,49.58,49.78,15600,24.79,24.89,24.79,24.89,31200,0.0,1.0
2010-08-24,48.68,48.93,48.68,48.93,11400,24.34,24.465,24.34,24.465,22800,0.0,1.0
2010-08-25,49.53,49.53,48.68,48.71,22000,24.765,24.765,24.34,24.355,44000,0.0,1.0
2010-08-26,50.7,50.7,50.7,50.7,1500,25.35,25.35,25.35,25.35,3000,0.0,1.0
2010-08-27,51.57,51.57,50.56,50.63,90900,25.785,25.785,25.28,25.315,181800,0.0,1.0
2010-08-30,51.74,51.74,51.34,51.46,28000,25.87,25.87,25.67,25.73,56000,0.0,1.0
2010-08-31,50.2,51.68,50.2,51.51,35300,25.1,25.84,25.1,25.755,70600,0.0,1.0
2010-09-01,51.5,51.58,51.27,51.52,54800,25.75,25.79,25.635,25.76,109600,0.0,1.0
2010-09-02,51.34,51.34,50.87,50.87,22800,25.67,25.67,25.435,25.435,45600,0.0,1.0
2010-09-03,51.19,52.06,50.98,52.05,15500,25.595,26.03,25.49,26.025,31000,0.0,1.0
2010-09-07,52.0,52.43,51.6,51.6,7000,26.0,26.215,25.8,25.8,14000,0.0,1.0
2010-09-08,52.0,52.0,52.0,52.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2010-09-09,52.16,52.29,52.16,52.29,200,26.08,26.145,26.08,26.145,400,0.0,1.0
2010-09-10,52.16,52.16,52.16,52.16,0,26.08,26.08,26.08,26.08,0,0.0,1.0
2010-09-13,53.11,53.11,53.11,53.11,1000,26.555,26.555,26.555,26.555,2000,0.0,1.0
2010-09-14,53.14,53.21,53.14,53.21,3000,26.57,26.605,26.57,26.605,6000,0.0,1.0
2010-09-15,53.34,53.35,53.05,53.05,21100,26.67,26.675,26.525,26.525,42200,0.0,1.0
2010-09-16,52.67,53.38,52.52,53.38,17600,26.335,26.69,26.26,26.69,35200,0.0,1.0
2010-09-17,52.67,52.67,52.67,52.67,0,26.335,26.335,26.335,26.335,0,0.0,1.0
2010-09-20,53.3305,53.3336,53.3305,53.3336,200,26.66525,26.6668,26.66525,26.6668,400,0.0,1.0
2010-09-21,52.98,53.34,52.98,53.34,2900,26.49,26.67,26.49,26.67,5800,0.0,1.0
2010-09-22,52.98,52.98,52.98,52.98,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2010-09-23,52.98,52.98,52.98,52.98,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2010-09-24,52.98,52.98,52.98,52.98,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2010-09-27,52.98,52.98,52.98,52.98,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2010-09-28,52.98,52.98,52.98,52.98,0,26.49,26.49,26.49,26.49,0,0.0,1.0
2010-09-29,54.225,54.225,54.0813,54.11,600,27.1125,27.1125,27.04065,27.055,1200,0.0,1.0
2010-09-30,54.22,54.22,54.22,54.22,0,27.11,27.11,27.11,27.11,0,0.0,1.0
2010-10-01,55.7,55.98,55.7,55.98,7200,27.85,27.99,27.85,27.99,14400,0.0,1.0
2010-10-04,55.7,55.7,55.7,55.7,0,27.85,27.85,27.85,27.85,0,0.0,1.0
2010-10-05,55.7,55.7,55.7,55.7,0,27.85,27.85,27.85,27.85,0,0.0,1.0
2010-10-06,57.0699,57.539,56.83,56.83,4500,28.53495,28.7695,28.415,28.415,9000,0.0,1.0
2010-10-07,55.93,55.95,55.93,55.95,2800,27.965,27.975,27.965,27.975,5600,0.0,1.0
2010-10-08,56.24,56.24,55.8101,55.8101,3000,28.12,28.12,27.90505,27.90505,6000,0.0,1.0
2010-10-11,56.24,56.24,56.24,56.24,0,28.12,28.12,28.12,28.12,0,0.0,1.0
2010-10-12,56.24,56.24,56.24,56.24,0,28.12,28.12,28.12,28.12,0,0.0,1.0
2010-10-13,56.24,56.24,56.24,56.24,0,28.12,28.12,28.12,28.12,0,0.0,1.0
2010-10-14,56.33,56.33,56.33,56.33,1000,28.165,28.165,28.165,28.165,2000,0.0,1.0
2010-10-15,56.33,56.33,56.33,56.33,0,28.165,28.165,28.165,28.165,0,0.0,1.0
2010-10-18,56.33,56.33,56.33,56.33,0,28.165,28.165,28.165,28.165,0,0.0,1.0
2010-10-19,54.2001,55.41,54.2001,55.41,3100,27.10005,27.705,27.10005,27.705,6200,0.0,1.0
2010-10-20,54.2,54.2,54.2,54.2,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2010-10-21,54.7,54.7,54.57,54.57,2500,27.35,27.35,27.285,27.285,5000,0.0,1.0
2010-10-22,54.7,54.7,54.7,54.7,0,27.35,27.35,27.35,27.35,0,0.0,1.0
2010-10-25,55.8,55.8,55.8,55.8,2000,27.9,27.9,27.9,27.9,4000,0.0,1.0
2010-10-26,55.8,55.8,55.8,55.8,0,27.9,27.9,27.9,27.9,0,0.0,1.0
2010-10-27,55.03,55.17,54.96,55.17,2900,27.515,27.585,27.48,27.585,5800,0.0,1.0
2010-10-28,55.88,55.88,55.88,55.88,1400,27.94,27.94,27.94,27.94,2800,0.0,1.0
2010-10-29,55.55,55.58,55.55,55.58,5000,27.775,27.79,27.775,27.79,10000,0.0,1.0
2010-11-01,56.93,56.93,56.93,56.93,200,28.465,28.465,28.465,28.465,400,0.0,1.0
2010-11-02,56.93,56.93,56.93,56.93,0,28.465,28.465,28.465,28.465,0,0.0,1.0
2010-11-03,56.93,56.93,56.93,56.93,0,28.465,28.465,28.465,28.465,0,0.0,1.0
2010-11-04,58.9188,58.92,58.7,58.77,5300,29.4594,29.46,29.35,29.385,10600,0.0,1.0
2010-11-05,58.84,58.87,58.64,58.66,2100,29.42,29.435,29.32,29.33,4200,0.0,1.0
2010-11-08,58.84,58.84,58.84,58.84,0,29.42,29.42,29.42,29.42,0,0.0,1.0
2010-11-09,58.69,59.3288,58.69,59.25,4500,29.345,29.6644,29.345,29.625,9000,0.0,1.0
2010-11-10,59.58,59.66,59.42,59.42,1400,29.79,29.83,29.71,29.71,2800,0.0,1.0
2010-11-11,59.56,59.56,59.33,59.39,30300,29.78,29.78,29.665,29.695,60600,0.0,1.0
2010-11-12,57.51,58.81,57.5,58.81,13000,28.755,29.405,28.75,29.405,26000,0.0,1.0
2010-11-15,58.26,58.26,58.26,58.26,900,29.13,29.13,29.13,29.13,1800,0.0,1.0
2010-11-16,58.26,58.26,58.26,58.26,0,29.13,29.13,29.13,29.13,0,0.0,1.0
2010-11-17,55.53,56.68,55.53,56.36,2500,27.765,28.34,27.765,28.18,5000,0.0,1.0
2010-11-18,55.53,55.53,55.53,55.53,0,27.765,27.765,27.765,27.765,0,0.0,1.0
2010-11-19,55.53,55.53,55.53,55.53,0,27.765,27.765,27.765,27.765,0,0.0,1.0
2010-11-22,55.88,55.88,55.88,55.88,200,27.94,27.94,27.94,27.94,400,0.0,1.0
2010-11-23,55.76,55.76,55.76,55.76,1000,27.88,27.88,27.88,27.88,2000,0.0,1.0
2010-11-24,56.59,56.59,56.57,56.57,3000,28.295,28.295,28.285,28.285,6000,0.0,1.0
2010-11-26,57.04,57.04,57.04,57.04,300,28.52,28.52,28.52,28.52,600,0.0,1.0
2010-11-29,57.5,57.5,57.5,57.5,200,28.75,28.75,28.75,28.75,400,0.0,1.0
2010-11-30,57.5,57.5,57.5,57.5,1000,28.75,28.75,28.75,28.75,2000,0.0,1.0
2010-12-01,59.091,59.091,58.59,58.59,400,29.5455,29.5455,29.295,29.295,800,0.0,1.0
2010-12-02,60.3401,60.3401,59.89,59.89,2200,30.17005,30.17005,29.945,29.945,4400,0.0,1.0
2010-12-03,60.96,60.96,60.42,60.42,400,30.48,30.48,30.21,30.21,800,0.0,1.0
2010-12-06,60.96,60.96,60.96,60.96,100,30.48,30.48,30.48,30.48,200,0.0,1.0
2010-12-07,60.69,61.63,60.685,61.63,7200,30.345,30.815,30.3425,30.815,14400,0.0,1.0
2010-12-08,60.23,60.23,60.23,60.23,200,30.115,30.115,30.115,30.115,400,0.0,1.0
2010-12-09,60.7893,60.8,60.47,60.48,1900,30.39465,30.4,30.235,30.24,3800,0.0,1.0
2010-12-10,60.41,60.81,60.0,60.81,3800,30.205,30.405,30.0,30.405,7600,0.0,1.0
2010-12-13,60.9,61.48,60.64,61.41,11300,30.45,30.74,30.32,30.705,22600,0.0,1.0
2010-12-14,60.92,61.13,60.62,60.63,12700,30.46,30.565,30.31,30.315,25400,0.0,1.0
2010-12-15,61.13,61.3,60.6,60.6,4600,30.565,30.65,30.3,30.3,9200,0.0,1.0
2010-12-16,61.2,61.2,61.1,61.11,2000,30.6,30.6,30.55,30.555,4000,0.0,1.0
2010-12-17,60.98,61.33,60.96,60.96,2200,30.49,30.665,30.48,30.48,4400,0.0,1.0
2010-12-20,60.75,60.84,60.75,60.84,2000,30.375,30.42,30.375,30.42,4000,0.0,1.0
2010-12-21,62.11,62.11,61.73,61.73,8700,31.055,31.055,30.865,30.865,17400,0.0,1.0
2010-12-22,62.31,62.47,62.31,62.35,2000,31.155,31.235,31.155,31.175,4000,0.0,1.0
2010-12-23,62.82,62.82,62.73,62.8,2700,31.41,31.41,31.365,31.4,5400,0.0,1.0
2010-12-27,62.15,62.29,62.15,62.29,600,31.075,31.145,31.075,31.145,1200,0.0,1.0
2010-12-28,62.81,62.88,62.46,62.7,3800,31.405,31.44,31.23,31.35,7600,0.0,1.0
2010-12-29,62.71,62.77,62.71,62.77,400,31.355,31.385,31.355,31.385,800,0.0,1.0
2010-12-30,61.71,62.24,61.71,62.24,7500,30.855,31.12,30.855,31.12,15000,0.0,1.0
2010-12-31,62.45,63.11,61.51,61.51,2100,31.225,31.555,30.755,30.755,4200,0.0,1.0
2011-01-03,63.29,66.878,63.21,66.878,5300,31.645,33.439,31.605,33.439,10600,0.0,1.0
2011-01-04,61.86,63.31,61.8085,63.31,8700,30.93,31.655,30.90425,31.655,17400,0.0,1.0
2011-01-05,63.6,63.68,63.4,63.4,4400,31.8,31.84,31.7,31.7,8800,0.0,1.0
2011-01-06,62.68,63.71,62.68,63.7,2300,31.34,31.855,31.34,31.85,4600,0.0,1.0
2011-01-07,62.27,62.59,62.27,62.59,9600,31.135,31.295,31.135,31.295,19200,0.0,1.0
2011-01-10,63.2248,63.63,63.2248,63.63,800,31.6124,31.815,31.6124,31.815,1600,0.0,1.0
2011-01-11,64.66,64.76,64.04,64.04,2600,32.33,32.38,32.02,32.02,5200,0.0,1.0
2011-01-12,64.9,65.33,64.9,65.17,4600,32.45,32.665,32.45,32.585,9200,0.0,1.0
2011-01-13,64.55,65.0,64.3,64.76,13600,32.275,32.5,32.15,32.38,27200,0.0,1.0
2011-01-14,65.59,65.59,64.97,64.97,19700,32.795,32.795,32.485,32.485,39400,0.0,1.0
2011-01-18,64.95,65.42,64.39,64.39,15900,32.475,32.71,32.195,32.195,31800,0.0,1.0
2011-01-19,65.47,65.57,65.09,65.56,7200,32.735,32.785,32.545,32.78,14400,0.0,1.0
2011-01-20,64.34,64.39,63.73,64.13,5000,32.17,32.195,31.865,32.065,10000,0.0,1.0
2011-01-21,65.0299,65.03,64.7,64.7,1500,32.51495,32.515,32.35,32.35,3000,0.0,1.0
2011-01-24,64.31,65.056,64.31,64.84,2000,32.155,32.528,32.155,32.42,4000,0.0,1.0
2011-01-25,63.48,63.48,63.366,63.4,9100,31.74,31.74,31.683,31.7,18200,0.0,1.0
2011-01-26,65.231,65.231,64.22,64.37,8200,32.6155,32.6155,32.11,32.185,16400,0.0,1.0
2011-01-27,64.88,65.46,64.88,65.4,9400,32.44,32.73,32.44,32.7,18800,0.0,1.0
2011-01-28,66.21,66.34,64.91,64.91,20600,33.105,33.17,32.455,32.455,41200,0.0,1.0
2011-01-31,67.01,67.733,65.985,66.1,11300,33.505,33.8665,32.9925,33.05,22600,0.0,1.0
2011-02-01,67.605,67.95,67.25,67.49,17100,33.8025,33.975,33.625,33.745,34200,0.0,1.0
2011-02-02,68.32,68.39,67.649,67.86,46200,34.16,34.195,33.8245,33.93,92400,0.0,1.0
2011-02-03,67.82,73.97,67.69,73.97,25000,33.91,36.985,33.845,36.985,50000,0.0,1.0
2011-02-04,66.64,68.21,66.57,68.19,21700,33.32,34.105,33.285,34.095,43400,0.0,1.0
2011-02-07,66.38,66.89,66.14,66.88,12500,33.19,33.445,33.07,33.44,25000,0.0,1.0
2011-02-08,66.95,67.08,65.89,66.04,10900,33.475,33.54,32.945,33.02,21800,0.0,1.0
2011-02-09,68.1,68.1001,67.17,67.23,11600,34.05,34.05005,33.585,33.615,23200,0.0,1.0
2011-02-10,67.5399,67.77,67.2,67.67,10000,33.76995,33.885,33.6,33.835,20000,0.0,1.0
2011-02-11,67.191,68.01,66.975,67.97,20100,33.5955,34.005,33.4875,33.985,40200,0.0,1.0
2011-02-14,68.559,69.19,67.96,67.96,19600,34.2795,34.595,33.98,33.98,39200,0.0,1.0
2011-02-15,67.62,68.75,67.38,68.278,9900,33.81,34.375,33.69,34.139,19800,0.0,1.0
2011-02-16,69.1599,69.16,68.02,69.0,31200,34.57995,34.58,34.01,34.5,62400,0.0,1.0
2011-02-17,68.61,69.23,68.1399,69.17,52600,34.305,34.615,34.06995,34.585,105200,0.0,1.0
2011-02-18,68.47,68.66,67.2,67.32,37100,34.235,34.33,33.6,33.66,74200,0.0,1.0
2011-02-22,70.6299,71.35,70.27,71.35,97500,35.31495,35.675,35.135,35.675,195000,0.0,1.0
2011-02-23,74.35,74.49,72.2601,72.33,199400,37.175,37.245,36.13005,36.165,398800,0.0,1.0
2011-02-24,73.23,76.4,72.71,76.36,153100,36.615,38.2,36.355,38.18,306200,0.0,1.0
2011-02-25,74.5799,74.83,73.68,74.29,57300,37.28995,37.415,36.84,37.145,114600,0.0,1.0
2011-02-28,74.3188,75.05,72.33,74.63,106500,37.1594,37.525,36.165,37.315,213000,0.0,1.0
2011-03-01,77.24,77.24,75.16,75.16,101300,38.62,38.62,37.58,37.58,202600,0.0,1.0
2011-03-02,77.36,78.18,76.45,76.97,103400,38.68,39.09,38.225,38.485,206800,0.0,1.0
2011-03-03,76.326,76.4799,75.5,76.15,141900,38.163,38.23995,37.75,38.075,283800,0.0,1.0
2011-03-04,77.06,77.38,76.73,76.87,62600,38.53,38.69,38.365,38.435,125200,0.0,1.0
2011-03-07,76.16,78.0,76.16,78.0,116100,38.08,39.0,38.08,39.0,232200,0.0,1.0
2011-03-08,75.01,75.61,74.702,75.6,107900,37.505,37.805,37.351,37.8,215800,0.0,1.0
2011-03-09,76.96,77.134,76.2,76.37,114600,38.48,38.567,38.1,38.185,229200,0.0,1.0
2011-03-10,76.34,77.25,75.3901,76.27,89800,38.17,38.625,37.69505,38.135,179600,0.0,1.0
2011-03-11,75.2301,76.03,75.11,75.22,77700,37.61505,38.015,37.555,37.61,155400,0.0,1.0
2011-03-14,75.47,75.77,74.91,75.51,64200,37.735,37.885,37.455,37.755,128400,0.0,1.0
2011-03-15,72.3799,73.75,71.98,72.39,113700,36.18995,36.875,35.99,36.195,227400,0.0,1.0
2011-03-16,73.71,74.31,73.0901,73.22,106700,36.855,37.155,36.54505,36.61,213400,0.0,1.0
2011-03-17,76.35,76.57,75.0399,75.14,180800,38.175,38.285,37.51995,37.57,361600,0.0,1.0
2011-03-18,75.9,76.31,75.15,75.58,258400,37.95,38.155,37.575,37.79,516800,0.0,1.0
2011-03-21,76.182,76.7492,76.182,76.64,42800,38.091,38.3746,38.091,38.32,85600,0.0,1.0
2011-03-22,76.99,77.02,75.79,76.18,33900,38.495,38.51,37.895,38.09,67800,0.0,1.0
2011-03-23,76.5652,77.2,76.5,76.72,207000,38.2826,38.6,38.25,38.36,414000,0.0,1.0
2011-03-24,76.8,76.93,76.138,76.29,160400,38.4,38.465,38.069,38.145,320800,0.0,1.0
2011-03-25,76.9401,77.02,76.6244,76.7293,19500,38.47005,38.51,38.3122,38.36465,39000,0.0,1.0
2011-03-28,76.09,76.951,76.09,76.17,31300,38.045,38.4755,38.045,38.085,62600,0.0,1.0
2011-03-29,76.4801,76.755,75.908,75.97,42600,38.24005,38.3775,37.954,37.985,85200,0.0,1.0
2011-03-30,76.393,76.68,76.1,76.51,12800,38.1965,38.34,38.05,38.255,25600,0.0,1.0
2011-03-31,77.82,77.94,77.4799,77.67,47400,38.91,38.97,38.73995,38.835,94800,0.0,1.0
2011-04-01,78.8648,78.972,77.544,77.92,223300,39.4324,39.486,38.772,38.96,446600,0.0,1.0
2011-04-04,80.21,80.44,79.32,79.34,89000,40.105,40.22,39.66,39.67,178000,0.0,1.0
2011-04-05,80.752,81.49,80.5528,80.66,210700,40.376,40.745,40.2764,40.33,421400,0.0,1.0
2011-04-06,80.9408,81.8,80.5996,81.56,41700,40.4704,40.9,40.2998,40.78,83400,0.0,1.0
2011-04-07,81.26,81.37,80.55,80.73,22400,40.63,40.685,40.275,40.365,44800,0.0,1.0
2011-04-08,84.11,84.11,82.2,82.53,58600,42.055,42.055,41.1,41.265,117200,0.0,1.0
2011-04-11,81.8601,83.699,81.81,83.45,92200,40.93005,41.8495,40.905,41.725,184400,0.0,1.0
2011-04-12,80.0399,81.63,79.49,81.56,201000,40.01995,40.815,39.745,40.78,402000,0.0,1.0
2011-04-13,81.3499,81.6,80.07,80.97,41800,40.67495,40.8,40.035,40.485,83600,0.0,1.0
2011-04-14,81.3055,81.53,80.83,80.9,31900,40.65275,40.765,40.415,40.45,63800,0.0,1.0
2011-04-15,82.08,82.41,81.215,81.39,59100,41.04,41.205,40.6075,40.695,118200,0.0,1.0
2011-04-18,80.98,81.348,80.48,81.1335,72300,40.49,40.674,40.24,40.56675,144600,0.0,1.0
2011-04-19,80.55,81.23,79.566,79.74,43800,40.275,40.615,39.783,39.87,87600,0.0,1.0
2011-04-20,82.36,82.585,81.199,81.38,71000,41.18,41.2925,40.5995,40.69,142000,0.0,1.0
2011-04-21,82.43,82.565,81.92,82.14,74800,41.215,41.2825,40.96,41.07,149600,0.0,1.0
2011-04-25,82.23,82.7,81.67,82.7,21500,41.115,41.35,40.835,41.35,43000,0.0,1.0
2011-04-26,82.38,82.5199,82.05,82.38,23300,41.19,41.25995,41.025,41.19,46600,0.0,1.0
2011-04-27,83.53,83.62,82.08,82.89,29000,41.765,41.81,41.04,41.445,58000,0.0,1.0
2011-04-28,83.068,84.19,82.498,83.38,152900,41.534,42.095,41.249,41.69,305800,0.0,1.0
2011-04-29,83.711,83.782,83.2944,83.37,14000,41.8555,41.891,41.6472,41.685,28000,0.0,1.0
2011-05-02,82.962,84.0,82.94,83.01,19000,41.481,42.0,41.47,41.505,38000,0.0,1.0
2011-05-03,81.3,82.45,81.0,82.19,38000,40.65,41.225,40.5,41.095,76000,0.0,1.0
2011-05-04,80.2701,81.26,80.25,81.15,36000,40.13505,40.63,40.125,40.575,72000,0.0,1.0
2011-05-05,72.66,78.04,72.28,77.98,232000,36.33,39.02,36.14,38.99,464000,0.0,1.0
2011-05-06,72.9,75.8,72.39,73.16,65400,36.45,37.9,36.195,36.58,130800,0.0,1.0
2011-05-09,77.1,77.19,74.05,74.11,105000,38.55,38.595,37.025,37.055,210000,0.0,1.0
2011-05-10,77.935,78.11,76.032,76.46,59600,38.9675,39.055,38.016,38.23,119200,0.0,1.0
2011-05-11,75.139,77.2844,74.18,77.25,108100,37.5695,38.6422,37.09,38.625,216200,0.0,1.0
2011-05-12,74.8996,75.66,73.38,74.36,63000,37.4498,37.83,36.69,37.18,126000,0.0,1.0
2011-05-13,75.564,75.66,74.05,75.17,105600,37.782,37.83,37.025,37.585,211200,0.0,1.0
2011-05-16,73.48,75.4979,73.48,75.21,138300,36.74,37.74895,36.74,37.605,276600,0.0,1.0
2011-05-17,73.42,73.46,71.99,73.21,69900,36.71,36.73,35.995,36.605,139800,0.0,1.0
2011-05-18,74.63,75.28,73.8799,74.08,35300,37.315,37.64,36.93995,37.04,70600,0.0,1.0
2011-05-19,74.23,75.1599,74.08,74.87,32600,37.115,37.57995,37.04,37.435,65200,0.0,1.0
2011-05-20,75.01,75.02,72.34,73.84,65300,37.505,37.51,36.17,36.92,130600,0.0,1.0
2011-05-23,73.3999,73.4,72.52,72.69,12900,36.69995,36.7,36.26,36.345,25800,0.0,1.0
2011-05-24,74.792,74.95,73.81,74.74,35300,37.396,37.475,36.905,37.37,70600,0.0,1.0
2011-05-25,76.45,76.529,74.85,74.87,41600,38.225,38.2645,37.425,37.435,83200,0.0,1.0
2011-05-26,76.56,76.8,76.14,76.4,35300,38.28,38.4,38.07,38.2,70600,0.0,1.0
2011-05-27,76.52,76.81,76.21,76.66,34300,38.26,38.405,38.105,38.33,68600,0.0,1.0
2011-05-31,77.55,78.0,77.42,77.62,27700,38.775,39.0,38.71,38.81,55400,0.0,1.0
2011-06-01,76.1632,77.56,75.651,77.51,21400,38.0816,38.78,37.8255,38.755,42800,0.0,1.0
2011-06-02,76.95,77.95,74.275,76.05,27100,38.475,38.975,37.1375,38.025,54200,0.0,1.0
2011-06-03,77.22,77.2501,75.75,75.75,9700,38.61,38.62505,37.875,37.875,19400,0.0,1.0
2011-06-06,75.86,76.854,75.8516,76.8,39000,37.93,38.427,37.9258,38.4,78000,0.0,1.0
2011-06-07,77.61,78.1299,76.49,76.8,16700,38.805,39.06495,38.245,38.4,33400,0.0,1.0
2011-06-08,78.46,78.86,78.25,78.33,25700,39.23,39.43,39.125,39.165,51400,0.0,1.0
2011-06-09,79.58,79.67,78.26,78.6,40500,39.79,39.835,39.13,39.3,81000,0.0,1.0
2011-06-10,78.81,79.29,78.3,79.29,107900,39.405,39.645,39.15,39.645,215800,0.0,1.0
2011-06-13,78.93,79.87,77.87,79.44,139200,39.465,39.935,38.935,39.72,278400,0.0,1.0
2011-06-14,79.58,80.09,79.31,79.63,109000,39.79,40.045,39.655,39.815,218000,0.0,1.0
2011-06-15,75.8588,78.73,75.0,78.35,243800,37.9294,39.365,37.5,39.175,487600,0.0,1.0
2011-06-16,76.0801,76.44,75.5,75.95,73000,38.04005,38.22,37.75,37.975,146000,0.0,1.0
2011-06-17,75.5645,75.7,74.721,75.25,126000,37.78225,37.85,37.3605,37.625,252000,0.0,1.0
2011-06-20,74.48,75.0,74.27,74.78,94300,37.24,37.5,37.135,37.39,188600,0.0,1.0
2011-06-21,73.65,74.95,73.4608,74.48,191300,36.825,37.475,36.7304,37.24,382600,0.0,1.0
2011-06-22,75.81,76.3344,74.5599,74.66,128200,37.905,38.1672,37.27995,37.33,256400,0.0,1.0
2011-06-23,72.03,72.58,70.6201,72.58,275600,36.015,36.29,35.31005,36.29,551200,0.0,1.0
2011-06-24,70.43,71.4513,69.25,71.16,218000,35.215,35.72565,34.625,35.58,436000,0.0,1.0
2011-06-27,71.07,71.14,69.33,69.43,90700,35.535,35.57,34.665,34.715,181400,0.0,1.0
2011-06-28,72.516,72.72,72.02,72.14,33000,36.258,36.36,36.01,36.07,66000,0.0,1.0
2011-06-29,74.95,75.12,73.11,73.11,49800,37.475,37.56,36.555,36.555,99600,0.0,1.0
2011-06-30,74.76,75.572,74.19,74.96,37900,37.38,37.786,37.095,37.48,75800,0.0,1.0
2011-07-01,74.43,74.58,73.2091,73.7,57600,37.215,37.29,36.60455,36.85,115200,0.0,1.0
2011-07-05,75.65,76.2,74.87,75.08,20800,37.825,38.1,37.435,37.54,41600,0.0,1.0
2011-07-06,75.71,75.8983,74.81,75.41,17800,37.855,37.94915,37.405,37.705,35600,0.0,1.0
2011-07-07,78.69,79.0108,77.44,77.6,81600,39.345,39.5054,38.72,38.8,163200,0.0,1.0
2011-07-08,78.67,78.88,77.9,78.6,119700,39.335,39.44,38.95,39.3,239400,0.0,1.0
2011-07-11,77.72,78.51,76.646,77.22,58400,38.86,39.255,38.323,38.61,116800,0.0,1.0
2011-07-12,77.78,78.2399,76.97,77.13,66600,38.89,39.11995,38.485,38.565,133200,0.0,1.0
2011-07-13,78.68,79.43,77.82,77.82,97000,39.34,39.715,38.91,38.91,194000,0.0,1.0
2011-07-14,77.74,79.05,77.28,78.67,82300,38.87,39.525,38.64,39.335,164600,0.0,1.0
2011-07-15,78.62,78.64,77.97,78.08,62900,39.31,39.32,38.985,39.04,125800,0.0,1.0
2011-07-18,77.71,78.0001,76.75,78.0,43300,38.855,39.00005,38.375,39.0,86600,0.0,1.0
2011-07-19,78.37,79.09,78.18,78.45,104800,39.185,39.545,39.09,39.225,209600,0.0,1.0
2011-07-20,79.0,79.065,78.38,79.03,31700,39.5,39.5325,39.19,39.515,63400,0.0,1.0
2011-07-21,78.843,79.65,78.43,79.08,67400,39.4215,39.825,39.215,39.54,134800,0.0,1.0
2011-07-22,79.31,79.39,78.63,78.8,52300,39.655,39.695,39.315,39.4,104600,0.0,1.0
2011-07-25,78.64,79.07,78.27,78.27,17500,39.32,39.535,39.135,39.135,35000,0.0,1.0
2011-07-26,79.1292,79.55,78.21,78.47,18000,39.5646,39.775,39.105,39.235,36000,0.0,1.0
2011-07-27,78.57,79.03,78.45,79.03,24300,39.285,39.515,39.225,39.515,48600,0.0,1.0
2011-07-28,78.36,79.25,78.3,78.71,28200,39.18,39.625,39.15,39.355,56400,0.0,1.0
2011-07-29,77.95,78.21,77.47,77.63,84100,38.975,39.105,38.735,38.815,168200,0.0,1.0
2011-08-01,78.15,80.0,76.881,79.96,168600,39.075,40.0,38.4405,39.98,337200,0.0,1.0
2011-08-02,77.52,79.13,77.41,77.74,121900,38.76,39.565,38.705,38.87,243800,0.0,1.0
2011-08-03,75.61,77.168,75.49,77.168,92400,37.805,38.584,37.745,38.584,184800,0.0,1.0
2011-08-04,71.85,74.88,71.6,74.88,226600,35.925,37.44,35.8,37.44,453200,0.0,1.0
2011-08-05,73.06,73.28,71.45,72.79,115200,36.53,36.64,35.725,36.395,230400,0.0,1.0
2011-08-08,69.23,71.6099,68.02,68.02,66700,34.615,35.80495,34.01,34.01,133400,0.0,1.0
2011-08-09,69.86,70.29,67.626,69.77,184000,34.93,35.145,33.813,34.885,368000,0.0,1.0
2011-08-10,70.63,71.39,69.2,70.14,164500,35.315,35.695,34.6,35.07,329000,0.0,1.0
2011-08-11,72.14,72.21,70.63,70.84,92100,36.07,36.105,35.315,35.42,184200,0.0,1.0
2011-08-12,72.03,72.71,71.8101,72.46,102400,36.015,36.355,35.90505,36.23,204800,0.0,1.0
2011-08-15,73.42,73.51,72.67,72.76,35500,36.71,36.755,36.335,36.38,71000,0.0,1.0
2011-08-16,73.18,73.51,72.6,72.91,125500,36.59,36.755,36.3,36.455,251000,0.0,1.0
2011-08-17,74.01,74.6301,73.8,74.51,84400,37.005,37.31505,36.9,37.255,168800,0.0,1.0
2011-08-18,71.25,72.8,71.13,72.68,220900,35.625,36.4,35.565,36.34,441800,0.0,1.0
2011-08-19,72.79,73.08,71.35,71.35,135300,36.395,36.54,35.675,35.675,270600,0.0,1.0
2011-08-22,72.31,72.5464,71.4,71.65,141800,36.155,36.2732,35.7,35.825,283600,0.0,1.0
2011-08-23,73.66,73.66,71.98,72.38,225500,36.83,36.83,35.99,36.19,451000,0.0,1.0
2011-08-24,73.55,74.19,73.2,73.58,88600,36.775,37.095,36.6,36.79,177200,0.0,1.0
2011-08-25,73.88,74.49,72.96,74.45,52500,36.94,37.245,36.48,37.225,105000,0.0,1.0
2011-08-26,74.255,74.64,73.228,73.64,54600,37.1275,37.32,36.614,36.82,109200,0.0,1.0
2011-08-29,75.02,75.34,74.86,75.16,19500,37.51,37.67,37.43,37.58,39000,0.0,1.0
2011-08-30,76.2,76.33,75.02,75.26,45200,38.1,38.165,37.51,37.63,90400,0.0,1.0
2011-08-31,76.55,76.96,76.23,76.33,19000,38.275,38.48,38.115,38.165,38000,0.0,1.0
2011-09-01,76.31,77.08,76.2996,76.67,83300,38.155,38.54,38.1498,38.335,166600,0.0,1.0
2011-09-02,75.22,75.85,74.6,74.91,13800,37.61,37.925,37.3,37.455,27600,0.0,1.0
2011-09-06,75.73,75.73,73.97,73.97,33000,37.865,37.865,36.985,36.985,66000,0.0,1.0
2011-09-07,77.44,77.49,75.94,76.05,29200,38.72,38.745,37.97,38.025,58400,0.0,1.0
2011-09-08,76.1,77.6,76.1,77.14,16400,38.05,38.8,38.05,38.57,32800,0.0,1.0
2011-09-09,74.68,75.06,74.23,74.9,86200,37.34,37.53,37.115,37.45,172400,0.0,1.0
2011-09-12,74.56,75.06,73.38,73.69,61700,37.28,37.53,36.69,36.845,123400,0.0,1.0
2011-09-13,73.89,74.38,73.62,73.98,25800,36.945,37.19,36.81,36.99,51600,0.0,1.0
2011-09-14,73.77,73.94,72.94,73.94,21500,36.885,36.97,36.47,36.97,43000,0.0,1.0
2011-09-15,75.6,76.07,75.36,75.88,63700,37.8,38.035,37.68,37.94,127400,0.0,1.0
2011-09-16,75.57,76.96,75.17,76.73,91300,37.785,38.48,37.585,38.365,182600,0.0,1.0
2011-09-19,73.63,74.12,73.3,73.95,113300,36.815,37.06,36.65,36.975,226600,0.0,1.0
2011-09-20,74.31,75.16,73.87,74.23,42900,37.155,37.58,36.935,37.115,85800,0.0,1.0
2011-09-21,73.74,75.73,73.74,74.8,55800,36.87,37.865,36.87,37.4,111600,0.0,1.0
2011-09-22,70.95,72.03,70.67,71.51,149500,35.475,36.015,35.335,35.755,299000,0.0,1.0
2011-09-23,70.11,71.32,69.94,70.43,175600,35.055,35.66,34.97,35.215,351200,0.0,1.0
2011-09-26,70.6,70.67,69.35,70.03,47100,35.3,35.335,34.675,35.015,94200,0.0,1.0
2011-09-27,72.01,72.43,71.24,71.36,170700,36.005,36.215,35.62,35.68,341400,0.0,1.0
2011-09-28,69.67,71.99,69.5464,71.76,159300,34.835,35.995,34.7732,35.88,318600,0.0,1.0
2011-09-29,70.29,71.27,69.87,70.72,189700,35.145,35.635,34.935,35.36,379400,0.0,1.0
2011-09-30,67.64,70.16,67.64,68.83,237900,33.82,35.08,33.82,34.415,475800,0.0,1.0
2011-10-03,67.4,69.05,67.4,67.97,220700,33.7,34.525,33.7,33.985,441400,0.0,1.0
2011-10-04,68.06,68.47,66.8,67.2,72500,34.03,34.235,33.4,33.6,145000,0.0,1.0
2011-10-05,69.33,69.39,68.0,68.45,106100,34.665,34.695,34.0,34.225,212200,0.0,1.0
2011-10-06,71.46,71.49,68.761,69.05,73000,35.73,35.745,34.3805,34.525,146000,0.0,1.0
2011-10-07,71.35,71.71,70.5,71.313,40300,35.675,35.855,35.25,35.6565,80600,0.0,1.0
2011-10-10,73.4448,73.4448,72.12,72.12,53000,36.7224,36.7224,36.06,36.06,106000,0.0,1.0
2011-10-11,73.8,74.36,72.62,72.91,48300,36.9,37.18,36.31,36.455,96600,0.0,1.0
2011-10-12,74.4,75.42,74.4,74.9,28800,37.2,37.71,37.2,37.45,57600,0.0,1.0
2011-10-13,74.85,75.02,73.52,74.01,110400,37.425,37.51,36.76,37.005,220800,0.0,1.0
2011-10-14,77.32,77.359,76.52,76.84,111400,38.66,38.6795,38.26,38.42,222800,0.0,1.0
2011-10-17,75.42,76.54,75.33,76.54,82400,37.71,38.27,37.665,38.27,164800,0.0,1.0
2011-10-18,76.31,76.53,74.38,75.18,131800,38.155,38.265,37.19,37.59,263600,0.0,1.0
2011-10-19,74.52,76.65,74.24,75.76,115800,37.26,38.325,37.12,37.88,231600,0.0,1.0
2011-10-20,75.31,75.47,73.66,74.9,104200,37.655,37.735,36.83,37.45,208400,0.0,1.0
2011-10-21,75.4493,76.65,75.08,76.5,149400,37.72465,38.325,37.54,38.25,298800,0.0,1.0
2011-10-24,76.311,76.532,75.53,75.53,70700,38.1555,38.266,37.765,37.765,141400,0.0,1.0
2011-10-25,76.08,76.3,75.18,75.94,62400,38.04,38.15,37.59,37.97,124800,0.0,1.0
2011-10-26,74.92,75.55,74.65,75.51,69500,37.46,37.775,37.325,37.755,139000,0.0,1.0
2011-10-27,76.7,77.29,76.45,76.95,190300,38.35,38.645,38.225,38.475,380600,0.0,1.0
2011-10-28,75.53,76.13,75.26,75.39,39900,37.765,38.065,37.63,37.695,79800,0.0,1.0
2011-10-31,75.0,75.39,74.35,74.63,78200,37.5,37.695,37.175,37.315,156400,0.0,1.0
2011-11-01,74.42,75.14,72.9,72.9,70600,37.21,37.57,36.45,36.45,141200,0.0,1.0
2011-11-02,74.97,76.33,74.48,76.02,38300,37.485,38.165,37.24,38.01,76600,0.0,1.0
2011-11-03,75.89,76.1888,74.77,75.73,295200,37.945,38.0944,37.385,37.865,590400,0.0,1.0
2011-11-04,76.96,76.979,75.77,76.45,21800,38.48,38.4895,37.885,38.225,43600,0.0,1.0
2011-11-07,78.794,78.83,77.54,78.32,49600,39.397,39.415,38.77,39.16,99200,0.0,1.0
2011-11-08,79.1,79.52,78.46,79.5,59100,39.55,39.76,39.23,39.75,118200,0.0,1.0
2011-11-09,76.99,78.96,76.87,77.71,65300,38.495,39.48,38.435,38.855,130600,0.0,1.0
2011-11-10,77.67,78.3,76.86,77.7,160900,38.835,39.15,38.43,38.85,321800,0.0,1.0
2011-11-11,78.2925,78.67,78.1,78.19,15000,39.14625,39.335,39.05,39.095,30000,0.0,1.0
2011-11-14,76.95,77.81,76.6,77.78,101000,38.475,38.905,38.3,38.89,202000,0.0,1.0
2011-11-15,77.97,78.02,76.98,77.37,54000,38.985,39.01,38.49,38.685,108000,0.0,1.0
2011-11-16,76.831,77.91,76.43,76.5205,315000,38.4155,38.955,38.215,38.26025,630000,0.0,1.0
2011-11-17,74.89,76.08,74.72,75.74,136100,37.445,38.04,37.36,37.87,272200,0.0,1.0
2011-11-18,74.6,75.77,74.24,75.5,37000,37.3,37.885,37.12,37.75,74000,0.0,1.0
2011-11-21,74.28,74.38,73.31,74.22,35100,37.14,37.19,36.655,37.11,70200,0.0,1.0
2011-11-22,75.7,75.85,74.66,74.67,131400,37.85,37.925,37.33,37.335,262800,0.0,1.0
2011-11-23,74.37,74.57,74.11,74.4795,35500,37.185,37.285,37.055,37.23975,71000,0.0,1.0
2011-11-25,73.38,74.57,73.38,73.97,39000,36.69,37.285,36.69,36.985,78000,0.0,1.0
2011-11-28,75.32,75.71,74.6864,75.47,37500,37.66,37.855,37.3432,37.735,75000,0.0,1.0
2011-11-29,76.75,76.9,76.25,76.42,40600,38.375,38.45,38.125,38.21,81200,0.0,1.0
2011-11-30,76.45,77.46,76.4,77.22,82300,38.225,38.73,38.2,38.61,164600,0.0,1.0
2011-12-01,75.51,76.58,75.05,75.84,46200,37.755,38.29,37.525,37.92,92400,0.0,1.0
2011-12-02,76.35,76.41,75.4728,75.94,14600,38.175,38.205,37.7364,37.97,29200,0.0,1.0
2011-12-05,76.0,77.154,75.74,77.1,20700,38.0,38.577,37.87,38.55,41400,0.0,1.0
2011-12-06,76.535,76.71,75.91,76.0,7600,38.2675,38.355,37.955,38.0,15200,0.0,1.0
2011-12-07,75.92,76.47,75.7306,76.47,13800,37.96,38.235,37.8653,38.235,27600,0.0,1.0
2011-12-08,74.41,75.62,74.41,75.5075,25700,37.205,37.81,37.205,37.75375,51400,0.0,1.0
2011-12-09,75.44,75.44,74.73,74.8992,4800,37.72,37.72,37.365,37.4496,9600,0.0,1.0
2011-12-12,74.48,74.79,74.31,74.5401,18000,37.24,37.395,37.155,37.27005,36000,0.0,1.0
2011-12-13,75.56,76.84,74.87,74.87,98700,37.78,38.42,37.435,37.435,197400,0.0,1.0
2011-12-14,72.24,74.13,71.95,74.1208,98800,36.12,37.065,35.975,37.0604,197600,0.0,1.0
2011-12-15,71.68,73.01,71.62,72.95,91400,35.84,36.505,35.81,36.475,182800,0.0,1.0
2011-12-16,72.05,72.37,71.23,72.1,34700,36.025,36.185,35.615,36.05,69400,0.0,1.0
2011-12-19,71.81,72.52,71.66,72.39,41700,35.905,36.26,35.83,36.195,83400,0.0,1.0
2011-12-20,74.2612,74.4092,73.79,74.0,16400,37.1306,37.2046,36.895,37.0,32800,0.0,1.0
2011-12-21,74.86,75.0,73.92,74.31,56900,37.43,37.5,36.96,37.155,113800,0.0,1.0
2011-12-22,74.7,75.19,74.7,75.0,21700,37.35,37.595,37.35,37.5,43400,0.0,1.0
2011-12-23,74.7,75.09,74.7,75.02,8300,37.35,37.545,37.35,37.51,16600,0.0,1.0
2011-12-27,75.72,75.89,75.03,75.03,13000,37.86,37.945,37.515,37.515,26000,0.0,1.0
2011-12-28,74.52,75.31,74.1752,75.24,33100,37.26,37.655,37.0876,37.62,66200,0.0,1.0
2011-12-29,74.93,74.97,74.0,74.47,22600,37.465,37.485,37.0,37.235,45200,0.0,1.0
2011-12-30,74.64,75.08,74.1,74.28,23500,37.32,37.54,37.05,37.14,47000,0.0,1.0
2012-01-03,77.91,77.99,76.65,76.92,28300,38.955,38.995,38.325,38.46,56600,0.0,1.0
2012-01-04,78.96,79.04,77.78,77.78,155000,39.48,39.52,38.89,38.89,310000,0.0,1.0
2012-01-05,78.25,79.41,78.15,78.6,395200,39.125,39.705,39.075,39.3,790400,0.0,1.0
2012-01-06,78.85,78.85,77.9,78.58,112200,39.425,39.425,38.95,39.29,224400,0.0,1.0
2012-01-09,78.09,78.82,77.83,78.79,37400,39.045,39.41,38.915,39.395,74800,0.0,1.0
2012-01-10,78.68,78.86,78.34,78.81,24700,39.34,39.43,39.17,39.405,49400,0.0,1.0
2012-01-11,78.26,78.56,77.9,78.39,56900,39.13,39.28,38.95,39.195,113800,0.0,1.0
2012-01-12,76.91,79.89,76.73,79.11,233700,38.455,39.945,38.365,39.555,467400,0.0,1.0
2012-01-13,77.26,77.3,76.44,76.836,62400,38.63,38.65,38.22,38.418,124800,0.0,1.0
2012-01-17,77.57,77.89,77.0,77.55,52900,38.785,38.945,38.5,38.775,105800,0.0,1.0
2012-01-18,77.22,77.59,76.83,77.49,58800,38.61,38.795,38.415,38.745,117600,0.0,1.0
2012-01-19,77.68,77.69,76.97,77.44,41400,38.84,38.845,38.485,38.72,82800,0.0,1.0
2012-01-20,76.68,77.29,76.23,77.29,51000,38.34,38.645,38.115,38.645,102000,0.0,1.0
2012-01-23,77.15,77.52,76.83,76.96,34300,38.575,38.76,38.415,38.48,68600,0.0,1.0
2012-01-24,76.73,76.79,76.42,76.45,38800,38.365,38.395,38.21,38.225,77600,0.0,1.0
2012-01-25,76.88,77.15,75.91,76.25,53000,38.44,38.575,37.955,38.125,106000,0.0,1.0
2012-01-26,77.27,77.7917,76.95,77.61,13500,38.635,38.89585,38.475,38.805,27000,0.0,1.0
2012-01-27,77.64,77.9,77.36,77.63,39400,38.82,38.95,38.68,38.815,78800,0.0,1.0
2012-01-30,77.2,77.8,76.82,77.47,18000,38.6,38.9,38.41,38.735,36000,0.0,1.0
2012-01-31,77.29,78.46,77.0,78.46,37400,38.645,39.23,38.5,39.23,74800,0.0,1.0
2012-02-01,77.786,78.37,77.45,78.05,44100,38.893,39.185,38.725,39.025,88200,0.0,1.0
2012-02-02,78.2,78.2489,77.29,77.93,31500,39.1,39.12445,38.645,38.965,63000,0.0,1.0
2012-02-03,79.7,79.845,78.55,79.15,103200,39.85,39.9225,39.275,39.575,206400,0.0,1.0
2012-02-06,80.999,81.135,79.7,79.81,69800,40.4995,40.5675,39.85,39.905,139600,0.0,1.0
2012-02-07,80.9,81.72,80.45,81.21,142900,40.45,40.86,40.225,40.605,285800,0.0,1.0
2012-02-08,81.69,81.81,80.59,81.05,42800,40.845,40.905,40.295,40.525,85600,0.0,1.0
2012-02-09,82.54,82.56,81.7,82.25,72500,41.27,41.28,40.85,41.125,145000,0.0,1.0
2012-02-10,81.7025,81.7025,81.0,81.17,62300,40.85125,40.85125,40.5,40.585,124600,0.0,1.0
2012-02-13,81.77,82.29,81.591,82.16,41300,40.885,41.145,40.7955,41.08,82600,0.0,1.0
2012-02-14,82.08,82.19,81.6588,81.8,53900,41.04,41.095,40.8294,40.9,107800,0.0,1.0
2012-02-15,83.13,83.1481,82.59,83.02,63000,41.565,41.57405,41.295,41.51,126000,0.0,1.0
2012-02-16,83.81,84.01,83.2,83.5,47700,41.905,42.005,41.6,41.75,95400,0.0,1.0
2012-02-17,83.44,83.59,82.9703,83.58,64200,41.72,41.795,41.48515,41.79,128400,0.0,1.0
2012-02-21,84.565,85.06,83.8,84.05,159300,42.2825,42.53,41.9,42.025,318600,0.0,1.0
2012-02-22,85.74,85.96,85.051,85.12,71000,42.87,42.98,42.5255,42.56,142000,0.0,1.0
2012-02-23,86.4,86.54,85.2201,86.22,115000,43.2,43.27,42.61005,43.11,230000,0.0,1.0
2012-02-24,87.48,87.6,86.13,86.26,104100,43.74,43.8,43.065,43.13,208200,0.0,1.0
2012-02-27,86.11,86.9297,85.88,86.68,82600,43.055,43.46485,42.94,43.34,165200,0.0,1.0
2012-02-28,84.95,86.2957,84.795,86.07,50200,42.475,43.14785,42.3975,43.035,100400,0.0,1.0
2012-02-29,85.83,85.89,84.23,85.42,46400,42.915,42.945,42.115,42.71,92800,0.0,1.0
2012-03-01,88.5782,89.55,86.01,86.12,79000,44.2891,44.775,43.005,43.06,158000,0.0,1.0
2012-03-02,86.47,87.2,86.15,87.09,43400,43.235,43.6,43.075,43.545,86800,0.0,1.0
2012-03-05,86.677,87.0,86.01,86.7,22800,43.3385,43.5,43.005,43.35,45600,0.0,1.0
2012-03-06,85.36,85.9,85.072,85.13,66800,42.68,42.95,42.536,42.565,133600,0.0,1.0
2012-03-07,86.83,87.08,85.45,85.64,27000,43.415,43.54,42.725,42.82,54000,0.0,1.0
2012-03-08,87.7,88.32,87.41,87.53,37300,43.85,44.16,43.705,43.765,74600,0.0,1.0
2012-03-09,88.09,88.39,87.308,87.53,27200,44.045,44.195,43.654,43.765,54400,0.0,1.0
2012-03-12,87.62,87.799,86.93,87.14,47800,43.81,43.8995,43.465,43.57,95600,0.0,1.0
2012-03-13,88.22,88.68,87.5,87.8,35200,44.11,44.34,43.75,43.9,70400,0.0,1.0
2012-03-14,87.49,89.04,87.41,88.18,79800,43.745,44.52,43.705,44.09,159600,0.0,1.0
2012-03-15,86.08,87.16,85.43,87.09,317100,43.04,43.58,42.715,43.545,634200,0.0,1.0
2012-03-16,88.56,88.6,86.98,86.98,85600,44.28,44.3,43.49,43.49,171200,0.0,1.0
2012-03-19,88.15,88.41,87.89,88.41,24600,44.075,44.205,43.945,44.205,49200,0.0,1.0
2012-03-20,87.24,87.57,86.582,86.86,31600,43.62,43.785,43.291,43.43,63200,0.0,1.0
2012-03-21,87.04,87.64,87.0,87.32,63000,43.52,43.82,43.5,43.66,126000,0.0,1.0
2012-03-22,86.42,86.5198,85.9,86.2,57200,43.21,43.2599,42.95,43.1,114400,0.0,1.0
2012-03-23,87.86,89.0,87.0648,87.14,68000,43.93,44.5,43.5324,43.57,136000,0.0,1.0
2012-03-26,88.25,88.3966,87.94,88.1,38300,44.125,44.1983,43.97,44.05,76600,0.0,1.0
2012-03-27,87.95,88.61,87.8514,88.42,13700,43.975,44.305,43.9257,44.21,27400,0.0,1.0
2012-03-28,87.3099,87.312,86.84,87.09,62100,43.65495,43.656,43.42,43.545,124200,0.0,1.0
2012-03-29,86.07,87.36,85.3701,87.23,31100,43.035,43.68,42.68505,43.615,62200,0.0,1.0
2012-03-30,86.3,87.14,86.2072,86.56,24900,43.15,43.57,43.1036,43.28,49800,0.0,1.0
2012-04-02,88.16,88.25,85.61,85.68,33100,44.08,44.125,42.805,42.84,66200,0.0,1.0
2012-04-03,87.77,88.5,87.5,88.38,23200,43.885,44.25,43.75,44.19,46400,0.0,1.0
2012-04-04,86.19,87.56,86.05,87.3,48400,43.095,43.78,43.025,43.65,96800,0.0,1.0
2012-04-05,86.72,86.732,85.5719,85.59,15100,43.36,43.366,42.78595,42.795,30200,0.0,1.0
2012-04-09,86.1,86.23,85.02,85.48,65500,43.05,43.115,42.51,42.74,131000,0.0,1.0
2012-04-10,84.291,85.96,84.15,85.56,67900,42.1455,42.98,42.075,42.78,135800,0.0,1.0
2012-04-11,84.36,84.76,83.99,84.1582,22200,42.18,42.38,41.995,42.0791,44400,0.0,1.0
2012-04-12,85.76,85.811,84.31,84.32,28500,42.88,42.9055,42.155,42.16,57000,0.0,1.0
2012-04-13,85.64,85.64,84.98,85.49,20900,42.82,42.82,42.49,42.745,41800,0.0,1.0
2012-04-16,83.49,84.6,83.429,84.54,46100,41.745,42.3,41.7145,42.27,92200,0.0,1.0
2012-04-17,83.7,84.03,83.43,83.72,19400,41.85,42.015,41.715,41.86,38800,0.0,1.0
2012-04-18,83.27,83.37,82.3201,83.1,27900,41.635,41.685,41.16005,41.55,55800,0.0,1.0
2012-04-19,83.28,84.0,83.1,83.83,81100,41.64,42.0,41.55,41.915,162200,0.0,1.0
2012-04-20,83.8,84.12,83.51,84.12,10500,41.9,42.06,41.755,42.06,21000,0.0,1.0
2012-04-23,83.69,83.73,82.71,82.898,28900,41.845,41.865,41.355,41.449,57800,0.0,1.0
2012-04-24,83.28,83.8,83.2401,83.8,21600,41.64,41.9,41.62005,41.9,43200,0.0,1.0
2012-04-25,83.89,84.02,82.95,83.17,13400,41.945,42.01,41.475,41.585,26800,0.0,1.0
2012-04-26,84.53,84.7297,84.29,84.35,11200,42.265,42.36485,42.145,42.175,22400,0.0,1.0
2012-04-27,84.22,84.35,84.13,84.35,1900,42.11,42.175,42.065,42.175,3800,0.0,1.0
2012-04-30,84.2,84.27,83.82,84.22,17000,42.1,42.135,41.91,42.11,34000,0.0,1.0
2012-05-01,84.31,84.6159,83.65,83.86,9800,42.155,42.30795,41.825,41.93,19600,0.0,1.0
2012-05-02,83.31,84.1392,82.98,83.95,12000,41.655,42.0696,41.49,41.975,24000,0.0,1.0
2012-05-03,81.87,82.96,81.72,82.958,40000,40.935,41.48,40.86,41.479,80000,0.0,1.0
2012-05-04,79.81,84.2,78.822,80.41,57800,39.905,42.1,39.411,40.205,115600,0.0,1.0
2012-05-07,79.81,79.86,78.89,79.33,71000,39.905,39.93,39.445,39.665,142000,0.0,1.0
2012-05-08,79.61,79.62,77.9,78.94,105600,39.805,39.81,38.95,39.47,211200,0.0,1.0
2012-05-09,79.386,79.65,78.63,78.68,51900,39.693,39.825,39.315,39.34,103800,0.0,1.0
2012-05-10,79.21,79.9,79.06,79.72,38300,39.605,39.95,39.53,39.86,76600,0.0,1.0
2012-05-11,78.95,79.38,78.71,78.71,23000,39.475,39.69,39.355,39.355,46000,0.0,1.0
2012-05-14,78.05,78.55,77.67,77.88,19600,39.025,39.275,38.835,38.94,39200,0.0,1.0
2012-05-15,78.46,79.06,78.33,78.72,46000,39.23,39.53,39.165,39.36,92000,0.0,1.0
2012-05-16,77.11,78.63,77.11,78.44,39300,38.555,39.315,38.555,39.22,78600,0.0,1.0
2012-05-17,75.69,77.3799,75.62,77.31,40200,37.845,38.68995,37.81,38.655,80400,0.0,1.0
2012-05-18,75.44,76.2232,75.44,76.08,42800,37.72,38.1116,37.72,38.04,85600,0.0,1.0
2012-05-21,77.2608,77.28,76.15,76.15,25300,38.6304,38.64,38.075,38.075,50600,0.0,1.0
2012-05-22,76.34,77.11,76.1401,77.0,80800,38.17,38.555,38.07005,38.5,161600,0.0,1.0
2012-05-23,75.03,75.7488,74.47,75.685,42000,37.515,37.8744,37.235,37.8425,84000,0.0,1.0
2012-05-24,75.44,75.65,74.88,75.36,43800,37.72,37.825,37.44,37.68,87600,0.0,1.0
2012-05-25,75.548,75.66,75.35,75.43,25800,37.774,37.83,37.675,37.715,51600,0.0,1.0
2012-05-29,75.37,76.24,75.17,76.06,22300,37.685,38.12,37.585,38.03,44600,0.0,1.0
2012-05-30,72.86,73.77,72.8161,73.77,32000,36.43,36.885,36.40805,36.885,64000,0.0,1.0
2012-05-31,71.94,73.07,71.72,72.96,30300,35.97,36.535,35.86,36.48,60600,0.0,1.0
2012-06-01,69.66,70.5,68.92,70.33,60300,34.83,35.25,34.46,35.165,120600,0.0,1.0
2012-06-04,69.96,70.75,68.71,69.07,23900,34.98,35.375,34.355,34.535,47800,0.0,1.0
2012-06-05,69.77,70.06,69.56,69.58,29900,34.885,35.03,34.78,34.79,59800,0.0,1.0
2012-06-06,71.17,71.47,70.66,70.7,34800,35.585,35.735,35.33,35.35,69600,0.0,1.0
2012-06-07,70.17,72.23,70.14,72.16,45700,35.085,36.115,35.07,36.08,91400,0.0,1.0
2012-06-08,70.69,70.69,69.0,69.26,55100,35.345,35.345,34.5,34.63,110200,0.0,1.0
2012-06-11,68.33,70.79,68.29,70.79,109000,34.165,35.395,34.145,35.395,218000,0.0,1.0
2012-06-12,68.89,69.34,68.62,69.16,15800,34.445,34.67,34.31,34.58,31600,0.0,1.0
2012-06-13,68.37,69.54,68.3401,68.55,83500,34.185,34.77,34.17005,34.275,167000,0.0,1.0
2012-06-14,69.35,69.705,68.15,68.25,24700,34.675,34.8525,34.075,34.125,49400,0.0,1.0
2012-06-15,69.11,69.449,68.95,69.13,10300,34.555,34.7245,34.475,34.565,20600,0.0,1.0
2012-06-18,68.0,68.5311,67.73,67.87,48400,34.0,34.26555,33.865,33.935,96800,0.0,1.0
2012-06-19,67.99,68.59,67.91,68.49,45600,33.995,34.295,33.955,34.245,91200,0.0,1.0
2012-06-20,65.66,67.63,65.55,67.51,85300,32.83,33.815,32.775,33.755,170600,0.0,1.0
2012-06-21,63.45,65.56,63.14,65.44,96600,31.725,32.78,31.57,32.72,193200,0.0,1.0
2012-06-22,64.94,65.0,64.07,64.11,58300,32.47,32.5,32.035,32.055,116600,0.0,1.0
2012-06-25,64.79,64.8,63.0,64.11,27100,32.395,32.4,31.5,32.055,54200,0.0,1.0
2012-06-26,65.99,66.1,64.94,65.31,27700,32.995,33.05,32.47,32.655,55400,0.0,1.0
2012-06-27,66.4,66.57,66.15,66.35,21700,33.2,33.285,33.075,33.175,43400,0.0,1.0
2012-06-28,65.17,65.9,64.52,65.77,60700,32.585,32.95,32.26,32.885,121400,0.0,1.0
2012-06-29,69.19,69.69,67.43,67.61,38500,34.595,34.845,33.715,33.805,77000,0.0,1.0
2012-07-02,68.99,69.19,67.75,68.41,45200,34.495,34.595,33.875,34.205,90400,0.0,1.0
2012-07-03,71.48,71.98,71.0,71.42,89400,35.74,35.99,35.5,35.71,178800,0.0,1.0
2012-07-05,71.1607,71.85,70.9289,71.44,50500,35.58035,35.925,35.46445,35.72,101000,0.0,1.0
2012-07-06,69.35,70.02,69.29,69.88,23600,34.675,35.01,34.645,34.94,47200,0.0,1.0
2012-07-09,70.58,71.35,69.6595,69.6999,41900,35.29,35.675,34.82975,34.84995,83800,0.0,1.0
2012-07-10,69.37,70.36,69.23,70.36,18700,34.685,35.18,34.615,35.18,37400,0.0,1.0
2012-07-11,71.24,71.25,69.97,70.08,28300,35.62,35.625,34.985,35.04,56600,0.0,1.0
2012-07-12,71.12,71.47,69.85,70.2,71200,35.56,35.735,34.925,35.1,142400,0.0,1.0
2012-07-13,72.29,72.7,71.505,71.51,74600,36.145,36.35,35.7525,35.755,149200,0.0,1.0
2012-07-16,73.51,73.56,72.4186,72.82,52400,36.755,36.78,36.2093,36.41,104800,0.0,1.0
2012-07-17,73.69,74.26,73.1,74.23,58400,36.845,37.13,36.55,37.115,116800,0.0,1.0
2012-07-18,74.84,74.8582,74.18,74.18,24600,37.42,37.4291,37.09,37.09,49200,0.0,1.0
2012-07-19,76.57,76.864,75.85,75.93,64200,38.285,38.432,37.925,37.965,128400,0.0,1.0
2012-07-20,75.73,76.0,75.33,75.59,97800,37.865,38.0,37.665,37.795,195600,0.0,1.0
2012-07-23,73.59,74.3,72.93,73.23,55500,36.795,37.15,36.465,36.615,111000,0.0,1.0
2012-07-24,73.74,73.81,73.33,73.81,9400,36.87,36.905,36.665,36.905,18800,0.0,1.0
2012-07-25,74.15,74.29,72.68,73.5539,43700,37.075,37.145,36.34,36.77695,87400,0.0,1.0
2012-07-26,74.92,75.2299,74.54,75.09,23800,37.46,37.61495,37.27,37.545,47600,0.0,1.0
2012-07-27,75.6001,75.71,75.08,75.25,38600,37.80005,37.855,37.54,37.625,77200,0.0,1.0
2012-07-30,75.26,75.6,75.26,75.49,10400,37.63,37.8,37.63,37.745,20800,0.0,1.0
2012-07-31,74.03,75.2599,74.0,75.2599,48600,37.015,37.62995,37.0,37.62995,97200,0.0,1.0
2012-08-01,74.99,75.87,74.83,75.15,57300,37.495,37.935,37.415,37.575,114600,0.0,1.0
2012-08-02,75.28,75.74,74.67,74.71,60000,37.64,37.87,37.335,37.355,120000,0.0,1.0
2012-08-03,77.33,77.57,76.55,76.55,69400,38.665,38.785,38.275,38.275,138800,0.0,1.0
2012-08-06,77.95,77.997,76.85,76.96,40800,38.975,38.9985,38.425,38.48,81600,0.0,1.0
2012-08-07,79.39,79.8695,78.52,78.56,36100,39.695,39.93475,39.26,39.28,72200,0.0,1.0
2012-08-08,79.47,80.28,79.28,79.78,49500,39.735,40.14,39.64,39.89,99000,0.0,1.0
2012-08-09,80.56,80.607,79.81,79.81,20300,40.28,40.3035,39.905,39.905,40600,0.0,1.0
2012-08-10,80.36,80.36,79.39,79.62,25700,40.18,40.18,39.695,39.81,51400,0.0,1.0
2012-08-13,80.41,81.25,80.13,81.04,45600,40.205,40.625,40.065,40.52,91200,0.0,1.0
2012-08-14,80.84,80.84,80.34,80.78,26200,40.42,40.42,40.17,40.39,52400,0.0,1.0
2012-08-15,82.4,82.64,80.82,80.88,58400,41.2,41.32,40.41,40.44,116800,0.0,1.0
2012-08-16,82.41,82.948,81.88,82.41,58300,41.205,41.474,40.94,41.205,116600,0.0,1.0
2012-08-17,81.9608,82.34,81.4,82.2201,33100,40.9804,41.17,40.7,41.11005,66200,0.0,1.0
2012-08-20,81.82,82.24,81.35,82.24,40600,40.91,41.12,40.675,41.12,81200,0.0,1.0
2012-08-21,82.43,83.15,82.41,82.9238,36500,41.215,41.575,41.205,41.4619,73000,0.0,1.0
2012-08-22,82.81,82.9248,82.07,82.07,65800,41.405,41.4624,41.035,41.035,131600,0.0,1.0
2012-08-23,82.6,83.659,82.41,83.5,24100,41.3,41.8295,41.205,41.75,48200,0.0,1.0
2012-08-24,81.55,82.947,81.4101,82.4599,37400,40.775,41.4735,40.70505,41.22995,74800,0.0,1.0
2012-08-27,80.85,81.22,80.35,81.04,57300,40.425,40.61,40.175,40.52,114600,0.0,1.0
2012-08-28,81.095,81.1839,80.742,80.75,16400,40.5475,40.59195,40.371,40.375,32800,0.0,1.0
2012-08-29,81.11,81.14,80.67,81.14,26300,40.555,40.57,40.335,40.57,52600,0.0,1.0
2012-08-30,81.22,81.4629,80.85,81.36,24300,40.61,40.73145,40.425,40.68,48600,0.0,1.0
2012-08-31,82.54,82.6883,81.42,81.925,12600,41.27,41.34415,40.71,40.9625,25200,0.0,1.0
2012-09-04,82.17,83.28,82.12,83.28,11000,41.085,41.64,41.06,41.64,22000,0.0,1.0
2012-09-05,81.53,82.02,81.28,82.01,22100,40.765,41.01,40.64,41.005,44200,0.0,1.0
2012-09-06,81.2017,82.6799,81.2017,81.96,21500,40.60085,41.33995,40.60085,40.98,43000,0.0,1.0
2012-09-07,82.38,82.4,81.024,81.68,24100,41.19,41.2,40.512,40.84,48200,0.0,1.0
2012-09-10,82.54,82.704,82.12,82.25,27700,41.27,41.352,41.06,41.125,55400,0.0,1.0
2012-09-11,82.86,82.86,82.5,82.6,10200,41.43,41.43,41.25,41.3,20400,0.0,1.0
2012-09-12,83.17,83.5,82.95,83.21,33800,41.585,41.75,41.475,41.605,67600,0.0,1.0
2012-09-13,83.64,84.2,83.22,84.2,41900,41.82,42.1,41.61,42.1,83800,0.0,1.0
2012-09-14,84.4099,85.0,84.14,84.74,79200,42.20495,42.5,42.07,42.37,158400,0.0,1.0
2012-09-17,81.84,84.249,80.77,84.0,192400,40.92,42.1245,40.385,42.0,384800,0.0,1.0
2012-09-18,80.94,82.26,80.6824,82.19,86400,40.47,41.13,40.3412,41.095,172800,0.0,1.0
2012-09-19,78.01,79.66,77.64,79.63,165700,39.005,39.83,38.82,39.815,331400,0.0,1.0
2012-09-20,79.82,79.83,78.44,78.51,71000,39.91,39.915,39.22,39.255,142000,0.0,1.0
2012-09-21,80.58,80.65,80.0,80.17,22700,40.29,40.325,40.0,40.085,45400,0.0,1.0
2012-09-24,79.28,79.5899,78.59,79.42,39300,39.64,39.79495,39.295,39.71,78600,0.0,1.0
2012-09-25,79.53,80.41,79.36,79.95,60700,39.765,40.205,39.68,39.975,121400,0.0,1.0
2012-09-26,79.3,79.32,78.44,79.11,52400,39.65,39.66,39.22,39.555,104800,0.0,1.0
2012-09-27,81.12,81.25,80.48,80.8,60300,40.56,40.625,40.24,40.4,120600,0.0,1.0
2012-09-28,81.01,81.3284,80.63,81.27,45700,40.505,40.6642,40.315,40.635,91400,0.0,1.0
2012-10-01,80.98,81.78,80.65,81.4,48000,40.49,40.89,40.325,40.7,96000,0.0,1.0
2012-10-02,80.43,81.13,80.43,80.94,22100,40.215,40.565,40.215,40.47,44200,0.0,1.0
2012-10-03,78.0,79.41,77.79,79.24,90300,39.0,39.705,38.895,39.62,180600,0.0,1.0
2012-10-04,81.158,81.33,78.89,79.12,58900,40.579,40.665,39.445,39.56,117800,0.0,1.0
2012-10-05,80.74,81.12,79.86,81.12,41300,40.37,40.56,39.93,40.56,82600,0.0,1.0
2012-10-08,80.88,81.05,80.5,80.79,19300,40.44,40.525,40.25,40.395,38600,0.0,1.0
2012-10-09,82.33,82.6,81.55,81.55,38600,41.165,41.3,40.775,40.775,77200,0.0,1.0
2012-10-10,82.32,83.2,82.28,82.4,26600,41.16,41.6,41.14,41.2,53200,0.0,1.0
2012-10-11,83.56,83.56,82.93,83.17,21200,41.78,41.78,41.465,41.585,42400,0.0,1.0
2012-10-12,82.7035,83.16,82.19,82.8,24000,41.35175,41.58,41.095,41.4,48000,0.0,1.0
2012-10-15,83.12,83.19,81.86,82.6,18600,41.56,41.595,40.93,41.3,37200,0.0,1.0
2012-10-16,82.76,83.05,82.64,82.75,32400,41.38,41.525,41.32,41.375,64800,0.0,1.0
2012-10-17,82.21,82.75,82.09,82.75,18300,41.105,41.375,41.045,41.375,36600,0.0,1.0
2012-10-18,81.71,82.14,81.2701,81.43,30400,40.855,41.07,40.63505,40.715,60800,0.0,1.0
2012-10-19,80.06,82.04,80.0,82.03,53400,40.03,41.02,40.0,41.015,106800,0.0,1.0
2012-10-22,79.8,80.68,79.3705,80.36,24600,39.9,40.34,39.68525,40.18,49200,0.0,1.0
2012-10-23,78.58,78.83,78.06,78.83,24600,39.29,39.415,39.03,39.415,49200,0.0,1.0
2012-10-24,78.34,79.27,77.39,78.85,48800,39.17,39.635,38.695,39.425,97600,0.0,1.0
2012-10-25,78.94,79.25,78.45,79.25,24900,39.47,39.625,39.225,39.625,49800,0.0,1.0
2012-10-26,79.69,79.6983,78.9717,79.18,48500,39.845,39.84915,39.48585,39.59,97000,0.0,1.0
2012-10-31,78.87,79.69,78.84,79.45,22000,39.435,39.845,39.42,39.725,44000,0.0,1.0
2012-11-01,78.62,79.1,78.47,78.67,39700,39.31,39.55,39.235,39.335,79400,0.0,1.0
2012-11-02,76.91,78.93,76.75,78.91,24500,38.455,39.465,38.375,39.455,49000,0.0,1.0
2012-11-05,78.47,78.55,76.576,76.576,22600,39.235,39.275,38.288,38.288,45200,0.0,1.0
2012-11-06,80.66,80.84,79.0252,79.32,30000,40.33,40.42,39.5126,39.66,60000,0.0,1.0
2012-11-07,77.53,79.48,77.49,79.48,73000,38.765,39.74,38.745,39.74,146000,0.0,1.0
2012-11-08,77.7,78.12,77.24,77.61,9400,38.85,39.06,38.62,38.805,18800,0.0,1.0
2012-11-09,79.49,79.55,77.66,77.7,29500,39.745,39.775,38.83,38.85,59000,0.0,1.0
2012-11-12,79.1001,79.99,79.06,79.63,7100,39.55005,39.995,39.53,39.815,14200,0.0,1.0
2012-11-13,78.43,78.92,78.08,78.21,43800,39.215,39.46,39.04,39.105,87600,0.0,1.0
2012-11-14,79.47,79.95,78.73,78.73,19400,39.735,39.975,39.365,39.365,38800,0.0,1.0
2012-11-15,78.99,80.2,78.59,79.94,49700,39.495,40.1,39.295,39.97,99400,0.0,1.0
2012-11-16,79.94,79.94,79.0369,79.67,75500,39.97,39.97,39.51845,39.835,151000,0.0,1.0
2012-11-19,81.79,82.09,81.0701,81.18,83600,40.895,41.045,40.53505,40.59,167200,0.0,1.0
2012-11-20,80.55,81.69,79.8403,81.32,36400,40.275,40.845,39.92015,40.66,72800,0.0,1.0
2012-11-21,81.22,81.36,80.26,81.15,71800,40.61,40.68,40.13,40.575,143600,0.0,1.0
2012-11-23,81.53,81.65,81.01,81.01,46400,40.765,40.825,40.505,40.505,92800,0.0,1.0
2012-11-26,81.0701,81.24,80.95,81.07,21100,40.53505,40.62,40.475,40.535,42200,0.0,1.0
2012-11-27,80.43,81.0156,80.12,81.0156,9400,40.215,40.5078,40.06,40.5078,18800,0.0,1.0
2012-11-28,80.27,80.29,79.15,79.51,31000,40.135,40.145,39.575,39.755,62000,0.0,1.0
2012-11-29,80.9,81.39,80.76,81.27,20000,40.45,40.695,40.38,40.635,40000,0.0,1.0
2012-11-30,81.36,81.47,80.97,81.12,11200,40.68,40.735,40.485,40.56,22400,0.0,1.0
2012-12-03,81.11,82.09,81.03,82.03,42000,40.555,41.045,40.515,41.015,84000,0.0,1.0
2012-12-04,80.28,80.41,80.02,80.14,28400,40.14,40.205,40.01,40.07,56800,0.0,1.0
2012-12-05,79.52,80.48,79.49,80.48,25900,39.76,40.24,39.745,40.24,51800,0.0,1.0
2012-12-06,78.31,78.97,78.1799,78.78,30500,39.155,39.485,39.08995,39.39,61000,0.0,1.0
2012-12-07,78.44,78.76,78.15,78.67,19200,39.22,39.38,39.075,39.335,38400,0.0,1.0
2012-12-10,78.36,78.84,78.36,78.79,7200,39.18,39.42,39.18,39.395,14400,0.0,1.0
2012-12-11,78.856,78.89,78.41,78.5865,4900,39.428,39.445,39.205,39.29325,9800,0.0,1.0
2012-12-12,79.73,80.21,79.32,79.97,105600,39.865,40.105,39.66,39.985,211200,0.0,1.0
2012-12-13,78.77,79.42,78.55,79.18,31200,39.385,39.71,39.275,39.59,62400,0.0,1.0
2012-12-14,79.8001,79.89,79.16,79.17,29900,39.90005,39.945,39.58,39.585,59800,0.0,1.0
2012-12-17,79.66,79.85,79.5,79.5,28400,39.83,39.925,39.75,39.75,56800,0.0,1.0
2012-12-18,80.39,80.39,79.6801,79.6801,25000,40.195,40.195,39.84005,39.84005,50000,0.0,1.0
2012-12-19,81.31,81.49,80.6201,80.88,21600,40.655,40.745,40.31005,40.44,43200,0.0,1.0
2012-12-20,81.23,81.65,80.97,81.2,20800,40.615,40.825,40.485,40.6,41600,0.0,1.0
2012-12-21,80.52,80.646,80.18,80.53,28400,40.26,40.323,40.09,40.265,56800,0.0,1.0
2012-12-24,80.21,80.21,79.75,79.75,2800,40.105,40.105,39.875,39.875,5600,0.0,1.0
2012-12-26,82.12,82.15,81.47,81.5,45800,41.06,41.075,40.735,40.75,91600,0.0,1.0
2012-12-27,81.98,82.05,81.37,81.87,29700,40.99,41.025,40.685,40.935,59400,0.0,1.0
2012-12-28,81.6599,81.69,81.12,81.69,21200,40.82995,40.845,40.56,40.845,42400,0.0,1.0
2012-12-31,82.07,82.07,80.83,80.83,34800,41.035,41.035,40.415,40.415,69600,0.0,1.0
2013-01-02,82.85,83.15,82.47,83.1,67100,41.425,41.575,41.235,41.55,134200,0.0,1.0
2013-01-03,82.44,82.849,82.44,82.64,19900,41.22,41.4245,41.22,41.32,39800,0.0,1.0
2013-01-04,82.09,82.67,81.7552,82.1,8100,41.045,41.335,40.8776,41.05,16200,0.0,1.0
2013-01-07,82.3886,82.3886,81.66,81.66,7200,41.1943,41.1943,40.83,40.83,14400,0.0,1.0
2013-01-08,82.84,82.85,82.4,82.7654,32600,41.42,41.425,41.2,41.3827,65200,0.0,1.0
2013-01-09,82.52,82.63,82.22,82.51,18800,41.26,41.315,41.11,41.255,37600,0.0,1.0
2013-01-10,82.66,83.399,82.634,83.35,62800,41.33,41.6995,41.317,41.675,125600,0.0,1.0
2013-01-11,81.82,81.86,81.16,81.67,21300,40.91,40.93,40.58,40.835,42600,0.0,1.0
2013-01-14,82.64,82.79,81.63,82.16,38300,41.32,41.395,40.815,41.08,76600,0.0,1.0
2013-01-15,81.77,82.53,81.68,82.52,53800,40.885,41.265,40.84,41.26,107600,0.0,1.0
2013-01-16,81.814,82.2,81.5199,81.66,38400,40.907,41.1,40.75995,40.83,76800,0.0,1.0
2013-01-17,82.75,82.89,82.1,82.45,34700,41.375,41.445,41.05,41.225,69400,0.0,1.0
2013-01-18,83.4,83.41,82.607,82.81,33900,41.7,41.705,41.3035,41.405,67800,0.0,1.0
2013-01-22,83.75,83.9,83.1,83.48,136300,41.875,41.95,41.55,41.74,272600,0.0,1.0
2013-01-23,84.1,84.28,83.66,83.66,26700,42.05,42.14,41.83,41.83,53400,0.0,1.0
2013-01-24,84.37,84.64,83.88,83.93,48500,42.185,42.32,41.94,41.965,97000,0.0,1.0
2013-01-25,84.46,84.76,84.26,84.76,52000,42.23,42.38,42.13,42.38,104000,0.0,1.0
2013-01-28,84.5,84.65,84.02,84.65,11700,42.25,42.325,42.01,42.325,23400,0.0,1.0
2013-01-29,85.06,85.17,84.34,84.51,31500,42.53,42.585,42.17,42.255,63000,0.0,1.0
2013-01-30,85.73,85.73,85.15,85.36,36800,42.865,42.865,42.575,42.68,73600,0.0,1.0
2013-01-31,86.15,86.1668,85.3,85.32,26600,43.075,43.0834,42.65,42.66,53200,0.0,1.0
2013-02-01,86.9,87.16,86.34,86.46,28500,43.45,43.58,43.17,43.23,57000,0.0,1.0
2013-02-04,86.06,86.57,85.98,86.33,27900,43.03,43.285,42.99,43.165,55800,0.0,1.0
2013-02-05,86.82,87.252,86.72,86.9,55500,43.41,43.626,43.36,43.45,111000,0.0,1.0
2013-02-06,87.1,87.2,86.3,86.43,37000,43.55,43.6,43.15,43.215,74000,0.0,1.0
2013-02-07,87.39,87.7,86.98,87.51,15600,43.695,43.85,43.49,43.755,31200,0.0,1.0
2013-02-08,88.41,88.71,88.27,88.3,24600,44.205,44.355,44.135,44.15,49200,0.0,1.0
2013-02-11,88.03,88.16,87.63,87.88,41800,44.015,44.08,43.815,43.94,83600,0.0,1.0
2013-02-12,88.37,88.4,87.9,88.34,6800,44.185,44.2,43.95,44.17,13600,0.0,1.0
2013-02-13,88.58,88.69,88.23,88.57,116500,44.29,44.345,44.115,44.285,233000,0.0,1.0
2013-02-14,88.66,88.6966,88.3,88.3,12900,44.33,44.3483,44.15,44.15,25800,0.0,1.0
2013-02-15,88.51,88.53,87.46,87.6,81000,44.255,44.265,43.73,43.8,162000,0.0,1.0
2013-02-19,88.01,88.23,87.58,87.67,36700,44.005,44.115,43.79,43.835,73400,0.0,1.0
2013-02-20,86.43,87.78,86.08,87.75,134900,43.215,43.89,43.04,43.875,269800,0.0,1.0
2013-02-21,85.34,85.74,85.07,85.41,45400,42.67,42.87,42.535,42.705,90800,0.0,1.0
2013-02-22,85.74,85.87,85.33,85.81,30000,42.87,42.935,42.665,42.905,60000,0.0,1.0
2013-02-25,85.32,86.53,85.32,86.44,62000,42.66,43.265,42.66,43.22,124000,0.0,1.0
2013-02-26,84.59,85.77,84.41,85.52,44200,42.295,42.885,42.205,42.76,88400,0.0,1.0
2013-02-27,84.06,84.84,83.91,84.56,46000,42.03,42.42,41.955,42.28,92000,0.0,1.0
2013-02-28,83.46,84.3699,83.18,84.2601,34200,41.73,42.18495,41.59,42.13005,68400,0.0,1.0
2013-03-01,82.99,83.07,82.48,82.6249,53000,41.495,41.535,41.24,41.31245,106000,0.0,1.0
2013-03-04,82.66,82.94,82.26,82.77,59600,41.33,41.47,41.13,41.385,119200,0.0,1.0
2013-03-05,83.83,84.02,83.0185,83.08,103800,41.915,42.01,41.50925,41.54,207600,0.0,1.0
2013-03-06,83.34,83.4999,83.04,83.4999,25300,41.67,41.74995,41.52,41.74995,50600,0.0,1.0
2013-03-07,83.45,83.71,83.06,83.09,31200,41.725,41.855,41.53,41.545,62400,0.0,1.0
2013-03-08,83.31,83.5399,82.75,82.83,65200,41.655,41.76995,41.375,41.415,130400,0.0,1.0
2013-03-11,82.91,83.23,82.59,82.93,32200,41.455,41.615,41.295,41.465,64400,0.0,1.0
2013-03-12,82.69,83.7,82.57,83.5,120100,41.345,41.85,41.285,41.75,240200,0.0,1.0
2013-03-13,81.89,82.76,81.55,82.6543,23100,40.945,41.38,40.775,41.32715,46200,0.0,1.0
2013-03-14,82.64,82.64,82.26,82.32,57400,41.32,41.32,41.13,41.16,114800,0.0,1.0
2013-03-15,83.28,83.5,83.0635,83.36,34000,41.64,41.75,41.53175,41.68,68000,0.0,1.0
2013-03-18,82.76,82.92,81.82,81.84,32200,41.38,41.46,40.91,40.92,64400,0.0,1.0
2013-03-19,81.36,82.51,81.2,82.43,25000,40.68,41.255,40.6,41.215,50000,0.0,1.0
2013-03-20,82.22,82.371,81.58,81.94,38000,41.11,41.1855,40.79,40.97,76000,0.0,1.0
2013-03-21,81.19,81.82,81.179,81.806,25600,40.595,40.91,40.5895,40.903,51200,0.0,1.0
2013-03-22,81.47,81.57,80.99,81.4,123400,40.735,40.785,40.495,40.7,246800,0.0,1.0
2013-03-25,81.68,82.51,81.22,82.07,102100,40.84,41.255,40.61,41.035,204200,0.0,1.0
2013-03-26,82.6763,82.75,81.7601,82.0,48000,41.33815,41.375,40.88005,41.0,96000,0.0,1.0
2013-03-27,83.05,83.07,82.5848,82.65,16200,41.525,41.535,41.2924,41.325,32400,0.0,1.0
2013-03-28,83.17,83.25,82.61,82.65,13900,41.585,41.625,41.305,41.325,27800,0.0,1.0
2013-04-01,83.91,84.2,83.0,83.01,47200,41.955,42.1,41.5,41.505,94400,0.0,1.0
2013-04-02,83.51,83.99,83.4928,83.66,97000,41.755,41.995,41.7464,41.83,194000,0.0,1.0
2013-04-03,81.05,83.23,80.88,83.1669,51800,40.525,41.615,40.44,41.58345,103600,0.0,1.0
2013-04-04,80.58,81.01,79.77,80.68,58900,40.29,40.505,39.885,40.34,117800,0.0,1.0
2013-04-05,79.17,79.676,78.598,79.676,48700,39.585,39.838,39.299,39.838,97400,0.0,1.0
2013-04-08,79.6,79.62,78.58,79.46,37300,39.8,39.81,39.29,39.73,74600,0.0,1.0
2013-04-09,80.45,80.571,79.19,79.4,30200,40.225,40.2855,39.595,39.7,60400,0.0,1.0
2013-04-10,80.13,80.35,79.78,80.33,24900,40.065,40.175,39.89,40.165,49800,0.0,1.0
2013-04-11,79.1,79.87,78.87,79.81,32800,39.55,39.935,39.435,39.905,65600,0.0,1.0
2013-04-12,77.96,78.07,76.71,77.54,44600,38.98,39.035,38.355,38.77,89200,0.0,1.0
2013-04-15,75.73,76.75,75.57,76.62,93100,37.865,38.375,37.785,38.31,186200,0.0,1.0
2013-04-16,75.8,75.84,74.91,75.62,36000,37.9,37.92,37.455,37.81,72000,0.0,1.0
2013-04-17,74.01,75.0,73.76,74.98,47500,37.005,37.5,36.88,37.49,95000,0.0,1.0
2013-04-18,75.62,75.63,74.11,74.5,29000,37.81,37.815,37.055,37.25,58000,0.0,1.0
2013-04-19,75.296,75.7,75.2064,75.38,6800,37.648,37.85,37.6032,37.69,13600,0.0,1.0
2013-04-22,76.18,76.2,75.16,75.91,24200,38.09,38.1,37.58,37.955,48400,0.0,1.0
2013-04-23,76.03,76.2,75.01,75.38,47900,38.015,38.1,37.505,37.69,95800,0.0,1.0
2013-04-24,77.15,77.25,76.26,76.3,34000,38.575,38.625,38.13,38.15,68000,0.0,1.0
2013-04-25,78.08,78.34,77.12,77.19,23700,39.04,39.17,38.56,38.595,47400,0.0,1.0
2013-04-26,78.03,78.226,77.75,78.06,8900,39.015,39.113,38.875,39.03,17800,0.0,1.0
2013-04-29,78.59,78.65,78.154,78.154,10900,39.295,39.325,39.077,39.077,21800,0.0,1.0
2013-04-30,77.02,78.42,76.9,78.32,24000,38.51,39.21,38.45,39.16,48000,0.0,1.0
2013-05-01,75.59,75.89,74.96,75.5801,46200,37.795,37.945,37.48,37.79005,92400,0.0,1.0
2013-05-02,77.86,77.9,76.12,76.12,37700,38.93,38.95,38.06,38.06,75400,0.0,1.0
2013-05-03,78.72,79.42,78.6,78.77,39500,39.36,39.71,39.3,39.385,79000,0.0,1.0
2013-05-06,79.78,79.94,78.8,78.8743,28300,39.89,39.97,39.4,39.43715,56600,0.0,1.0
2013-05-07,78.93,80.15,78.91,80.02,96000,39.465,40.075,39.455,40.01,192000,0.0,1.0
2013-05-08,78.96,79.34,78.61,78.95,32500,39.48,39.67,39.305,39.475,65000,0.0,1.0
2013-05-09,78.86,79.15,78.58,78.81,12000,39.43,39.575,39.29,39.405,24000,0.0,1.0
2013-05-10,78.69,78.8336,77.13,77.7,23800,39.345,39.4168,38.565,38.85,47600,0.0,1.0
2013-05-13,77.94,78.57,77.71,78.03,17900,38.97,39.285,38.855,39.015,35800,0.0,1.0
2013-05-14,77.98,78.16,77.6,77.69,13800,38.99,39.08,38.8,38.845,27600,0.0,1.0
2013-05-15,78.75,78.75,76.75,77.22,22500,39.375,39.375,38.375,38.61,45000,0.0,1.0
2013-05-16,78.98,79.2401,78.39,78.39,10800,39.49,39.62005,39.195,39.195,21600,0.0,1.0
2013-05-17,79.17,79.6,79.01,79.6,21300,39.585,39.8,39.505,39.8,42600,0.0,1.0
2013-05-20,79.59,80.02,79.26,79.26,21700,39.795,40.01,39.63,39.63,43400,0.0,1.0
2013-05-21,78.92,79.42,78.73,79.41,23700,39.46,39.71,39.365,39.705,47400,0.0,1.0
2013-05-22,77.83,78.76,77.75,78.2464,35700,38.915,39.38,38.875,39.1232,71400,0.0,1.0
2013-05-23,77.99,77.99,76.6,76.88,25500,38.995,38.995,38.3,38.44,51000,0.0,1.0
2013-05-24,78.02,78.0307,77.301,77.35,2600,39.01,39.01535,38.6505,38.675,5200,0.0,1.0
2013-05-28,79.2901,79.52,79.2901,79.47,2500,39.64505,39.76,39.64505,39.735,5000,0.0,1.0
2013-05-29,77.92,79.17,77.83,79.17,32600,38.96,39.585,38.915,39.585,65200,0.0,1.0
2013-05-30,77.49,78.0,77.01,77.237,37000,38.745,39.0,38.505,38.6185,74000,0.0,1.0
2013-05-31,76.1,77.12,76.1,76.96,111300,38.05,38.56,38.05,38.48,222600,0.0,1.0
2013-06-03,77.53,77.87,77.0,77.0,29100,38.765,38.935,38.5,38.5,58200,0.0,1.0
2013-06-04,78.51,78.53,77.09,77.39,37500,39.255,39.265,38.545,38.695,75000,0.0,1.0
2013-06-05,78.12,78.99,77.77,78.64,12800,39.06,39.495,38.885,39.32,25600,0.0,1.0
2013-06-06,78.6199,78.86,78.32,78.32,21000,39.30995,39.43,39.16,39.16,42000,0.0,1.0
2013-06-07,79.56,79.66,78.13,78.23,17900,39.78,39.83,39.065,39.115,35800,0.0,1.0
2013-06-10,78.97,79.38,78.97,79.38,4700,39.485,39.69,39.485,39.69,9400,0.0,1.0
2013-06-11,78.41,78.42,77.73,77.81,4600,39.205,39.21,38.865,38.905,9200,0.0,1.0
2013-06-12,78.85,79.26,78.77,79.0901,3900,39.425,39.63,39.385,39.54505,7800,0.0,1.0
2013-06-13,79.88,80.0,79.02,79.02,14300,39.94,40.0,39.51,39.51,28600,0.0,1.0
2013-06-14,80.58,81.2,80.46,80.85,39100,40.29,40.6,40.23,40.425,78200,0.0,1.0
2013-06-17,80.38,80.9699,80.19,80.82,40600,40.19,40.48495,40.095,40.41,81200,0.0,1.0
2013-06-18,80.73,80.79,80.27,80.75,15100,40.365,40.395,40.135,40.375,30200,0.0,1.0
2013-06-19,80.56,81.1,80.41,80.94,10300,40.28,40.55,40.205,40.47,20600,0.0,1.0
2013-06-20,77.68,78.79,77.6,78.74,35100,38.84,39.395,38.8,39.37,70200,0.0,1.0
2013-06-21,76.75,77.49,76.2,77.47,31900,38.375,38.745,38.1,38.735,63800,0.0,1.0
2013-06-24,76.91,77.05,75.92,76.23,24500,38.455,38.525,37.96,38.115,49000,0.0,1.0
2013-06-25,77.04,77.41,76.97,77.41,17100,38.52,38.705,38.485,38.705,34200,0.0,1.0
2013-06-26,77.3734,77.38,76.39,77.33,32400,38.6867,38.69,38.195,38.665,64800,0.0,1.0
2013-06-27,78.141,78.551,77.77,77.77,1100,39.0705,39.2755,38.885,38.885,2200,0.0,1.0
2013-06-28,77.67,78.551,77.67,78.53,6500,38.835,39.2755,38.835,39.265,13000,0.0,1.0
2013-07-01,78.34,78.721,78.05,78.53,9200,39.17,39.3605,39.025,39.265,18400,0.0,1.0
2013-07-02,78.98,79.2,78.72,78.75,61300,39.49,39.6,39.36,39.375,122600,0.0,1.0
2013-07-03,80.39,80.55,79.98,80.24,38800,40.195,40.275,39.99,40.12,77600,0.0,1.0
2013-07-05,81.75,81.9299,80.85,80.9,8500,40.875,40.96495,40.425,40.45,17000,0.0,1.0
2013-07-08,81.3468,81.826,81.23,81.39,11300,40.6734,40.913,40.615,40.695,22600,0.0,1.0
2013-07-09,81.934,81.9452,81.45,81.46,9700,40.967,40.9726,40.725,40.73,19400,0.0,1.0
2013-07-10,82.07,82.71,79.88,82.48,108400,41.035,41.355,39.94,41.24,216800,0.0,1.0
2013-07-11,81.77,82.4,81.33,82.37,83400,40.885,41.2,40.665,41.185,166800,0.0,1.0
2013-07-12,82.7,82.77,82.2,82.3,32500,41.35,41.385,41.1,41.15,65000,0.0,1.0
2013-07-15,82.74,82.86,82.36,82.36,58900,41.37,41.43,41.18,41.18,117800,0.0,1.0
2013-07-16,82.67,83.02,82.548,82.81,44200,41.335,41.51,41.274,41.405,88400,0.0,1.0
2013-07-17,83.054,83.1701,82.68,82.68,9400,41.527,41.58505,41.34,41.34,18800,0.0,1.0
2013-07-18,83.12,83.23,83.06,83.17,21100,41.56,41.615,41.53,41.585,42200,0.0,1.0
2013-07-19,83.01,83.38,82.06,83.344,8300,41.505,41.69,41.03,41.672,16600,0.0,1.0
2013-07-22,82.74,83.01,82.36,83.0,39200,41.37,41.505,41.18,41.5,78400,0.0,1.0
2013-07-23,82.97,83.0934,82.8,82.94,15100,41.485,41.5467,41.4,41.47,30200,0.0,1.0
2013-07-24,81.89,82.39,81.36,82.2,69900,40.945,41.195,40.68,41.1,139800,0.0,1.0
2013-07-25,82.45,82.51,81.81,81.888,6400,41.225,41.255,40.905,40.944,12800,0.0,1.0
2013-07-26,81.9888,82.0436,81.648,82.01,4300,40.9944,41.0218,40.824,41.005,8600,0.0,1.0
2013-07-29,82.27,82.2852,81.73,82.05,9600,41.135,41.1426,40.865,41.025,19200,0.0,1.0
2013-07-30,81.71,82.031,81.54,82.031,46900,40.855,41.0155,40.77,41.0155,93800,0.0,1.0
2013-07-31,82.42,82.45,80.91,80.98,92500,41.21,41.225,40.455,40.49,185000,0.0,1.0
2013-08-01,83.72,83.72,83.24,83.24,62000,41.86,41.86,41.62,41.62,124000,0.0,1.0
2013-08-02,83.28,83.391,83.0,83.18,6200,41.64,41.6955,41.5,41.59,12400,0.0,1.0
2013-08-05,83.06,83.27,82.49,82.54,22300,41.53,41.635,41.245,41.27,44600,0.0,1.0
2013-08-06,82.66,82.9,82.3,82.87,27400,41.33,41.45,41.15,41.435,54800,0.0,1.0
2013-08-07,81.8906,82.3,81.8,81.95,12800,40.9453,41.15,40.9,40.975,25600,0.0,1.0
2013-08-08,81.37,81.37,80.74,81.22,72200,40.685,40.685,40.37,40.61,144400,0.0,1.0
2013-08-09,82.38,82.51,81.43,81.43,80500,41.19,41.255,40.715,40.715,161000,0.0,1.0
2013-08-12,83.19,83.19,82.23,82.24,9500,41.595,41.595,41.115,41.12,19000,0.0,1.0
2013-08-13,83.4,83.81,83.36,83.36,2000,41.7,41.905,41.68,41.68,4000,0.0,1.0
2013-08-14,84.0,84.001,83.37,83.4568,6100,42.0,42.0005,41.685,41.7284,12200,0.0,1.0
2013-08-15,84.44,84.71,84.1,84.57,168300,42.22,42.355,42.05,42.285,336600,0.0,1.0
2013-08-16,85.24,85.28,84.49,84.7,5300,42.62,42.64,42.245,42.35,10600,0.0,1.0
2013-08-19,84.6,85.53,84.5,85.41,9500,42.3,42.765,42.25,42.705,19000,0.0,1.0
2013-08-20,84.92,85.3,83.96,83.96,13800,42.46,42.65,41.98,41.98,27600,0.0,1.0
2013-08-21,84.68,84.83,84.49,84.71,7700,42.34,42.415,42.245,42.355,15400,0.0,1.0
2013-08-22,84.75,84.81,84.4501,84.51,4900,42.375,42.405,42.22505,42.255,9800,0.0,1.0
2013-08-23,85.6087,85.73,84.93,85.11,6400,42.80435,42.865,42.465,42.555,12800,0.0,1.0
2013-08-26,85.631,85.631,85.3199,85.3199,5700,42.8155,42.8155,42.65995,42.65995,11400,0.0,1.0
2013-08-27,88.06,88.18,87.21,87.45,23000,44.03,44.09,43.605,43.725,46000,0.0,1.0
2013-08-28,89.45,89.937,88.93,89.1,77800,44.725,44.9685,44.465,44.55,155600,0.0,1.0
2013-08-29,44.1,45.05,44.0,44.82,27750,44.1,45.05,44.0,44.82,27750,0.0,2.0
2013-08-30,44.0,44.47,43.86,44.25,47900,44.0,44.47,43.86,44.25,47900,0.0,1.0
2013-09-03,44.57,44.6752,44.141,44.19,34800,44.57,44.6752,44.141,44.19,34800,0.0,1.0
2013-09-04,44.36,44.519,44.1251,44.18,30100,44.36,44.519,44.1251,44.18,30100,0.0,1.0
2013-09-05,44.49,44.5,44.2,44.49,22800,44.49,44.5,44.2,44.49,22800,0.0,1.0
2013-09-06,44.72,44.9,44.6,44.61,99700,44.72,44.9,44.6,44.61,99700,0.0,1.0
2013-09-09,43.73,44.44,43.68,44.27,77600,43.73,44.44,43.68,44.27,77600,0.0,1.0
2013-09-10,43.04,43.15,42.87,42.9,65500,43.04,43.15,42.87,42.9,65500,0.0,1.0
2013-09-11,43.19,43.3296,41.43,43.24,90500,43.19,43.3296,41.43,43.24,90500,0.0,1.0
2013-09-12,43.73,43.76,43.4,43.4,25300,43.73,43.76,43.4,43.4,25300,0.0,1.0
2013-09-13,43.75,43.75,43.31,43.42,19400,43.75,43.75,43.31,43.42,19400,0.0,1.0
2013-09-16,42.921,43.15,42.921,42.98,39000,42.921,43.15,42.921,42.98,39000,0.0,1.0
2013-09-17,42.169,42.59,42.114,42.55,77600,42.169,42.59,42.114,42.55,77600,0.0,1.0
2013-09-18,43.24,43.37,42.2556,42.31,43300,43.24,43.37,42.2556,42.31,43300,0.0,1.0
2013-09-19,42.51,43.05,42.4677,43.03,33300,42.51,43.05,42.4677,43.03,33300,0.0,1.0
2013-09-20,42.75,42.88,42.58,42.66,11300,42.75,42.88,42.58,42.66,11300,0.0,1.0
2013-09-23,42.3,42.4,42.19,42.36,45900,42.3,42.4,42.19,42.36,45900,0.0,1.0
2013-09-24,42.56,42.56,42.06,42.21,19200,42.56,42.56,42.06,42.21,19200,0.0,1.0
2013-09-25,42.22,42.83,42.22,42.78,15700,42.22,42.83,42.22,42.78,15700,0.0,1.0
2013-09-26,42.5323,42.6499,42.48,42.48,14000,42.5323,42.6499,42.48,42.48,14000,0.0,1.0
2013-09-27,42.32,42.87,42.28,42.41,45500,42.32,42.87,42.28,42.41,45500,0.0,1.0
2013-09-30,42.476,42.48,41.94,42.08,8800,42.476,42.48,41.94,42.08,8800,0.0,1.0
2013-10-01,42.1099,42.18,41.841,42.13,3800,42.1099,42.18,41.841,42.13,3800,0.0,1.0
2013-10-02,42.662,42.78,42.1452,42.26,11400,42.662,42.78,42.1452,42.26,11400,0.0,1.0
2013-10-03,42.49,42.77,42.43,42.74,10300,42.49,42.77,42.43,42.74,10300,0.0,1.0
2013-10-04,42.75,42.81,42.54,42.78,8500,42.75,42.81,42.54,42.78,8500,0.0,1.0
2013-10-07,42.88,42.88,42.31,42.31,3500,42.88,42.88,42.31,42.31,3500,0.0,1.0
2013-10-08,43.1748,43.24,43.1474,43.19,2300,43.1748,43.24,43.1474,43.19,2300,0.0,1.0
2013-10-09,42.7,42.79,42.36,42.53,10800,42.7,42.79,42.36,42.53,10800,0.0,1.0
2013-10-10,43.74,43.74,43.04,43.09,37100,43.74,43.74,43.04,43.09,37100,0.0,1.0
2013-10-11,43.55,43.58,43.32,43.58,4400,43.55,43.58,43.32,43.58,4400,0.0,1.0
2013-10-14,43.3457,43.4177,43.11,43.14,16500,43.3457,43.4177,43.11,43.14,16500,0.0,1.0
2013-10-15,43.0,43.251,42.98,43.08,9400,43.0,43.251,42.98,43.08,9400,0.0,1.0
2013-10-16,43.55,43.879,43.25,43.25,19900,43.55,43.879,43.25,43.25,19900,0.0,1.0
2013-10-17,42.93,43.35,42.93,43.23,2500,42.93,43.35,42.93,43.23,2500,0.0,1.0
2013-10-18,43.39,43.4,43.11,43.134,14100,43.39,43.4,43.11,43.134,14100,0.0,1.0
2013-10-21,43.3,43.35,43.08,43.35,10100,43.3,43.35,43.08,43.35,10100,0.0,1.0
2013-10-22,43.36,43.67,43.13,43.53,118600,43.36,43.67,43.13,43.53,118600,0.0,1.0
2013-10-23,42.29,43.1,42.28,43.06,226700,42.29,43.1,42.28,43.06,226700,0.0,1.0
2013-10-24,42.11,42.32,42.1,42.3116,30400,42.11,42.32,42.1,42.3116,30400,0.0,1.0
2013-10-25,42.19,42.24,41.95,42.1,17500,42.19,42.24,41.95,42.1,17500,0.0,1.0
2013-10-28,43.0966,43.1073,42.62,42.62,31900,43.0966,43.1073,42.62,42.62,31900,0.0,1.0
2013-10-29,42.77,43.04,42.77,42.96,5600,42.77,43.04,42.77,42.96,5600,0.0,1.0
2013-10-30,43.3,43.41,42.98,42.98,78800,43.3,43.41,42.98,42.98,78800,0.0,1.0
2013-10-31,42.89,43.01,42.8,42.9,48600,42.89,43.01,42.8,42.9,48600,0.0,1.0
2013-11-01,41.75,42.2599,41.676,42.2599,57300,41.75,42.2599,41.676,42.2599,57300,0.0,1.0
2013-11-04,41.8,41.87,41.56,41.56,28600,41.8,41.87,41.56,41.56,28600,0.0,1.0
2013-11-05,41.518,41.83,41.5148,41.83,6500,41.518,41.83,41.5148,41.83,6500,0.0,1.0
2013-11-06,41.45,42.1,41.43,41.64,109800,41.45,42.1,41.43,41.64,109800,0.0,1.0
2013-11-07,40.858,41.11,40.8402,41.11,65300,40.858,41.11,40.8402,41.11,65300,0.0,1.0
2013-11-08,41.35,41.43,40.89,40.92,48500,41.35,41.43,40.89,40.92,48500,0.0,1.0
2013-11-11,41.9048,41.9048,41.55,41.55,6500,41.9048,41.9048,41.55,41.55,6500,0.0,1.0
2013-11-12,41.71,42.1,41.48,42.0301,49500,41.71,42.1,41.48,42.0301,49500,0.0,1.0
2013-11-13,42.14,42.24,41.9495,41.99,451100,42.14,42.24,41.9495,41.99,451100,0.0,1.0
2013-11-14,42.71,42.9799,42.47,42.47,452300,42.71,42.9799,42.47,42.47,452300,0.0,1.0
2013-11-15,42.72,42.82,42.601,42.68,34400,42.72,42.82,42.601,42.68,34400,0.0,1.0
2013-11-18,42.68,42.809,42.59,42.67,28400,42.68,42.809,42.59,42.67,28400,0.0,1.0
2013-11-19,42.19,42.72,42.15,42.65,21100,42.19,42.72,42.15,42.65,21100,0.0,1.0
2013-11-20,42.52,42.63,42.12,42.12,40400,42.52,42.63,42.12,42.12,40400,0.0,1.0
2013-11-21,43.47,43.48,42.6802,42.69,49100,43.47,43.48,42.6802,42.69,49100,0.0,1.0
2013-11-22,43.75,43.83,43.28,43.63,38100,43.75,43.83,43.28,43.63,38100,0.0,1.0
2013-11-25,43.74,43.91,43.03,43.1,83900,43.74,43.91,43.03,43.1,83900,0.0,1.0
2013-11-26,43.67,43.89,43.531,43.85,51800,43.67,43.89,43.531,43.85,51800,0.0,1.0
2013-11-27,43.95,43.99,43.58,43.7,120500,43.95,43.99,43.58,43.7,120500,0.0,1.0
2013-11-29,43.5448,43.86,43.5448,43.65,6300,43.5448,43.86,43.5448,43.65,6300,0.0,1.0
2013-12-02,43.87,44.18,43.31,43.35,34100,43.87,44.18,43.31,43.35,34100,0.0,1.0
2013-12-03,44.34,44.412,44.0,44.0,10800,44.34,44.412,44.0,44.0,10800,0.0,1.0
2013-12-04,44.01,44.49,43.98,44.06,78300,44.01,44.49,43.98,44.06,78300,0.0,1.0
2013-12-05,43.7999,44.11,43.7001,43.92,15800,43.7999,44.11,43.7001,43.92,15800,0.0,1.0
2013-12-06,43.99,44.03,43.87,43.87,10000,43.99,44.03,43.87,43.87,10000,0.0,1.0
2013-12-09,43.12,43.75,43.105,43.75,126300,43.12,43.75,43.105,43.75,126300,0.0,1.0
2013-12-10,43.27,43.28,42.902,43.13,116300,43.27,43.28,42.902,43.13,116300,0.0,1.0
2013-12-11,43.33,43.33,42.99,43.02,4600,43.33,43.33,42.99,43.02,4600,0.0,1.0
2013-12-12,42.8401,43.13,42.84,43.05,120100,42.8401,43.13,42.84,43.05,120100,0.0,1.0
2013-12-13,42.8164,42.91,42.5701,42.6701,31500,42.8164,42.91,42.5701,42.6701,31500,0.0,1.0
2013-12-16,43.13,43.52,43.13,43.42,4000,43.13,43.52,43.13,43.42,4000,0.0,1.0
2013-12-17,42.84,43.03,42.8,42.97,128200,42.84,43.03,42.8,42.97,128200,0.0,1.0
2013-12-18,43.25,43.39,42.91,42.97,31500,43.25,43.39,42.91,42.97,31500,0.0,1.0
2013-12-19,43.56,43.7198,43.38,43.38,6600,43.56,43.7198,43.38,43.38,6600,0.0,1.0
2013-12-20,44.18,44.26,43.8799,43.92,26200,44.18,44.26,43.8799,43.92,26200,0.0,1.0
2013-12-23,44.04,44.21,44.0,44.2,19900,44.04,44.21,44.0,44.2,19900,0.0,1.0
2013-12-24,44.29,44.3,44.22,44.22,8100,44.29,44.3,44.22,44.22,8100,0.0,1.0
2013-12-26,44.3,44.3,44.14,44.2,10000,44.3,44.3,44.14,44.2,10000,0.0,1.0
2013-12-27,44.3,44.63,44.26,44.32,43700,44.3,44.63,44.26,44.32,43700,0.0,1.0
2013-12-30,43.92,44.11,43.89,44.07,24100,43.92,44.11,43.89,44.07,24100,0.0,1.0
2013-12-31,44.54,44.54,43.6714,43.6714,10400,44.54,44.54,43.6714,43.6714,10400,0.0,1.0
2014-01-02,42.58,43.34,42.55,43.23,31500,42.58,43.34,42.55,43.23,31500,0.0,1.0
2014-01-03,42.27,42.67,42.22,42.67,58600,42.27,42.67,42.22,42.67,58600,0.0,1.0
2014-01-06,42.38,42.43,42.2,42.43,13200,42.38,42.43,42.2,42.43,13200,0.0,1.0
2014-01-07,42.44,42.44,42.304,42.31,6500,42.44,42.44,42.304,42.31,6500,0.0,1.0
2014-01-08,42.38,42.39,42.2501,42.2501,8200,42.38,42.39,42.2501,42.2501,8200,0.0,1.0
2014-01-09,42.03,42.55,41.8901,42.55,43500,42.03,42.55,41.8901,42.55,43500,0.0,1.0
2014-01-10,42.32,42.33,41.84,42.1075,33300,42.32,42.33,41.84,42.1075,33300,0.0,1.0
2014-01-13,41.86,42.22,41.86,42.15,15600,41.86,42.22,41.86,42.15,15600,0.0,1.0
2014-01-14,41.7978,41.96,41.76,41.96,3200,41.7978,41.96,41.76,41.96,3200,0.0,1.0
2014-01-15,42.11,42.3,41.84,41.84,24600,42.11,42.3,41.84,41.84,24600,0.0,1.0
2014-01-16,41.83,42.05,41.8212,42.04,2900,41.83,42.05,41.8212,42.04,2900,0.0,1.0
2014-01-17,42.1,42.34,42.07,42.1302,12200,42.1,42.34,42.07,42.1302,12200,0.0,1.0
2014-01-21,42.2931,42.76,42.25,42.72,36900,42.2931,42.76,42.25,42.72,36900,0.0,1.0
2014-01-22,42.9,42.94,42.57,42.58,11100,42.9,42.94,42.57,42.58,11100,0.0,1.0
2014-01-23,42.76,42.77,42.56,42.72,93300,42.76,42.77,42.56,42.72,93300,0.0,1.0
2014-01-24,42.77,42.77,42.45,42.45,19300,42.77,42.77,42.45,42.45,19300,0.0,1.0
2014-01-27,42.47,42.51,42.29,42.51,34100,42.47,42.51,42.29,42.51,34100,0.0,1.0
2014-01-28,42.55,42.6464,42.49,42.56,24700,42.55,42.6464,42.49,42.56,24700,0.0,1.0
2014-01-29,42.7,42.74,42.4271,42.44,11500,42.7,42.74,42.4271,42.44,11500,0.0,1.0
2014-01-30,42.69,42.95,42.68,42.8156,26900,42.69,42.95,42.68,42.8156,26900,0.0,1.0
2014-01-31,42.16,42.51,42.1377,42.43,3200,42.16,42.51,42.1377,42.43,3200,0.0,1.0
2014-02-03,42.07,42.23,41.77,41.86,31200,42.07,42.23,41.77,41.86,31200,0.0,1.0
2014-02-04,42.0,42.02,41.88,41.9959,6800,42.0,42.02,41.88,41.9959,6800,0.0,1.0
2014-02-05,42.081,42.081,41.96,41.98,900,42.081,42.081,41.96,41.98,900,0.0,1.0
2014-02-06,42.53,42.53,42.33,42.4399,2700,42.53,42.53,42.33,42.4399,2700,0.0,1.0
2014-02-07,43.3,43.334,42.68,42.68,13600,43.3,43.334,42.68,42.68,13600,0.0,1.0
2014-02-10,42.99,43.26,42.99,43.24,2100,42.99,43.26,42.99,43.24,2100,0.0,1.0
2014-02-11,43.05,43.19,43.05,43.15,19100,43.05,43.19,43.05,43.15,19100,0.0,1.0
2014-02-12,43.1,43.42,43.08,43.38,16100,43.1,43.42,43.08,43.38,16100,0.0,1.0
2014-02-13,43.25,43.2501,43.13,43.1495,11800,43.25,43.2501,43.13,43.1495,11800,0.0,1.0
2014-02-14,43.4,43.48,42.98,43.11,5600,43.4,43.48,42.98,43.11,5600,0.0,1.0
2014-02-18,43.98,44.0538,43.69,43.7281,7400,43.98,44.0538,43.69,43.7281,7400,0.0,1.0
2014-02-19,44.08,44.098,43.948,43.948,8700,44.08,44.098,43.948,43.948,8700,0.0,1.0
2014-02-20,43.83,43.8701,43.82,43.84,1600,43.83,43.8701,43.82,43.84,1600,0.0,1.0
2014-02-21,43.71,43.9,43.7,43.9,8800,43.71,43.9,43.7,43.9,8800,0.0,1.0
2014-02-24,44.08,44.12,43.76,43.76,28500,44.08,44.12,43.76,43.76,28500,0.0,1.0
2014-02-25,43.6003,43.77,43.6003,43.76,2000,43.6003,43.77,43.6003,43.76,2000,0.0,1.0
2014-02-26,43.7177,43.7177,43.6099,43.6099,600,43.7177,43.7177,43.6099,43.6099,600,0.0,1.0
2014-02-27,43.4,43.47,43.23,43.28,220800,43.4,43.47,43.23,43.28,220800,0.0,1.0
2014-02-28,43.38,43.559,43.27,43.28,17800,43.38,43.559,43.27,43.28,17800,0.0,1.0
2014-03-03,44.18,44.52,44.09,44.39,96900,44.18,44.52,44.09,44.39,96900,0.0,1.0
2014-03-04,43.5,43.63,43.4464,43.63,24400,43.5,43.63,43.4464,43.63,24400,0.0,1.0
2014-03-05,42.9,43.25,42.85,43.25,72400,42.9,43.25,42.85,43.25,72400,0.0,1.0
2014-03-06,43.17,43.21,42.8012,42.92,22800,43.17,43.21,42.8012,42.92,22800,0.0,1.0
2014-03-07,43.29,43.42,43.09,43.1,19800,43.29,43.42,43.09,43.1,19800,0.0,1.0
2014-03-10,42.93,43.059,42.78,42.92,11700,42.93,43.059,42.78,42.92,11700,0.0,1.0
2014-03-11,43.08,43.19,42.96,43.02,14500,43.08,43.19,42.96,43.02,14500,0.0,1.0
2014-03-12,42.9501,43.0101,42.77,42.77,4700,42.9501,43.0101,42.77,42.77,4700,0.0,1.0
2014-03-13,42.78,42.95,42.6,42.95,63000,42.78,42.95,42.6,42.95,63000,0.0,1.0
2014-03-14,43.21,43.3,42.85,42.85,12800,43.21,43.3,42.85,42.85,12800,0.0,1.0
2014-03-17,42.47,42.9014,42.47,42.8101,21000,42.47,42.9014,42.47,42.8101,21000,0.0,1.0
2014-03-18,42.6301,42.6301,42.38,42.38,3900,42.6301,42.6301,42.38,42.38,3900,0.0,1.0
2014-03-19,42.32,42.46,42.3,42.37,2800,42.32,42.46,42.3,42.37,2800,0.0,1.0
2014-03-20,42.5101,42.5101,42.2501,42.2501,2600,42.5101,42.5101,42.2501,42.2501,2600,0.0,1.0
2014-03-21,42.74,43.04,42.73,42.83,11300,42.74,43.04,42.73,42.83,11300,0.0,1.0
2014-03-24,42.5601,42.98,42.5601,42.98,8000,42.5601,42.98,42.5601,42.98,8000,0.0,1.0
2014-03-25,42.68,42.86,42.65,42.77,8300,42.68,42.86,42.65,42.77,8300,0.0,1.0
2014-03-26,42.75,42.84,42.62,42.81,7600,42.75,42.84,42.62,42.81,7600,0.0,1.0
2014-03-27,43.0,43.05,42.94,42.96,5300,43.0,43.05,42.94,42.96,5300,0.0,1.0
2014-03-28,43.16,43.32,43.08,43.24,110900,43.16,43.32,43.08,43.24,110900,0.0,1.0
2014-03-31,43.05,43.269,42.821,43.269,14900,43.05,43.269,42.821,43.269,14900,0.0,1.0
2014-04-01,42.07,42.818,42.05,42.8164,5400,42.07,42.818,42.05,42.8164,5400,0.0,1.0
2014-04-02,41.78,41.89,41.69,41.75,33600,41.78,41.89,41.69,41.75,33600,0.0,1.0
2014-04-03,42.42,42.46,42.02,42.07,3500,42.42,42.46,42.02,42.07,3500,0.0,1.0
2014-04-04,42.61,42.72,42.55,42.59,21400,42.61,42.72,42.55,42.59,21400,0.0,1.0
2014-04-07,42.32,42.49,42.14,42.25,16000,42.32,42.49,42.14,42.25,16000,0.0,1.0
2014-04-08,43.05,43.05,42.28,42.45,10200,43.05,43.05,42.28,42.45,10200,0.0,1.0
2014-04-09,43.06,43.15,43.01,43.01,4000,43.06,43.15,43.01,43.01,4000,0.0,1.0
2014-04-10,42.95,43.0401,42.95,43.0401,3000,42.95,43.0401,42.95,43.0401,3000,0.0,1.0
2014-04-11,42.88,43.1,42.87,42.92,3400,42.88,43.1,42.87,42.92,3400,0.0,1.0
2014-04-14,43.54,43.57,43.1101,43.15,26400,43.54,43.57,43.1101,43.15,26400,0.0,1.0
2014-04-15,43.71,43.71,43.3635,43.45,29400,43.71,43.71,43.3635,43.45,29400,0.0,1.0
2014-04-16,43.77,44.09,43.77,44.05,45500,43.77,44.09,43.77,44.05,45500,0.0,1.0
2014-04-17,43.83,44.01,43.68,43.71,23900,43.83,44.01,43.68,43.71,23900,0.0,1.0
2014-04-21,43.9599,44.04,43.7596,43.79,314800,43.9599,44.04,43.7596,43.79,314800,0.0,1.0
2014-04-22,43.73,43.77,43.44,43.73,157200,43.73,43.77,43.44,43.73,157200,0.0,1.0
2014-04-23,43.62,43.7899,43.4329,43.76,73000,43.62,43.7899,43.4329,43.76,73000,0.0,1.0
2014-04-24,44.12,44.19,43.8601,43.97,55200,44.12,44.19,43.8601,43.97,55200,0.0,1.0
2014-04-25,43.76,43.98,43.7,43.92,50400,43.76,43.98,43.7,43.92,50400,0.0,1.0
2014-04-28,43.29,43.67,43.13,43.67,57600,43.29,43.67,43.13,43.67,57600,0.0,1.0
2014-04-29,43.5,43.694,43.4339,43.63,36400,43.5,43.694,43.4339,43.63,36400,0.0,1.0
2014-04-30,43.25,43.27,43.0,43.17,27300,43.25,43.27,43.0,43.17,27300,0.0,1.0
2014-05-01,43.09,43.12,42.712,42.81,27500,43.09,43.12,42.712,42.81,27500,0.0,1.0
2014-05-02,43.38,43.5225,43.17,43.29,38500,43.38,43.5225,43.17,43.29,38500,0.0,1.0
2014-05-05,42.988,43.09,42.792,43.09,72400,42.988,43.09,42.792,43.09,72400,0.0,1.0
2014-05-06,42.77,43.12,42.7699,43.12,15600,42.77,43.12,42.7699,43.12,15600,0.0,1.0
2014-05-07,43.23,43.27,42.8,42.98,17600,43.23,43.27,42.8,42.98,17600,0.0,1.0
2014-05-08,43.171,43.18,42.97,43.01,13000,43.171,43.18,42.97,43.01,13000,0.0,1.0
2014-05-09,43.1,43.2799,43.05,43.261,8500,43.1,43.2799,43.05,43.261,8500,0.0,1.0
2014-05-12,43.29,43.37,43.24,43.37,12600,43.29,43.37,43.24,43.37,12600,0.0,1.0
2014-05-13,43.62,43.64,43.27,43.39,35700,43.62,43.64,43.27,43.39,35700,0.0,1.0
2014-05-14,43.83,43.97,43.72,43.79,32400,43.83,43.97,43.72,43.79,32400,0.0,1.0
2014-05-15,43.79,43.91,43.7285,43.91,19400,43.79,43.91,43.7285,43.91,19400,0.0,1.0
2014-05-16,44.07,44.15,43.94,43.99,17300,44.07,44.15,43.94,43.99,17300,0.0,1.0
2014-05-19,43.91,44.22,43.9005,44.13,31300,43.91,44.22,43.9005,44.13,31300,0.0,1.0
2014-05-20,44.1,44.13,43.82,43.85,33000,44.1,44.13,43.82,43.85,33000,0.0,1.0
2014-05-21,44.3,44.4,44.1,44.21,29200,44.3,44.4,44.1,44.21,29200,0.0,1.0
2014-05-22,44.3525,44.52,44.21,44.47,23000,44.3525,44.52,44.21,44.47,23000,0.0,1.0
2014-05-23,44.388,44.44,44.26,44.36,40900,44.388,44.44,44.26,44.36,40900,0.0,1.0
2014-05-27,44.1753,44.2509,44.09,44.12,34300,44.1753,44.2509,44.09,44.12,34300,0.0,1.0
2014-05-28,44.0799,44.22,43.9401,44.09,18300,44.0799,44.22,43.9401,44.09,18300,0.0,1.0
2014-05-29,44.18,44.311,44.1013,44.29,21500,44.18,44.311,44.1013,44.29,21500,0.0,1.0
2014-05-30,43.93,44.0,43.845,43.99,27100,43.93,44.0,43.845,43.99,27100,0.0,1.0
2014-06-02,43.71,43.84,43.63,43.71,21900,43.71,43.84,43.63,43.71,21900,0.0,1.0
2014-06-03,43.71,43.71,43.5103,43.61,24100,43.71,43.71,43.5103,43.61,24100,0.0,1.0
2014-06-04,43.4999,43.89,43.4999,43.87,10100,43.4999,43.89,43.4999,43.87,10100,0.0,1.0
2014-06-05,43.72,43.74,43.281,43.34,22700,43.72,43.74,43.281,43.34,22700,0.0,1.0
2014-06-06,43.6336,43.73,43.54,43.73,7400,43.6336,43.73,43.54,43.73,7400,0.0,1.0
2014-06-09,44.05,44.1,43.94,43.94,25400,44.05,44.1,43.94,43.94,25400,0.0,1.0
2014-06-10,44.06,44.18,43.8,44.18,20900,44.06,44.18,43.8,44.18,20900,0.0,1.0
2014-06-11,44.2,44.232,44.12,44.13,13800,44.2,44.232,44.12,44.13,13800,0.0,1.0
2014-06-12,45.48,45.5499,44.87,45.0,61700,45.48,45.5499,44.87,45.0,61700,0.0,1.0
2014-06-13,45.36,45.61,45.258,45.47,121100,45.36,45.61,45.258,45.47,121100,0.0,1.0
2014-06-16,45.6,45.72,45.407,45.42,57700,45.6,45.72,45.407,45.42,57700,0.0,1.0
2014-06-17,45.79,45.93,45.6,45.64,61200,45.79,45.93,45.6,45.64,61200,0.0,1.0
2014-06-18,46.15,46.2399,45.79,45.85,51200,46.15,46.2399,45.79,45.85,51200,0.0,1.0
2014-06-19,46.45,46.68,46.26,46.31,78800,46.45,46.68,46.26,46.31,78800,0.0,1.0
2014-06-20,46.2729,46.45,46.24,46.37,37100,46.2729,46.45,46.24,46.37,37100,0.0,1.0
2014-06-23,46.03,46.2,45.96,46.2,54500,46.03,46.2,45.96,46.2,54500,0.0,1.0
2014-06-24,46.15,46.3108,45.9101,45.96,43800,46.15,46.3108,45.9101,45.96,43800,0.0,1.0
2014-06-25,46.08,46.11,45.7,45.78,73900,46.08,46.11,45.7,45.78,73900,0.0,1.0
2014-06-26,45.65,45.8399,45.603,45.78,31000,45.65,45.8399,45.603,45.78,31000,0.0,1.0
2014-06-27,45.66,45.87,45.6301,45.82,16000,45.66,45.87,45.6301,45.82,16000,0.0,1.0
2014-06-30,45.37,45.515,45.28,45.49,53000,45.37,45.515,45.28,45.49,53000,0.0,1.0
2014-07-01,45.27,45.4451,45.15,45.3101,18700,45.27,45.4451,45.15,45.3101,18700,0.0,1.0
2014-07-02,44.76,45.179,44.73,45.01,38700,44.76,45.179,44.73,45.01,38700,0.0,1.0
2014-07-03,44.67,44.71,44.64,44.69,22500,44.67,44.71,44.64,44.69,22500,0.0,1.0
2014-07-07,44.4,44.6799,44.37,44.65,26100,44.4,44.6799,44.37,44.65,26100,0.0,1.0
2014-07-08,44.07,44.38,43.9,44.38,46800,44.07,44.38,43.9,44.38,46800,0.0,1.0
2014-07-09,43.805,43.94,43.75,43.93,49600,43.805,43.94,43.75,43.93,49600,0.0,1.0
2014-07-10,44.03,44.14,43.676,43.7,71400,44.03,44.14,43.676,43.7,71400,0.0,1.0
2014-07-11,43.3,43.706,43.2301,43.7,57900,43.3,43.706,43.2301,43.7,57900,0.0,1.0
2014-07-14,43.46,43.5873,43.26,43.49,72400,43.46,43.5873,43.26,43.49,72400,0.0,1.0
2014-07-15,43.03,43.154,42.64,42.95,79400,43.03,43.154,42.64,42.95,79400,0.0,1.0
2014-07-16,43.18,43.537,43.16,43.21,34700,43.18,43.537,43.16,43.21,34700,0.0,1.0
2014-07-17,43.5,43.58,43.3001,43.52,21100,43.5,43.58,43.3001,43.52,21100,0.0,1.0
2014-07-18,43.2,43.6,43.16,43.6,25700,43.2,43.6,43.16,43.6,25700,0.0,1.0
2014-07-21,43.4501,43.47,43.152,43.22,16500,43.4501,43.47,43.152,43.22,16500,0.0,1.0
2014-07-22,43.34,43.59,43.29,43.59,23300,43.34,43.59,43.29,43.59,23300,0.0,1.0
2014-07-23,43.62,43.657,43.3401,43.56,13700,43.62,43.657,43.3401,43.56,13700,0.0,1.0
2014-07-24,43.25,43.4944,43.13,43.46,18300,43.25,43.4944,43.13,43.46,18300,0.0,1.0
2014-07-25,43.67,43.7,43.13,43.18,28100,43.67,43.7,43.13,43.18,28100,0.0,1.0
2014-07-28,43.4,43.54,43.18,43.28,22400,43.4,43.54,43.18,43.28,22400,0.0,1.0
2014-07-29,43.4,43.4799,43.27,43.31,19000,43.4,43.4799,43.27,43.31,19000,0.0,1.0
2014-07-30,42.81,43.464,42.69,43.43,34700,42.81,43.464,42.69,43.43,34700,0.0,1.0
2014-07-31,42.6999,42.9401,42.5501,42.91,22600,42.6999,42.9401,42.5501,42.91,22600,0.0,1.0
2014-08-01,42.21,42.52,42.12,42.49,49000,42.21,42.52,42.12,42.49,49000,0.0,1.0
2014-08-04,42.52,42.619,42.19,42.19,19600,42.52,42.619,42.19,42.19,19600,0.0,1.0
2014-08-05,42.26,42.43,41.9901,42.37,32100,42.26,42.43,41.9901,42.37,32100,0.0,1.0
2014-08-06,42.25,42.4799,42.24,42.32,17100,42.25,42.4799,42.24,42.32,17100,0.0,1.0
2014-08-07,42.64,42.69,42.29,42.35,16200,42.64,42.69,42.29,42.35,16200,0.0,1.0
2014-08-08,42.3,42.652,42.235,42.65,11800,42.3,42.652,42.235,42.65,11800,0.0,1.0
2014-08-11,42.18,42.5201,42.18,42.34,7700,42.18,42.5201,42.18,42.34,7700,0.0,1.0
2014-08-12,41.62,41.98,41.5001,41.82,42800,41.62,41.98,41.5001,41.82,42800,0.0,1.0
2014-08-13,42.04,42.16,41.6,41.76,22900,42.04,42.16,41.6,41.76,22900,0.0,1.0
2014-08-14,41.02,41.65,40.891,41.65,69100,41.02,41.65,40.891,41.65,69100,0.0,1.0
2014-08-15,41.34,41.59,41.03,41.16,22700,41.34,41.59,41.03,41.16,22700,0.0,1.0
2014-08-18,40.81,40.81,40.54,40.78,22800,40.81,40.81,40.54,40.78,22800,0.0,1.0
2014-08-19,40.75,40.83,40.53,40.69,33400,40.75,40.83,40.53,40.69,33400,0.0,1.0
2014-08-20,41.02,41.04,40.776,40.93,22400,41.02,41.04,40.776,40.93,22400,0.0,1.0
2014-08-21,41.18,41.206,40.7701,40.83,16500,41.18,41.206,40.7701,40.83,16500,0.0,1.0
2014-08-22,41.02,41.21,40.971,41.08,10900,41.02,41.21,40.971,41.08,10900,0.0,1.0
2014-08-25,41.19,41.2,40.91,41.01,20200,41.19,41.2,40.91,41.01,20200,0.0,1.0
2014-08-26,41.09,41.44,41.052,41.24,25100,41.09,41.44,41.052,41.24,25100,0.0,1.0
2014-08-27,41.15,41.26,40.9602,41.19,27200,41.15,41.26,40.9602,41.19,27200,0.0,1.0
2014-08-28,41.1299,41.29,41.019,41.29,17100,41.1299,41.29,41.019,41.29,17100,0.0,1.0
2014-08-29,41.3399,41.4,41.1999,41.27,8100,41.3399,41.4,41.1999,41.27,8100,0.0,1.0
2014-09-02,40.3,40.908,40.21,40.86,38600,40.3,40.908,40.21,40.86,38600,0.0,1.0
2014-09-03,41.04,41.33,40.7938,40.82,11400,41.04,41.33,40.7938,40.82,11400,0.0,1.0
2014-09-04,40.83,41.15,40.742,41.07,15600,40.83,41.15,40.742,41.07,15600,0.0,1.0
2014-09-05,40.47,40.81,40.279,40.77,25300,40.47,40.81,40.279,40.77,25300,0.0,1.0
2014-09-08,40.24,40.2699,39.91,39.95,31500,40.24,40.2699,39.91,39.95,31500,0.0,1.0
2014-09-09,39.9,40.12,39.81,40.08,48800,39.9,40.12,39.81,40.08,48800,0.0,1.0
2014-09-10,39.43,39.6599,39.21,39.65,440800,39.43,39.6599,39.21,39.65,440800,0.0,1.0
2014-09-11,39.42,39.5468,38.99,39.07,145400,39.42,39.5468,38.99,39.07,145400,0.0,1.0
2014-09-12,38.96,39.28,38.92,39.26,56900,38.96,39.28,38.92,39.26,56900,0.0,1.0
2014-09-15,39.03,39.19,38.86,38.86,43300,39.03,39.19,38.86,38.86,43300,0.0,1.0
2014-09-16,39.41,39.6,39.21,39.21,54500,39.41,39.6,39.21,39.21,54500,0.0,1.0
2014-09-17,39.38,39.6277,39.25,39.52,33700,39.38,39.6277,39.25,39.52,33700,0.0,1.0
2014-09-18,38.93,39.41,38.83,39.41,34700,38.93,39.41,38.83,39.41,34700,0.0,1.0
2014-09-19,39.18,39.203,38.93,38.93,18400,39.18,39.203,38.93,38.93,18400,0.0,1.0
2014-09-22,38.64,38.94,38.43,38.88,43675,38.64,38.94,38.43,38.88,43675,0.0,1.0
2014-09-23,38.61,38.67,38.4999,38.52,12312,38.61,38.67,38.4999,38.52,12312,0.0,1.0
2014-09-24,38.71,38.74,38.098,38.41,64631,38.71,38.74,38.098,38.41,64631,0.0,1.0
2014-09-25,38.71,38.71,38.35,38.65,18292,38.71,38.71,38.35,38.65,18292,0.0,1.0
2014-09-26,38.66,38.67,38.5,38.62,16550,38.66,38.67,38.5,38.62,16550,0.0,1.0
2014-09-29,38.702,38.75,38.44,38.44,9807,38.702,38.75,38.44,38.44,9807,0.0,1.0
2014-09-30,37.8,38.6399,37.57,38.63,71495,37.8,38.6399,37.57,38.63,71495,0.0,1.0
2014-10-01,37.5599,38.26,37.4831,37.8,48892,37.5599,38.26,37.4831,37.8,48892,0.0,1.0
2014-10-02,37.28,37.4,36.64,36.88,62104,37.28,37.4,36.64,36.88,62104,0.0,1.0
2014-10-03,36.7,36.92,36.5,36.82,38833,36.7,36.92,36.5,36.82,38833,0.0,1.0
2014-10-06,37.02,37.0901,36.3301,36.7,29141,37.02,37.0901,36.3301,36.7,29141,0.0,1.0
2014-10-07,36.64,36.7,36.5199,36.64,9460,36.64,36.7,36.5199,36.64,9460,0.0,1.0
2014-10-08,36.4799,36.52,36.08,36.29,41253,36.4799,36.52,36.08,36.29,41253,0.0,1.0
2014-10-09,35.62,36.21,35.4301,36.17,24080,35.62,36.21,35.4301,36.17,24080,0.0,1.0
2014-10-10,35.75,35.92,35.31,35.65,15877,35.75,35.92,35.31,35.65,15877,0.0,1.0
2014-10-13,35.12,35.352,35.0692,35.3,32389,35.12,35.352,35.0692,35.3,32389,0.0,1.0
2014-10-14,33.76,34.699,33.5901,34.68,40173,33.76,34.699,33.5901,34.68,40173,0.0,1.0
2014-10-15,33.31,34.04,33.219,33.76,35521,33.31,34.04,33.219,33.76,35521,0.0,1.0
2014-10-16,33.93,34.7699,33.061,33.08,75926,33.93,34.7699,33.061,33.08,75926,0.0,1.0
2014-10-17,34.17,34.38,33.93,34.19,205020,34.17,34.38,33.93,34.19,205020,0.0,1.0
2014-10-20,33.7801,33.98,33.43,33.93,14750,33.7801,33.98,33.43,33.93,14750,0.0,1.0
2014-10-21,34.17,34.1745,33.81,34.09,45344,34.17,34.1745,33.81,34.09,45344,0.0,1.0
2014-10-22,33.5319,34.45,33.48,34.42,93724,33.5319,34.45,33.48,34.42,93724,0.0,1.0
2014-10-23,34.37,34.5,33.92,34.03,28648,34.37,34.5,33.92,34.03,28648,0.0,1.0
2014-10-24,34.17,34.2427,33.81,34.05,31553,34.17,34.2427,33.81,34.05,31553,0.0,1.0
2014-10-27,33.81,34.03,33.4902,33.65,36360,33.81,34.03,33.4902,33.65,36360,0.0,1.0
2014-10-28,34.03,34.08,33.701,33.85,22116,34.03,34.08,33.701,33.85,22116,0.0,1.0
2014-10-29,34.55,34.76,34.38,34.45,60641,34.55,34.76,34.38,34.45,60641,0.0,1.0
2014-10-30,34.07,34.4357,33.98,34.18,25910,34.07,34.4357,33.98,34.18,25910,0.0,1.0
2014-10-31,34.07,34.104,33.51,33.58,37798,34.07,34.104,33.51,33.58,37798,0.0,1.0
2014-11-03,33.35,34.16,33.33,33.88,41464,33.35,34.16,33.33,33.88,41464,0.0,1.0
2014-11-04,32.72,32.98,32.61,32.96,49053,32.72,32.98,32.61,32.96,49053,0.0,1.0
2014-11-05,33.0099,33.19,32.5901,32.67,41464,33.0099,33.19,32.5901,32.67,41464,0.0,1.0
2014-11-06,32.8,32.9,32.5464,32.64,26838,32.8,32.9,32.5464,32.64,26838,0.0,1.0
2014-11-07,32.9053,33.19,32.9053,33.07,39522,32.9053,33.19,32.9053,33.07,39522,0.0,1.0
2014-11-10,32.57,33.52,32.53,33.52,52705,32.57,33.52,32.53,33.52,52705,0.0,1.0
2014-11-11,32.2,32.51,32.0,32.51,43327,32.2,32.51,32.0,32.51,43327,0.0,1.0
2014-11-12,31.74,32.258,31.71,32.19,21096,31.74,32.258,31.71,32.19,21096,0.0,1.0
2014-11-13,30.64,31.4715,30.5,31.45,61499,30.64,31.4715,30.5,31.45,61499,0.0,1.0
2014-11-14,31.34,31.36,30.8899,31.21,183936,31.34,31.36,30.8899,31.21,183936,0.0,1.0
2014-11-17,31.15,31.18,30.8172,30.86,45602,31.15,31.18,30.8172,30.86,45602,0.0,1.0
2014-11-18,30.86,31.03,30.79,30.96,57457,30.86,31.03,30.79,30.96,57457,0.0,1.0
2014-11-19,30.73,31.21,30.71,31.01,154289,30.73,31.21,30.71,31.01,154289,0.0,1.0
2014-11-20,31.18,31.21,30.88,31.01,43636,31.18,31.21,30.88,31.01,43636,0.0,1.0
2014-11-21,31.69,31.7,31.27,31.68,50343,31.69,31.7,31.27,31.68,50343,0.0,1.0
2014-11-24,31.33,31.69,31.26,31.49,42875,31.33,31.69,31.26,31.49,42875,0.0,1.0
2014-11-25,30.72,31.61,30.72,31.59,44609,30.72,31.61,30.72,31.59,44609,0.0,1.0
2014-11-26,30.5,30.82,30.48,30.55,17902,30.5,30.82,30.48,30.55,17902,0.0,1.0
2014-11-28,27.97,28.97,27.87,28.8,242477,27.97,28.97,27.87,28.8,242477,0.0,1.0
2014-12-01,28.61,28.6834,27.71,27.72,78059,28.61,28.6834,27.71,27.72,78059,0.0,1.0
2014-12-02,27.88,28.35,27.7,28.3,52479,27.88,28.35,27.7,28.3,52479,0.0,1.0
2014-12-03,27.51,28.0985,27.41,27.94,78146,27.51,28.0985,27.41,27.94,78146,0.0,1.0
2014-12-04,27.35,27.54,27.11,27.22,38023,27.35,27.54,27.11,27.22,38023,0.0,1.0
2014-12-05,27.08,27.41,26.7901,27.21,33543,27.08,27.41,26.7901,27.21,33543,0.0,1.0
2014-12-08,26.05,26.57,25.9899,26.57,64638,26.05,26.57,25.9899,26.57,64638,0.0,1.0
2014-12-09,26.27,26.29,25.84,25.94,102547,26.27,26.29,25.84,25.94,102547,0.0,1.0
2014-12-10,25.41,25.78,24.96,25.78,93023,25.41,25.78,24.96,25.78,93023,0.0,1.0
2014-12-11,24.98,25.4899,24.97,25.16,39494,24.98,25.4899,24.97,25.16,39494,0.0,1.0
2014-12-12,24.2007,24.65,24.18,24.59,59458,24.2007,24.65,24.18,24.59,59458,0.0,1.0
2014-12-15,23.68,24.54,23.6,24.52,65143,23.68,24.54,23.6,24.52,65143,0.0,1.0
2014-12-16,23.48,23.93,23.01,23.12,73798,23.48,23.93,23.01,23.12,73798,0.0,1.0
2014-12-17,23.76,24.65,23.25,23.41,80480,23.76,24.65,23.25,23.41,80480,0.0,1.0
2014-12-18,23.27,24.3,23.13,24.27,77696,23.27,24.3,23.13,24.27,77696,0.0,1.0
2014-12-19,24.31,24.52,23.45,23.8,70136,24.31,24.52,23.45,23.8,70136,0.0,1.0
2014-12-22,23.47,23.89,23.42,23.89,100099,23.47,23.89,23.42,23.89,100099,0.0,1.0
2014-12-23,24.11,24.31,23.55,23.59,210720,24.11,24.31,23.55,23.59,210720,0.0,1.0
2014-12-24,23.58,23.6,23.25,23.58,97338,23.58,23.6,23.25,23.58,97338,0.0,1.0
2014-12-26,23.27,23.6,23.1501,23.6,78272,23.27,23.6,23.1501,23.6,78272,0.0,1.0
2014-12-29,22.65,23.51,22.45,23.51,190109,22.65,23.51,22.45,23.51,190109,0.0,1.0
2014-12-30,22.47,22.8095,22.3,22.56,123285,22.47,22.8095,22.3,22.56,123285,0.0,1.0
2014-12-31,22.7,22.71,21.87,21.98,139977,22.7,22.71,21.87,21.98,139977,0.0,1.0
2015-01-02,22.0199,22.37,21.82,22.0,103301,22.0199,22.37,21.82,22.0,103301,0.0,1.0
2015-01-05,20.7,21.27,20.6038,21.27,215776,20.7,21.27,20.6038,21.27,215776,0.0,1.0
2015-01-06,19.92,20.62,19.7879,20.38,229097,19.92,20.62,19.7879,20.38,229097,0.0,1.0
2015-01-07,19.97,20.2699,19.68,19.99,179510,19.97,20.2699,19.68,19.99,179510,0.0,1.0
2015-01-08,20.01,20.14,19.55,19.85,321464,20.01,20.14,19.55,19.85,321464,0.0,1.0
2015-01-09,19.66,19.9257,19.25,19.8,280943,19.66,19.9257,19.25,19.8,280943,0.0,1.0
2015-01-12,18.68,19.09,18.64,19.09,262057,18.68,19.09,18.64,19.09,262057,0.0,1.0
2015-01-13,18.52,18.62,17.9582,18.26,368706,18.52,18.62,17.9582,18.26,368706,0.0,1.0
2015-01-14,19.07,19.25,18.05,18.32,531607,19.07,19.25,18.05,18.32,531607,0.0,1.0
2015-01-15,18.46,19.4,18.4248,19.39,555381,18.46,19.4,18.4248,19.39,555381,0.0,1.0
2015-01-16,19.17,19.28,18.71,18.97,137648,19.17,19.28,18.71,18.97,137648,0.0,1.0
2015-01-20,18.49,18.82,18.3406,18.53,349912,18.49,18.82,18.3406,18.53,349912,0.0,1.0
2015-01-21,18.75,19.01,18.53,18.77,213106,18.75,19.01,18.53,18.77,213106,0.0,1.0
2015-01-22,18.73,18.9201,18.41,18.84,199895,18.73,18.9201,18.41,18.84,199895,0.0,1.0
2015-01-23,18.69,18.95,18.64,18.73,175900,18.69,18.95,18.64,18.73,175900,0.0,1.0
2015-01-26,18.4599,18.849,18.41,18.6,164063,18.4599,18.849,18.41,18.6,164063,0.0,1.0
2015-01-27,18.88,19.13,18.43,18.5,150943,18.88,19.13,18.43,18.5,150943,0.0,1.0
2015-01-28,18.56,19.03,18.56,18.83,141617,18.56,19.03,18.56,18.83,141617,0.0,1.0
2015-01-29,18.84,18.92,18.5601,18.83,128270,18.84,18.92,18.5601,18.83,128270,0.0,1.0
2015-01-30,20.03,20.31,18.8,19.32,234111,20.03,20.31,18.8,19.32,234111,0.0,1.0
2015-02-02,21.01,21.08,20.2,20.69,436932,21.01,21.08,20.2,20.69,436932,0.0,1.0
2015-02-03,22.07,22.58,21.4294,21.43,513946,22.07,22.58,21.4294,21.43,513946,0.0,1.0
2015-02-04,21.01,21.62,20.55,21.62,396555,21.01,21.62,20.55,21.62,396555,0.0,1.0
2015-02-05,21.72,22.08,21.25,21.25,450561,21.72,22.08,21.25,21.25,450561,0.0,1.0
2015-02-06,22.17,22.5356,21.87,22.03,355909,22.17,22.5356,21.87,22.03,355909,0.0,1.0
2015-02-09,22.28,22.71,22.2101,22.39,251733,22.28,22.71,22.2101,22.39,251733,0.0,1.0
2015-02-10,21.84,22.39,21.56,22.37,220580,21.84,22.39,21.56,22.37,220580,0.0,1.0
2015-02-11,21.21,21.34,20.77,21.25,256767,21.21,21.34,20.77,21.25,256767,0.0,1.0
2015-02-12,22.27,22.54,21.6,21.68,203519,22.27,22.54,21.6,21.68,203519,0.0,1.0
2015-02-13,23.05,23.17,22.85,23.03,255575,23.05,23.17,22.85,23.03,255575,0.0,1.0
2015-02-17,23.39,23.65,22.7,23.04,368141,23.39,23.65,22.7,23.04,368141,0.0,1.0
2015-02-18,22.59,23.251,22.5256,23.05,196244,22.59,23.251,22.5256,23.05,196244,0.0,1.0
2015-02-19,22.64,22.8778,21.8312,21.9,295277,22.64,22.8778,21.8312,21.9,295277,0.0,1.0
2015-02-20,22.6,22.85,22.55,22.81,83278,22.6,22.85,22.55,22.81,83278,0.0,1.0
2015-02-23,22.16,22.75,22.01,22.21,214422,22.16,22.75,22.01,22.21,214422,0.0,1.0
2015-02-24,22.06,22.6,22.0,22.55,107156,22.06,22.6,22.0,22.55,107156,0.0,1.0
2015-02-25,23.18,23.18,22.04,22.29,192571,23.18,23.18,22.04,22.29,192571,0.0,1.0
2015-02-26,22.8,23.24,22.44,22.93,291221,22.8,23.24,22.44,22.93,291221,0.0,1.0
2015-02-27,23.34,23.6,22.9305,23.06,394234,23.34,23.6,22.9305,23.06,394234,0.0,1.0
2015-03-02,22.53,23.11,22.32,22.92,390870,22.53,23.11,22.32,22.92,390870,0.0,1.0
2015-03-03,22.94,23.2234,22.65,22.99,270886,22.94,23.2234,22.65,22.99,270886,0.0,1.0
2015-03-04,22.69,22.8499,22.3698,22.81,282966,22.69,22.8499,22.3698,22.81,282966,0.0,1.0
2015-03-05,22.74,22.94,22.5701,22.89,124869,22.74,22.94,22.5701,22.89,124869,0.0,1.0
2015-03-06,22.4,22.74,22.201,22.62,133789,22.4,22.74,22.201,22.62,133789,0.0,1.0
2015-03-09,22.01,22.5158,21.94,22.22,229366,22.01,22.5158,21.94,22.22,229366,0.0,1.0
2015-03-10,21.23,21.5599,21.082,21.43,324622,21.23,21.5599,21.082,21.43,324622,0.0,1.0
2015-03-11,21.64,21.64,21.04,21.26,465417,21.64,21.64,21.04,21.26,465417,0.0,1.0
2015-03-12,21.33,21.8004,21.12,21.75,115995,21.33,21.8004,21.12,21.75,115995,0.0,1.0
2015-03-13,20.39,21.1,20.37,21.07,312186,20.39,21.1,20.37,21.07,312186,0.0,1.0
2015-03-16,20.11,20.22,19.566,20.08,373405,20.11,20.22,19.566,20.08,373405,0.0,1.0
2015-03-17,19.88,19.97,19.565,19.65,128590,19.88,19.97,19.565,19.65,128590,0.0,1.0
2015-03-18,21.07,21.09,19.6,19.61,150894,21.07,21.09,19.6,19.61,150894,0.0,1.0
2015-03-19,20.16,20.514,20.06,20.22,166705,20.16,20.514,20.06,20.22,166705,0.0,1.0
2015-03-20,20.47,20.67,20.3586,20.46,83536,20.47,20.67,20.3586,20.46,83536,0.0,1.0
2015-03-23,20.77,20.895,20.41,20.61,171121,20.77,20.895,20.41,20.61,171121,0.0,1.0
2015-03-24,20.51,20.75,20.4,20.68,94478,20.51,20.75,20.4,20.68,94478,0.0,1.0
2015-03-25,20.89,21.2101,20.59,20.78,176304,20.89,21.2101,20.59,20.78,176304,0.0,1.0
2015-03-26,21.95,22.1,21.4,21.58,718856,21.95,22.1,21.4,21.58,718856,0.0,1.0
2015-03-27,20.87,21.55,20.81,21.55,277587,20.87,21.55,20.81,21.55,277587,0.0,1.0
2015-03-30,20.93,21.0617,20.5201,20.93,189298,20.93,21.0617,20.5201,20.93,189298,0.0,1.0
2015-03-31,20.5,20.806,20.41,20.48,128467,20.5,20.806,20.41,20.48,128467,0.0,1.0
2015-04-01,21.12,21.39,20.56,20.68,159751,21.12,21.39,20.56,20.68,159751,0.0,1.0
2015-04-02,20.538,20.8775,20.1,20.66,641267,20.538,20.8775,20.1,20.66,641267,0.0,1.0
2015-04-06,21.46,21.63,20.7801,21.0,386971,21.46,21.63,20.7801,21.0,386971,0.0,1.0
2015-04-07,21.89,21.96,21.3,21.4,334457,21.89,21.96,21.3,21.4,334457,0.0,1.0
2015-04-08,20.87,21.67,20.65,21.67,270239,20.87,21.67,20.65,21.67,270239,0.0,1.0
2015-04-09,21.0778,21.53,20.99,21.07,158827,21.0778,21.53,20.99,21.07,158827,0.0,1.0
2015-04-10,21.5,21.58,21.28,21.28,211916,21.5,21.58,21.28,21.28,211916,0.0,1.0
2015-04-13,21.54,21.87,21.34,21.83,107996,21.54,21.87,21.34,21.83,107996,0.0,1.0
2015-04-14,21.8,22.0,21.648,21.72,247851,21.8,22.0,21.648,21.72,247851,0.0,1.0
2015-04-15,22.87,23.11,21.9412,22.02,501956,22.87,23.11,21.9412,22.02,501956,0.0,1.0
2015-04-16,23.26,23.6,22.675,22.8,289652,23.26,23.6,22.675,22.8,289652,0.0,1.0
2015-04-17,23.22,23.485,23.02,23.22,214422,23.22,23.485,23.02,23.22,214422,0.0,1.0
2015-04-20,23.11,23.4184,22.93,22.93,232027,23.11,23.4184,22.93,22.93,232027,0.0,1.0
2015-04-21,22.6,23.11,22.48,22.99,524852,22.6,23.11,22.48,22.99,524852,0.0,1.0
2015-04-22,22.89,23.01,22.65,22.76,91341,22.89,23.01,22.65,22.76,91341,0.0,1.0
2015-04-23,23.6,23.85,23.21,23.23,242111,23.6,23.85,23.21,23.23,242111,0.0,1.0
2015-04-24,23.769,23.8,23.53,23.64,140998,23.769,23.8,23.53,23.64,140998,0.0,1.0
2015-04-27,23.54,23.8,23.48,23.8,139746,23.54,23.8,23.48,23.8,139746,0.0,1.0
2015-04-28,23.52,23.845,23.49,23.53,195154,23.52,23.845,23.49,23.53,195154,0.0,1.0
2015-04-29,23.86,24.26,23.63,23.67,235449,23.86,24.26,23.63,23.67,235449,0.0,1.0
2015-04-30,24.3,24.37,23.93,23.98,211526,24.3,24.37,23.93,23.98,211526,0.0,1.0
2015-05-01,24.28,24.295,23.8801,24.1,68717,24.28,24.295,23.8801,24.1,68717,0.0,1.0
2015-05-04,24.22,24.23,24.031,24.18,104938,24.22,24.23,24.031,24.18,104938,0.0,1.0
2015-05-05,24.57,24.8899,24.5401,24.7,190043,24.57,24.8899,24.5401,24.7,190043,0.0,1.0
2015-05-06,24.58,25.297,24.53,25.1,205461,24.58,25.297,24.53,25.1,205461,0.0,1.0
2015-05-07,23.78,24.56,23.713,24.56,242311,23.78,24.56,23.713,24.56,242311,0.0,1.0
2015-05-08,23.84,23.95,23.42,23.76,252277,23.84,23.95,23.42,23.76,252277,0.0,1.0
2015-05-11,23.6,23.78,23.41,23.71,120121,23.6,23.78,23.41,23.71,120121,0.0,1.0
2015-05-12,24.1,24.305,23.75,23.75,191605,24.1,24.305,23.75,23.75,191605,0.0,1.0
2015-05-13,24.1,24.6595,24.06,24.37,150450,24.1,24.6595,24.06,24.37,150450,0.0,1.0
2015-05-14,24.03,24.3499,23.86,24.24,148157,24.03,24.3499,23.86,24.24,148157,0.0,1.0
2015-05-15,24.07,24.1,23.53,23.64,121124,24.07,24.1,23.53,23.64,121124,0.0,1.0
2015-05-18,23.89,24.0,23.75,23.87,89047,23.89,24.0,23.75,23.87,89047,0.0,1.0
2015-05-19,23.12,23.4899,23.02,23.46,434097,23.12,23.4899,23.02,23.46,434097,0.0,1.0
2015-05-20,23.31,23.4,23.19,23.36,184478,23.31,23.4,23.19,23.36,184478,0.0,1.0
2015-05-21,23.94,24.05,23.65,23.69,183206,23.94,24.05,23.65,23.69,183206,0.0,1.0
2015-05-22,23.59,23.64,23.48,23.48,90468,23.59,23.64,23.48,23.48,90468,0.0,1.0
2015-05-26,22.98,23.25,22.7847,23.23,180610,22.98,23.25,22.7847,23.23,180610,0.0,1.0
2015-05-27,22.42,22.82,22.31,22.6,225334,22.42,22.82,22.31,22.6,225334,0.0,1.0
2015-05-28,22.5799,22.63,22.0741,22.12,164220,22.5799,22.63,22.0741,22.12,164220,0.0,1.0
2015-05-29,23.55,23.6999,22.7,22.7,259656,23.55,23.6999,22.7,22.7,259656,0.0,1.0
2015-06-01,23.4,23.67,23.169,23.47,53958,23.4,23.67,23.169,23.47,53958,0.0,1.0
2015-06-02,23.6,23.6887,23.3504,23.45,65700,23.6,23.6887,23.3504,23.45,65700,0.0,1.0
2015-06-03,22.98,23.46,22.87,23.44,362043,22.98,23.46,22.87,23.44,362043,0.0,1.0
2015-06-04,22.43,22.99,22.28,22.99,215015,22.43,22.99,22.28,22.99,215015,0.0,1.0
2015-06-05,22.74,22.7915,21.96,22.04,134121,22.74,22.7915,21.96,22.04,134121,0.0,1.0
2015-06-08,22.58,22.6699,22.455,22.6,74510,22.58,22.6699,22.455,22.6,74510,0.0,1.0
2015-06-09,23.2,23.36,23.1301,23.18,207454,23.2,23.36,23.1301,23.18,207454,0.0,1.0
2015-06-10,23.57,23.77,23.41,23.7,147326,23.57,23.77,23.41,23.7,147326,0.0,1.0
2015-06-11,23.36,23.49,23.23,23.49,86574,23.36,23.49,23.23,23.49,86574,0.0,1.0
2015-06-12,22.96,23.28,22.94,23.17,103981,22.96,23.28,22.94,23.17,103981,0.0,1.0
2015-06-15,22.77,22.92,22.7,22.74,196209,22.77,22.92,22.7,22.74,196209,0.0,1.0
2015-06-16,22.72,22.8099,22.6172,22.75,65343,22.72,22.8099,22.6172,22.75,65343,0.0,1.0
2015-06-17,22.68,23.21,22.3,23.04,170236,22.68,23.21,22.3,23.04,170236,0.0,1.0
2015-06-18,22.79,22.94,22.72,22.88,97840,22.79,22.94,22.72,22.88,97840,0.0,1.0
2015-06-19,22.38,22.55,22.2,22.49,93715,22.38,22.55,22.2,22.49,93715,0.0,1.0
2015-06-22,22.52,22.59,22.11,22.28,80120,22.52,22.59,22.11,22.28,80120,0.0,1.0
2015-06-23,22.96,23.0634,22.37,22.37,111511,22.96,23.0634,22.37,22.37,111511,0.0,1.0
2015-06-24,22.6,23.1,22.44,22.84,116457,22.6,23.1,22.44,22.84,116457,0.0,1.0
2015-06-25,22.48,22.56,22.3299,22.5,95038,22.48,22.56,22.3299,22.5,95038,0.0,1.0
2015-06-26,22.48,22.58,22.253,22.31,34775,22.48,22.58,22.253,22.31,34775,0.0,1.0
2015-06-29,22.05,22.1799,21.9644,22.02,69015,22.05,22.1799,21.9644,22.02,69015,0.0,1.0
2015-06-30,22.57,22.6701,22.35,22.35,70305,22.57,22.6701,22.35,22.35,70305,0.0,1.0
2015-07-01,22.11,22.38,21.99,22.36,78214,22.11,22.38,21.99,22.36,78214,0.0,1.0
2015-07-02,22.02,22.49,21.9972,22.27,64284,22.02,22.49,21.9972,22.27,64284,0.0,1.0
2015-07-06,20.23,21.04,20.0763,21.02,283623,20.23,21.04,20.0763,21.02,283623,0.0,1.0
2015-07-07,20.42,20.53,19.6346,20.24,200039,20.42,20.53,19.6346,20.24,200039,0.0,1.0
2015-07-08,20.38,20.512,19.93,20.46,109503,20.38,20.512,19.93,20.46,109503,0.0,1.0
2015-07-09,20.7799,20.99,20.7004,20.8,99844,20.7799,20.99,20.7004,20.8,99844,0.0,1.0
2015-07-10,20.8099,20.89,20.5325,20.76,16681,20.8099,20.89,20.5325,20.76,16681,0.0,1.0
2015-07-13,20.55,20.8499,20.3801,20.39,46833,20.55,20.8499,20.3801,20.39,46833,0.0,1.0
2015-07-14,20.65,20.7891,20.2101,20.26,80775,20.65,20.7891,20.2101,20.26,80775,0.0,1.0
2015-07-15,20.2,20.57,20.101,20.39,58037,20.2,20.57,20.101,20.39,58037,0.0,1.0
2015-07-16,20.14,20.38,20.084,20.38,34874,20.14,20.38,20.084,20.38,34874,0.0,1.0
2015-07-17,20.14,20.18,19.9101,20.16,58676,20.14,20.18,19.9101,20.16,58676,0.0,1.0
2015-07-20,19.93,20.15,19.9,20.0,108341,19.93,20.15,19.9,20.0,108341,0.0,1.0
2015-07-21,20.12,20.237,19.95,20.04,32977,20.12,20.237,19.95,20.04,32977,0.0,1.0
2015-07-22,19.76,20.06,19.7401,19.94,145210,19.76,20.06,19.7401,19.94,145210,0.0,1.0
2015-07-23,19.49,19.89,19.4529,19.81,99740,19.49,19.89,19.4529,19.81,99740,0.0,1.0
2015-07-24,19.3,19.46,19.18,19.46,120658,19.3,19.46,19.18,19.46,120658,0.0,1.0
2015-07-27,18.69,19.0,18.68,18.94,126690,18.69,19.0,18.68,18.94,126690,0.0,1.0
2015-07-28,18.73,19.04,18.51,18.66,200304,18.73,19.04,18.51,18.66,200304,0.0,1.0
2015-07-29,18.9,19.1148,18.65,18.73,232526,18.9,19.1148,18.65,18.73,232526,0.0,1.0
2015-07-30,18.82,19.05,18.69,18.93,50974,18.82,19.05,18.69,18.93,50974,0.0,1.0
2015-07-31,18.28,18.82,18.21,18.82,133122,18.28,18.82,18.21,18.82,133122,0.0,1.0
2015-08-03,17.53,17.96,17.45,17.83,167219,17.53,17.96,17.45,17.83,167219,0.0,1.0
2015-08-04,17.699,17.75,17.5456,17.67,113311,17.699,17.75,17.5456,17.67,113311,0.0,1.0
2015-08-05,17.56,17.98,17.3,17.83,236327,17.56,17.98,17.3,17.83,236327,0.0,1.0
2015-08-06,17.49,17.54,17.2604,17.42,99840,17.49,17.54,17.2604,17.42,99840,0.0,1.0
2015-08-07,17.15,17.32,17.1154,17.28,69043,17.15,17.32,17.1154,17.28,69043,0.0,1.0
2015-08-10,17.71,17.8014,17.2,17.2,129441,17.71,17.8014,17.2,17.2,129441,0.0,1.0
2015-08-11,17.4,17.42,17.17,17.38,323759,17.4,17.42,17.17,17.38,323759,0.0,1.0
2015-08-12,17.53,17.59,17.3,17.48,62046,17.53,17.59,17.3,17.48,62046,0.0,1.0
2015-08-13,17.3,17.39,17.1754,17.39,214508,17.3,17.39,17.1754,17.39,214508,0.0,1.0
2015-08-14,16.95,17.29,16.95,17.2,84127,16.95,17.29,16.95,17.2,84127,0.0,1.0
2015-08-17,16.95,17.2,16.94,17.17,181345,16.95,17.2,16.94,17.17,181345,0.0,1.0
2015-08-18,16.91,17.04,16.849,16.92,66524,16.91,17.04,16.849,16.92,66524,0.0,1.0
2015-08-19,16.34,16.96,16.33,16.93,97459,16.34,16.96,16.33,16.93,97459,0.0,1.0
2015-08-20,16.07,16.49,16.07,16.32,147753,16.07,16.49,16.07,16.32,147753,0.0,1.0
2015-08-21,15.82,16.07,15.72,16.01,177729,15.82,16.07,15.72,16.01,177729,0.0,1.0
2015-08-24,14.82,15.34,14.7,15.09,339012,14.82,15.34,14.7,15.09,339012,0.0,1.0
2015-08-25,14.9742,15.4,14.9199,15.39,156079,14.9742,15.4,14.9199,15.39,156079,0.0,1.0
2015-08-26,15.2,15.2199,14.93,15.11,69945,15.2,15.2199,14.93,15.11,69945,0.0,1.0
2015-08-27,16.52,16.57,15.53,15.53,205971,16.52,16.57,15.53,15.53,205971,0.0,1.0
2015-08-28,17.46,17.77,16.43,16.44,250900,17.46,17.77,16.43,16.44,250900,0.0,1.0
2015-08-31,18.61,18.89,16.85,17.14,282157,18.61,18.89,16.85,17.14,282157,0.0,1.0
2015-09-01,17.16,18.59,17.09,18.59,133405,17.16,18.59,17.09,18.59,133405,0.0,1.0
2015-09-02,17.56,17.77,16.66,17.63,105082,17.56,17.77,16.66,17.63,105082,0.0,1.0
2015-09-03,17.7099,18.249,17.5,17.59,69172,17.7099,18.249,17.5,17.59,69172,0.0,1.0
2015-09-04,17.25,17.6115,17.25,17.57,35092,17.25,17.6115,17.25,17.57,35092,0.0,1.0
2015-09-08,17.24,17.33,16.74,17.06,113461,17.24,17.33,16.74,17.06,113461,0.0,1.0
2015-09-09,16.67,17.28,16.591,17.26,369525,16.67,17.28,16.591,17.26,369525,0.0,1.0
2015-09-10,16.99,17.059,16.5768,16.7,162110,16.99,17.059,16.5768,16.7,162110,0.0,1.0
2015-09-11,16.78,17.0,16.4824,16.66,97815,16.78,17.0,16.4824,16.66,97815,0.0,1.0
2015-09-14,16.2301,16.52,16.2,16.52,111506,16.2301,16.52,16.2,16.52,111506,0.0,1.0
2015-09-15,16.41,16.415,16.1,16.27,91386,16.41,16.415,16.1,16.27,91386,0.0,1.0
2015-09-16,17.06,17.2,16.66,16.78,109046,17.06,17.2,16.66,16.78,109046,0.0,1.0
2015-09-17,16.85,17.06,16.5501,16.96,82501,16.85,17.06,16.5501,16.96,82501,0.0,1.0
2015-09-18,16.35,16.64,16.1994,16.6,64356,16.35,16.64,16.1994,16.6,64356,0.0,1.0
2015-09-21,16.7,16.75,16.5,16.5,39714,16.7,16.75,16.5,16.5,39714,0.0,1.0
2015-09-22,16.78,16.8,16.3501,16.42,45306,16.78,16.8,16.3501,16.42,45306,0.0,1.0
2015-09-23,16.38,17.18,16.35,16.93,81891,16.38,17.18,16.35,16.93,81891,0.0,1.0
2015-09-24,16.53,16.58,16.27,16.31,113122,16.53,16.58,16.27,16.31,113122,0.0,1.0
2015-09-25,16.59,16.79,16.42,16.65,62554,16.59,16.79,16.42,16.65,62554,0.0,1.0
2015-09-28,16.22,16.4199,16.19,16.27,38145,16.22,16.4199,16.19,16.27,38145,0.0,1.0
2015-09-29,16.49,16.6134,16.34,16.4,46601,16.49,16.6134,16.34,16.4,46601,0.0,1.0
2015-09-30,16.64,16.76,16.45,16.45,32392,16.64,16.76,16.45,16.45,32392,0.0,1.0
2015-10-01,16.41,17.07,16.31,17.03,37165,16.41,17.07,16.31,17.03,37165,0.0,1.0
2015-10-02,16.49,16.54,16.072,16.12,54716,16.49,16.54,16.072,16.12,54716,0.0,1.0
2015-10-05,16.91,17.04,16.81,16.84,40265,16.91,17.04,16.81,16.84,40265,0.0,1.0
2015-10-06,17.79,17.79,17.08,17.13,146086,17.79,17.79,17.08,17.13,146086,0.0,1.0
2015-10-07,17.61,18.1,17.461,18.0,76223,17.61,18.1,17.461,18.0,76223,0.0,1.0
2015-10-08,18.08,18.15,17.7,17.76,31913,18.08,18.15,17.7,17.76,31913,0.0,1.0
2015-10-09,17.82,18.08,17.77,17.95,67942,17.82,18.08,17.77,17.95,67942,0.0,1.0
2015-10-12,17.09,17.89,16.97,17.89,34963,17.09,17.89,16.97,17.89,34963,0.0,1.0
2015-10-13,16.73,17.28,16.6796,16.93,46846,16.73,17.28,16.6796,16.93,46846,0.0,1.0
2015-10-14,16.79,16.85,16.65,16.74,29899,16.79,16.85,16.65,16.74,29899,0.0,1.0
2015-10-15,16.92,16.93,16.45,16.61,78170,16.92,16.93,16.45,16.61,78170,0.0,1.0
2015-10-16,17.02,17.09,16.68,17.02,58377,17.02,17.09,16.68,17.02,58377,0.0,1.0
2015-10-19,16.45,16.68,16.42,16.62,105144,16.45,16.68,16.42,16.62,105144,0.0,1.0
2015-10-20,16.4196,16.52,16.3,16.36,75595,16.4196,16.52,16.3,16.36,75595,0.0,1.0
2015-10-21,16.16,16.3699,16.06,16.21,81187,16.16,16.3699,16.06,16.21,81187,0.0,1.0
2015-10-22,16.3,16.46,16.11,16.34,156010,16.3,16.46,16.11,16.34,156010,0.0,1.0
2015-10-23,16.208,16.247,16.04,16.12,62840,16.208,16.247,16.04,16.12,62840,0.0,1.0
2015-10-26,16.01,16.2,16.01,16.14,65327,16.01,16.2,16.01,16.14,65327,0.0,1.0
2015-10-27,15.82,15.847,15.68,15.78,70284,15.82,15.847,15.68,15.78,70284,0.0,1.0
2015-10-28,16.55,16.62,15.95,15.99,103468,16.55,16.62,15.95,15.99,103468,0.0,1.0
2015-10-29,16.43,16.66,16.38,16.48,84717,16.43,16.66,16.38,16.48,84717,0.0,1.0
2015-10-30,16.7,16.8324,16.48,16.51,46654,16.7,16.8324,16.48,16.51,46654,0.0,1.0
2015-11-02,16.47,16.7,16.44,16.58,49364,16.47,16.7,16.44,16.58,49364,0.0,1.0
2015-11-03,17.06,17.19,16.71,16.76,112923,17.06,17.19,16.71,16.76,112923,0.0,1.0
2015-11-04,16.46,16.96,16.41,16.94,55826,16.46,16.96,16.41,16.94,55826,0.0,1.0
2015-11-05,16.24,16.48,16.2038,16.35,42861,16.24,16.48,16.2038,16.35,42861,0.0,1.0
2015-11-06,16.09,16.232,15.9675,16.19,43095,16.09,16.232,15.9675,16.19,43095,0.0,1.0
2015-11-09,15.94,16.2,15.9,16.09,87972,15.94,16.2,15.9,16.09,87972,0.0,1.0
2015-11-10,15.96,16.1499,15.905,15.94,96807,15.96,16.1499,15.905,15.94,96807,0.0,1.0
2015-11-11,15.54,16.03,15.42,16.03,78635,15.54,16.03,15.42,16.03,78635,0.0,1.0
2015-11-12,15.02,15.43,14.9901,15.21,117379,15.02,15.43,14.9901,15.21,117379,0.0,1.0
2015-11-13,14.79,15.02,14.69,14.99,250488,14.79,15.02,14.69,14.99,250488,0.0,1.0
2015-11-16,14.89,14.95,14.36,14.68,203308,14.89,14.95,14.36,14.68,203308,0.0,1.0
2015-11-17,14.53,14.71,14.46,14.68,104127,14.53,14.71,14.46,14.68,104127,0.0,1.0
2015-11-18,14.69,14.76,14.45,14.76,71630,14.69,14.76,14.45,14.76,71630,0.0,1.0
2015-11-19,14.66,14.76,14.62,14.65,62009,14.66,14.76,14.62,14.65,62009,0.0,1.0
2015-11-20,14.76,15.08,14.69,14.74,53013,14.76,15.08,14.69,14.74,53013,0.0,1.0
2015-11-23,14.93,15.19,14.8,14.83,209089,14.93,15.19,14.8,14.83,209089,0.0,1.0
2015-11-24,15.29,15.47,15.16,15.38,124816,15.29,15.47,15.16,15.38,124816,0.0,1.0
2015-11-25,15.3501,15.36,14.98,15.1,65672,15.3501,15.36,14.98,15.1,65672,0.0,1.0
2015-11-27,14.97,15.06,14.9101,15.06,17698,14.97,15.06,14.9101,15.06,17698,0.0,1.0
2015-11-30,14.81,15.19,14.76,15.11,74162,14.81,15.19,14.76,15.11,74162,0.0,1.0
2015-12-01,14.72,14.91,14.673,14.77,50214,14.72,14.91,14.673,14.77,50214,0.0,1.0
2015-12-02,14.17,14.7699,14.11,14.5,132387,14.17,14.7699,14.11,14.5,132387,0.0,1.0
2015-12-03,14.56,14.82,14.25,14.45,93732,14.56,14.82,14.25,14.45,93732,0.0,1.0
2015-12-04,14.32,14.5,14.2,14.32,179956,14.32,14.5,14.2,14.32,179956,0.0,1.0
2015-12-07,13.5,13.97,13.4821,13.92,377197,13.5,13.97,13.4821,13.92,377197,0.0,1.0
2015-12-08,13.34,13.68,13.2601,13.32,226016,13.34,13.68,13.2601,13.32,226016,0.0,1.0
2015-12-09,13.295,13.66,13.07,13.44,156045,13.295,13.66,13.07,13.44,156045,0.0,1.0
2015-12-10,13.09,13.3,13.06,13.2,48984,13.09,13.3,13.06,13.2,48984,0.0,1.0
2015-12-11,12.54,12.98,12.37,12.98,168121,12.54,12.98,12.37,12.98,168121,0.0,1.0
2015-12-14,12.49,12.67,12.19,12.27,464165,12.49,12.67,12.19,12.27,464165,0.0,1.0
2015-12-15,12.65,13.0,12.61,12.69,157838,12.65,13.0,12.61,12.69,157838,0.0,1.0
2015-12-16,12.27,12.49,12.21,12.37,237282,12.27,12.49,12.21,12.37,237282,0.0,1.0
2015-12-17,12.08,12.38,12.08,12.38,155210,12.08,12.38,12.08,12.38,155210,0.0,1.0
2015-12-18,12.04,12.3499,12.01,12.14,120274,12.04,12.3499,12.01,12.14,120274,0.0,1.0
2015-12-21,11.9,12.02,11.8299,11.91,227476,11.9,12.02,11.8299,11.91,227476,0.0,1.0
2015-12-22,11.89,12.003,11.82,11.88,271591,11.89,12.003,11.82,11.88,271591,0.0,1.0
2015-12-23,12.42,12.4275,12.06,12.12,192855,12.42,12.4275,12.06,12.12,192855,0.0,1.0
2015-12-24,12.38,12.5,12.34,12.41,90705,12.38,12.5,12.34,12.41,90705,0.0,1.0
2015-12-28,12.02,12.15,11.99,12.14,189914,12.02,12.15,11.99,12.14,189914,0.0,1.0
2015-12-29,12.4,12.45,12.2566,12.28,84405,12.4,12.45,12.2566,12.28,84405,0.0,1.0
2015-12-30,11.98,12.11,11.9304,12.11,204420,11.98,12.11,11.9304,12.11,204420,0.0,1.0
2015-12-31,12.24,12.44,11.93,11.96,171042,12.24,12.44,11.93,11.96,171042,0.0,1.0
2016-01-04,12.26,12.76,12.05,12.58,133615,12.26,12.76,12.05,12.58,133615,0.0,1.0
2016-01-05,11.92,12.07,11.9,12.07,137936,11.92,12.07,11.9,12.07,137936,0.0,1.0
2016-01-06,11.29,11.61,11.19,11.41,300220,11.29,11.61,11.19,11.41,300220,0.0,1.0
2016-01-07,11.07,11.38,10.97,11.02,204523,11.07,11.38,10.97,11.02,204523,0.0,1.0
2016-01-08,10.95,11.15,10.76,11.15,110809,10.95,11.15,10.76,11.15,110809,0.0,1.0
2016-01-11,10.26,10.85,10.23,10.81,375496,10.26,10.85,10.23,10.81,375496,0.0,1.0
2016-01-12,10.13,10.53,9.91,10.48,231602,10.13,10.53,9.91,10.48,231602,0.0,1.0
2016-01-13,9.85,10.32,9.72,10.22,283441,9.85,10.32,9.72,10.22,283441,0.0,1.0
2016-01-14,10.03,10.11,9.72,9.83,741342,10.03,10.11,9.72,9.83,741342,0.0,1.0
2016-01-15,9.47,9.752,9.3576,9.67,365215,9.47,9.752,9.3576,9.67,365215,0.0,1.0
2016-01-19,9.36,9.75,9.26,9.75,244800,9.36,9.75,9.26,9.75,244800,0.0,1.0
2016-01-20,9.15,9.25,8.8,9.14,320145,9.15,9.25,8.8,9.14,320145,0.0,1.0
2016-01-21,9.49,9.63,8.99,9.04,270797,9.49,9.63,8.99,9.04,270797,0.0,1.0
2016-01-22,10.39,10.44,10.0,10.2,553828,10.39,10.44,10.0,10.2,553828,0.0,1.0
2016-01-25,9.77,10.3,9.77,10.15,438393,9.77,10.3,9.77,10.15,438393,0.0,1.0
2016-01-26,10.23,10.59,10.009,10.07,226179,10.23,10.59,10.009,10.07,226179,0.0,1.0
2016-01-27,10.61,10.86,10.15,10.3,723664,10.61,10.86,10.15,10.3,723664,0.0,1.0
2016-01-28,11.19,11.4,10.9218,11.32,1195290,11.19,11.4,10.9218,11.32,1195290,0.0,1.0
2016-01-29,11.34,11.44,10.99,11.3,529868,11.34,11.44,10.99,11.3,529868,0.0,1.0
2016-02-01,10.74,11.15,10.73,11.15,342010,10.74,11.15,10.73,11.15,342010,0.0,1.0
2016-02-02,10.32,10.56,10.2,10.33,854286,10.32,10.56,10.2,10.33,854286,0.0,1.0
2016-02-03,11.16,11.16,10.37,10.67,592504,11.16,11.16,10.37,10.67,592504,0.0,1.0
2016-02-04,10.9,11.32,10.83,11.24,603835,10.9,11.32,10.83,11.24,603835,0.0,1.0
2016-02-05,10.8,11.0,10.7,10.86,320474,10.8,11.0,10.7,10.86,320474,0.0,1.0
2016-02-08,10.44,10.73,10.365,10.73,351945,10.44,10.73,10.365,10.73,351945,0.0,1.0
2016-02-09,9.78,10.43,9.59,10.33,757525,9.78,10.43,9.59,10.33,757525,0.0,1.0
2016-02-10,9.79,10.07,9.6,9.64,872695,9.79,10.07,9.6,9.64,872695,0.0,1.0
2016-02-11,9.9,9.92,9.47,9.63,1022746,9.9,9.92,9.47,9.63,1022746,0.0,1.0
2016-02-12,10.37,10.57,9.9,10.03,641105,10.37,10.57,9.9,10.03,641105,0.0,1.0
2016-02-16,10.2,10.61,10.11,10.57,741995,10.2,10.61,10.11,10.57,741995,0.0,1.0
2016-02-17,10.85,11.02,10.38,10.42,611626,10.85,11.02,10.38,10.42,611626,0.0,1.0
2016-02-18,10.7,11.2285,10.67,11.21,425551,10.7,11.2285,10.67,11.21,425551,0.0,1.0
2016-02-19,10.53,10.61,10.34,10.61,208352,10.53,10.61,10.34,10.61,208352,0.0,1.0
2016-02-22,10.97,11.04,10.89,10.89,141893,10.97,11.04,10.89,10.89,141893,0.0,1.0
2016-02-23,10.59,10.8699,10.48,10.86,135715,10.59,10.8699,10.48,10.86,135715,0.0,1.0
2016-02-24,10.91,10.9599,10.284,10.33,287508,10.91,10.9599,10.284,10.33,287508,0.0,1.0
2016-02-25,11.02,11.2,10.54,10.79,282811,11.02,11.2,10.54,10.79,282811,0.0,1.0
2016-02-26,11.05,11.51,10.95,11.45,504621,11.05,11.51,10.95,11.45,504621,0.0,1.0
2016-02-29,11.37,11.41,11.18,11.23,258598,11.37,11.41,11.18,11.23,258598,0.0,1.0
2016-03-01,11.43,11.55,11.1635,11.26,635971,11.43,11.55,11.1635,11.26,635971,0.0,1.0
2016-03-02,11.54,11.59,11.21,11.3,392089,11.54,11.59,11.21,11.3,392089,0.0,1.0
2016-03-03,11.54,11.59,11.29,11.32,310612,11.54,11.59,11.29,11.32,310612,0.0,1.0
2016-03-04,12.08,12.08,11.52,11.64,509894,12.08,12.08,11.52,11.64,509894,0.0,1.0
2016-03-07,12.64,12.74,12.14,12.14,524170,12.64,12.74,12.14,12.14,524170,0.0,1.0
2016-03-08,12.24,12.67,12.23,12.67,600409,12.24,12.67,12.23,12.67,600409,0.0,1.0
2016-03-09,12.69,12.775,12.4799,12.5,478457,12.69,12.775,12.4799,12.5,478457,0.0,1.0
2016-03-10,12.45,12.56,12.31,12.41,582140,12.45,12.56,12.31,12.41,582140,0.0,1.0
2016-03-11,12.54,12.71,12.4258,12.64,235752,12.54,12.71,12.4258,12.64,235752,0.0,1.0
2016-03-14,12.29,12.3,12.05,12.19,226373,12.29,12.3,12.05,12.19,226373,0.0,1.0
2016-03-15,12.03,12.11,11.91,12.09,173774,12.03,12.11,11.91,12.09,173774,0.0,1.0
2016-03-16,12.49,12.54,12.28,12.28,248082,12.49,12.54,12.28,12.28,248082,0.0,1.0
2016-03-17,12.82,12.9,12.59,12.68,120067,12.82,12.9,12.59,12.68,120067,0.0,1.0
2016-03-18,12.84,13.1865,12.75,13.09,401998,12.84,13.1865,12.75,13.09,401998,0.0,1.0
2016-03-21,12.92,12.99,12.71,12.85,167890,12.92,12.99,12.71,12.85,167890,0.0,1.0
2016-03-22,12.99,13.06,12.75,12.78,256270,12.99,13.06,12.75,12.78,256270,0.0,1.0
2016-03-23,12.56,12.7997,12.5264,12.74,254157,12.56,12.7997,12.5264,12.74,254157,0.0,1.0
2016-03-24,12.52,12.58,12.16,12.23,166795,12.52,12.58,12.16,12.23,166795,0.0,1.0
2016-03-28,12.48,12.49,12.3,12.44,79125,12.48,12.49,12.3,12.44,79125,0.0,1.0
2016-03-29,12.23,12.26,12.05,12.13,208457,12.23,12.26,12.05,12.13,208457,0.0,1.0
2016-03-30,12.21,12.6001,12.19,12.44,207724,12.21,12.6001,12.19,12.44,207724,0.0,1.0
2016-03-31,12.26,12.45,12.21,12.23,221708,12.26,12.45,12.21,12.23,221708,0.0,1.0
2016-04-01,11.79,11.92,11.77,11.87,206560,11.79,11.92,11.77,11.87,206560,0.0,1.0
2016-04-04,11.5,11.86,11.49,11.71,183155,11.5,11.86,11.49,11.71,183155,0.0,1.0
2016-04-05,11.58,11.63,11.42,11.52,218770,11.58,11.63,11.42,11.52,218770,0.0,1.0
2016-04-06,12.15,12.1801,11.74,11.79,245081,12.15,12.1801,11.74,11.79,245081,0.0,1.0
2016-04-07,12.09,12.11,11.83,11.99,211765,12.09,12.11,11.83,11.99,211765,0.0,1.0
2016-04-08,12.75,12.81,12.5401,12.6,248276,12.75,12.81,12.5401,12.6,248276,0.0,1.0
2016-04-11,13.08,13.14,12.93,12.95,247917,13.08,13.14,12.93,12.95,247917,0.0,1.0
2016-04-12,13.57,13.67,13.16,13.25,370929,13.57,13.67,13.16,13.25,370929,0.0,1.0
2016-04-13,13.42,13.7,13.4,13.54,216646,13.42,13.7,13.4,13.54,216646,0.0,1.0
2016-04-14,13.39,13.57,13.305,13.49,165012,13.39,13.57,13.305,13.49,165012,0.0,1.0
2016-04-15,13.14,13.24,12.91,13.1,398850,13.14,13.24,12.91,13.1,398850,0.0,1.0
2016-04-18,13.13,13.24,12.6108,12.65,325177,13.13,13.24,12.6108,12.65,325177,0.0,1.0
2016-04-19,13.42,13.55,13.2465,13.26,201298,13.42,13.55,13.2465,13.26,201298,0.0,1.0
2016-04-20,13.85,13.98,13.15,13.18,454534,13.85,13.98,13.15,13.18,454534,0.0,1.0
2016-04-21,13.67,13.86,13.57,13.77,259240,13.67,13.86,13.57,13.77,259240,0.0,1.0
2016-04-22,13.8,14.01,13.7101,13.74,165647,13.8,14.01,13.7101,13.74,165647,0.0,1.0
2016-04-25,13.6,13.9,13.5415,13.88,180242,13.6,13.9,13.5415,13.88,180242,0.0,1.0
2016-04-26,13.96,14.02,13.77,13.8,222083,13.96,14.02,13.77,13.8,222083,0.0,1.0
2016-04-27,14.3801,14.43,13.91,14.23,341120,14.3801,14.43,13.91,14.23,341120,0.0,1.0
2016-04-28,14.48,14.6299,14.34,14.38,185375,14.48,14.6299,14.34,14.38,185375,0.0,1.0
2016-04-29,14.5,14.771,14.32,14.71,329414,14.5,14.771,14.32,14.71,329414,0.0,1.0
2016-05-02,14.04,14.371,13.99,14.37,252957,14.04,14.371,13.99,14.37,252957,0.0,1.0
2016-05-03,13.78,13.92,13.66,13.88,307897,13.78,13.92,13.66,13.88,307897,0.0,1.0
2016-05-04,13.69,14.08,13.54,14.0,173499,13.69,14.08,13.54,14.0,173499,0.0,1.0
2016-05-05,13.79,14.22,13.68,14.22,432823,13.79,14.22,13.68,14.22,432823,0.0,1.0
2016-05-06,13.86,14.11,13.6237,13.67,202322,13.86,14.11,13.6237,13.67,202322,0.0,1.0
2016-05-09,13.33,13.7,13.32,13.64,218207,13.33,13.7,13.32,13.64,218207,0.0,1.0
2016-05-10,13.96,13.97,13.54,13.56,125582,13.96,13.97,13.54,13.56,125582,0.0,1.0
2016-05-11,14.51,14.6,13.86,13.92,258460,14.51,14.6,13.86,13.92,258460,0.0,1.0
2016-05-12,14.67,14.74,14.3386,14.7,234890,14.67,14.74,14.3386,14.7,234890,0.0,1.0
2016-05-13,14.63,14.69,14.49,14.56,99035,14.63,14.69,14.49,14.56,99035,0.0,1.0
2016-05-16,15.01,15.13,14.9365,15.02,159689,15.01,15.13,14.9365,15.02,159689,0.0,1.0
2016-05-17,15.15,15.17,14.93,14.97,286071,15.15,15.17,14.93,14.97,286071,0.0,1.0
2016-05-18,14.84,15.24,14.84,15.04,109382,14.84,15.24,14.84,15.04,109382,0.0,1.0
2016-05-19,14.92,14.95,14.53,14.68,166970,14.92,14.95,14.53,14.68,166970,0.0,1.0
2016-05-20,14.96,15.0062,14.73,14.93,91633,14.96,15.0062,14.73,14.93,91633,0.0,1.0
2016-05-23,14.83,14.84,14.5901,14.6,165129,14.83,14.84,14.5901,14.6,165129,0.0,1.0
2016-05-24,14.965,15.02,14.81,14.82,143479,14.965,15.02,14.81,14.82,143479,0.0,1.0
2016-05-25,15.25,15.26,14.97,15.07,165074,15.25,15.26,14.97,15.07,165074,0.0,1.0
2016-05-26,15.13,15.35,15.09,15.35,250315,15.13,15.35,15.09,15.35,250315,0.0,1.0
2016-05-27,15.14,15.15,14.94,15.0,375719,15.14,15.15,14.94,15.0,375719,0.0,1.0
2016-05-31,15.04,15.39,15.0,15.16,165209,15.04,15.39,15.0,15.16,165209,0.0,1.0
2016-06-01,15.13,15.13,14.7235,14.75,344653,15.13,15.13,14.7235,14.75,344653,0.0,1.0
2016-06-02,15.08,15.2,14.8,14.87,197103,15.08,15.2,14.8,14.87,197103,0.0,1.0
2016-06-03,15.07,15.12,14.93,15.12,188544,15.07,15.12,14.93,15.12,188544,0.0,1.0
2016-06-06,15.29,15.37,15.14,15.3,115590,15.29,15.37,15.14,15.3,115590,0.0,1.0
2016-06-07,15.6,15.6,15.3999,15.4,368676,15.6,15.6,15.3999,15.4,368676,0.0,1.0
2016-06-08,15.92,15.92,15.69,15.78,227312,15.92,15.92,15.69,15.78,227312,0.0,1.0
2016-06-09,15.74,15.8,15.625,15.64,183255,15.74,15.8,15.625,15.64,183255,0.0,1.0
2016-06-10,15.27,15.51,15.26,15.44,158937,15.27,15.51,15.26,15.44,158937,0.0,1.0
2016-06-13,15.12,15.37,15.05,15.06,169440,15.12,15.37,15.05,15.06,169440,0.0,1.0
2016-06-14,15.07,15.14,14.99,15.1,136213,15.07,15.14,14.99,15.1,136213,0.0,1.0
2016-06-15,14.7,15.06,14.64,14.79,269266,14.7,15.06,14.64,14.79,269266,0.0,1.0
2016-06-16,14.24,14.58,14.21,14.58,173796,14.24,14.58,14.21,14.58,173796,0.0,1.0
2016-06-17,14.92,14.92,14.62,14.63,157499,14.92,14.92,14.62,14.63,157499,0.0,1.0
2016-06-20,15.26,15.33,15.07,15.13,276867,15.26,15.33,15.07,15.13,276867,0.0,1.0
2016-06-21,15.27,15.31,14.99,15.1,176039,15.27,15.31,14.99,15.1,176039,0.0,1.0
2016-06-22,15.86,15.86,14.91,15.41,188885,15.86,15.86,14.91,15.41,188885,0.0,1.0
2016-06-23,15.39,15.43,15.16,15.33,297468,15.39,15.43,15.16,15.33,297468,0.0,1.0
2016-06-24,14.65,14.82,14.6,14.6,229571,14.65,14.82,14.6,14.6,229571,0.0,1.0
2016-06-27,14.4,14.44,14.14,14.43,202002,14.4,14.44,14.14,14.43,202002,0.0,1.0
2016-06-28,14.73,14.74,14.43,14.66,155894,14.73,14.74,14.43,14.66,155894,0.0,1.0
2016-06-29,15.13,15.36,14.8,14.8,179506,15.13,15.36,14.8,14.8,179506,0.0,1.0
2016-06-30,14.88,15.13,14.84,14.99,98964,14.88,15.13,14.84,14.99,98964,0.0,1.0
2016-07-01,15.14,15.14,14.79,14.79,103944,15.14,15.14,14.79,14.79,103944,0.0,1.0
2016-07-05,14.39,14.5799,14.21,14.54,160887,14.39,14.5799,14.21,14.54,160887,0.0,1.0
2016-07-06,14.56,14.66,14.13,14.23,150805,14.56,14.66,14.13,14.23,150805,0.0,1.0
2016-07-07,13.9,14.82,13.8,14.78,232892,13.9,14.82,13.8,14.78,232892,0.0,1.0
2016-07-08,13.93,14.06,13.7901,14.0,126220,13.93,14.06,13.7901,14.0,126220,0.0,1.0
2016-07-11,13.74,14.07,13.74,14.01,95892,13.74,14.07,13.74,14.01,95892,0.0,1.0
2016-07-12,14.46,14.51,14.13,14.3,103413,14.46,14.51,14.13,14.3,103413,0.0,1.0
2016-07-13,13.89,14.38,13.785,14.28,259882,13.89,14.38,13.785,14.28,259882,0.0,1.0
2016-07-14,14.09,14.18,13.95,14.03,120790,14.09,14.18,13.95,14.03,120790,0.0,1.0
2016-07-15,14.23,14.35,14.16,14.26,110343,14.23,14.35,14.16,14.26,110343,0.0,1.0
2016-07-18,14.05,14.09,13.9026,13.98,81177,14.05,14.09,13.9026,13.98,81177,0.0,1.0
2016-07-19,13.95,14.065,13.93,14.03,59700,13.95,14.065,13.93,14.03,59700,0.0,1.0
2016-07-20,14.04,14.16,13.74,13.79,174967,14.04,14.16,13.74,13.79,174967,0.0,1.0
2016-07-21,13.74,14.07,13.74,13.97,90742,13.74,14.07,13.74,13.97,90742,0.0,1.0
2016-07-22,13.62,13.74,13.49,13.74,115868,13.62,13.74,13.49,13.74,115868,0.0,1.0
2016-07-25,13.32,13.43,13.3,13.4,70250,13.32,13.43,13.3,13.4,70250,0.0,1.0
2016-07-26,13.32,13.45,13.24,13.37,190913,13.32,13.45,13.24,13.37,190913,0.0,1.0
2016-07-27,12.99,13.3856,12.95,13.3,278967,12.99,13.3856,12.95,13.3,278967,0.0,1.0
2016-07-28,12.77,13.005,12.76,12.95,136341,12.77,13.005,12.76,12.95,136341,0.0,1.0
2016-07-29,12.83,12.88,12.59,12.68,139974,12.83,12.88,12.59,12.68,139974,0.0,1.0
2016-08-01,12.46,12.66,12.39,12.64,171829,12.46,12.66,12.39,12.64,171829,0.0,1.0
2016-08-02,12.39,12.76,12.29,12.7,168756,12.39,12.76,12.29,12.7,168756,0.0,1.0
2016-08-03,12.8392,12.84,12.3,12.43,179128,12.8392,12.84,12.3,12.43,179128,0.0,1.0
2016-08-04,13.07,13.108,12.6,12.64,140513,13.07,13.108,12.6,12.64,140513,0.0,1.0
2016-08-05,13.13,13.13,12.87,13.05,185235,13.13,13.13,12.87,13.05,185235,0.0,1.0
2016-08-08,13.36,13.5122,13.29,13.29,184761,13.36,13.5122,13.29,13.29,184761,0.0,1.0
2016-08-09,13.3,13.52,13.245,13.45,86380,13.3,13.52,13.245,13.45,86380,0.0,1.0
2016-08-10,12.96,13.49,12.95,13.38,81721,12.96,13.49,12.95,13.38,81721,0.0,1.0
2016-08-11,13.57,13.68,13.1,13.12,141725,13.57,13.68,13.1,13.12,141725,0.0,1.0
2016-08-12,13.95,13.95,13.64,13.67,92078,13.95,13.95,13.64,13.67,92078,0.0,1.0
2016-08-15,14.332,14.34,14.04,14.06,109245,14.332,14.34,14.04,14.06,109245,0.0,1.0
2016-08-16,14.54,14.5834,14.23,14.35,151718,14.54,14.5834,14.23,14.35,151718,0.0,1.0
2016-08-17,14.72,14.75,14.12,14.55,246809,14.72,14.75,14.12,14.55,246809,0.0,1.0
2016-08-18,15.01,15.0758,14.8,14.8,124612,15.01,15.0758,14.8,14.8,124612,0.0,1.0
2016-08-19,15.0,15.06,14.89,15.03,148937,15.0,15.06,14.89,15.03,148937,0.0,1.0
2016-08-22,14.555,14.74,14.55,14.65,89510,14.555,14.74,14.55,14.65,89510,0.0,1.0
2016-08-23,14.73,14.86,14.37,14.39,122006,14.73,14.86,14.37,14.39,122006,0.0,1.0
2016-08-24,14.46,14.7,14.39,14.6,134579,14.46,14.7,14.39,14.6,134579,0.0,1.0
2016-08-25,14.66,14.6795,14.46,14.46,42762,14.66,14.6795,14.46,14.46,42762,0.0,1.0
2016-08-26,14.65,14.965,14.53,14.63,83069,14.65,14.965,14.53,14.63,83069,0.0,1.0
2016-08-29,14.51,14.59,14.44,14.49,110265,14.51,14.59,14.44,14.49,110265,0.0,1.0
2016-08-30,14.343,14.6,14.25,14.56,101622,14.343,14.6,14.25,14.56,101622,0.0,1.0
2016-08-31,13.79,14.19,13.74,14.15,141201,13.79,14.19,13.74,14.15,141201,0.0,1.0
2016-09-01,13.43,13.66,13.319,13.56,137842,13.43,13.66,13.319,13.56,137842,0.0,1.0
2016-09-02,13.68,13.8,13.63,13.65,177450,13.68,13.8,13.63,13.65,177450,0.0,1.0
2016-09-06,13.9,13.9048,13.6251,13.67,177254,13.9,13.9048,13.6251,13.67,177254,0.0,1.0
2016-09-07,14.07,14.1299,13.81,13.92,209426,14.07,14.1299,13.81,13.92,209426,0.0,1.0
2016-09-08,14.61,14.72,14.17,14.3,240405,14.61,14.72,14.17,14.3,240405,0.0,1.0
2016-09-09,14.1,14.4092,14.0835,14.36,112964,14.1,14.4092,14.0835,14.36,112964,0.0,1.0
2016-09-12,14.14,14.27,13.86,13.86,136112,14.14,14.27,13.86,13.86,136112,0.0,1.0
2016-09-13,13.81,14.0599,13.79,13.98,67868,13.81,14.0599,13.79,13.98,67868,0.0,1.0
2016-09-14,13.5,13.8,13.43,13.68,118602,13.5,13.8,13.43,13.68,118602,0.0,1.0
2016-09-15,13.64,13.79,13.51,13.58,85972,13.64,13.79,13.51,13.58,85972,0.0,1.0
2016-09-16,13.5,13.5968,13.39,13.39,49724,13.5,13.5968,13.39,13.39,49724,0.0,1.0
2016-09-19,13.48,13.76,13.47,13.54,118748,13.48,13.76,13.47,13.54,118748,0.0,1.0
2016-09-20,13.48,13.58,13.25,13.3,109300,13.48,13.58,13.25,13.3,109300,0.0,1.0
2016-09-21,13.82,13.82,13.6575,13.68,81761,13.82,13.82,13.6575,13.68,81761,0.0,1.0
2016-09-22,13.99,14.049,13.92,14.0,161141,13.99,14.049,13.92,14.0,161141,0.0,1.0
2016-09-23,13.56,14.06,13.45,13.95,189261,13.56,14.06,13.45,13.95,189261,0.0,1.0
2016-09-26,13.85,14.0293,13.74,13.78,132708,13.85,14.0293,13.74,13.78,132708,0.0,1.0
2016-09-27,13.48,13.65,13.42,13.55,76634,13.48,13.65,13.42,13.55,76634,0.0,1.0
2016-09-28,14.2,14.3801,13.45,13.7,250379,14.2,14.3801,13.45,13.7,250379,0.0,1.0
2016-09-29,14.41,14.63,14.255,14.34,188517,14.41,14.63,14.255,14.34,188517,0.0,1.0
2016-09-30,14.5,14.6,14.44,14.52,169353,14.5,14.6,14.44,14.52,169353,0.0,1.0
2016-10-03,14.75,14.85,14.49,14.61,135467,14.75,14.85,14.49,14.61,135467,0.0,1.0
2016-10-04,14.75,14.906,14.745,14.89,75714,14.75,14.906,14.745,14.89,75714,0.0,1.0
2016-10-05,15.05,15.13,14.92,15.09,177781,15.05,15.13,14.92,15.09,177781,0.0,1.0
2016-10-06,15.28,15.29,15.1411,15.2,146946,15.28,15.29,15.1411,15.2,146946,0.0,1.0
2016-10-07,15.03,15.25,14.97,15.23,93821,15.03,15.25,14.97,15.23,93821,0.0,1.0
2016-10-10,15.38,15.6,15.28,15.28,139383,15.38,15.6,15.28,15.28,139383,0.0,1.0
2016-10-11,15.24,15.46,15.14,15.42,159473,15.24,15.46,15.14,15.42,159473,0.0,1.0
2016-10-12,15.04,15.13,14.99,15.13,145796,15.04,15.13,14.99,15.13,145796,0.0,1.0
2016-10-13,15.11,15.1401,14.8,15.05,138278,15.11,15.1401,14.8,15.05,138278,0.0,1.0
2016-10-14,15.1,15.13,14.97,15.1,90922,15.1,15.13,14.97,15.1,90922,0.0,1.0
2016-10-17,14.97,15.04,14.87,15.04,63156,14.97,15.04,14.87,15.04,63156,0.0,1.0
2016-10-18,15.04,15.119,14.8989,15.11,51678,15.04,15.119,14.8989,15.11,51678,0.0,1.0
2016-10-19,15.26,15.4,15.15,15.15,200559,15.26,15.4,15.15,15.15,200559,0.0,1.0
2016-10-20,14.94,15.06,14.9,15.04,104525,14.94,15.06,14.9,15.04,104525,0.0,1.0
2016-10-21,15.07,15.094,14.95,14.97,72279,15.07,15.094,14.95,14.97,72279,0.0,1.0
2016-10-24,15.02,15.0225,14.75,14.95,40327,15.02,15.0225,14.75,14.95,40327,0.0,1.0
2016-10-25,14.77,14.9799,14.75,14.97,46393,14.77,14.9799,14.75,14.97,46393,0.0,1.0
2016-10-26,14.58,14.81,14.52,14.56,65075,14.58,14.81,14.52,14.56,65075,0.0,1.0
2016-10-27,14.73,14.86,14.68,14.79,31993,14.73,14.86,14.68,14.79,31993,0.0,1.0
2016-10-28,14.52,14.7179,14.4101,14.64,34336,14.52,14.7179,14.4101,14.64,34336,0.0,1.0
2016-10-31,13.87,14.3208,13.87,14.3,98729,13.87,14.3208,13.87,14.3,98729,0.0,1.0
2016-11-01,13.86,14.063,13.66,14.04,139394,13.86,14.063,13.66,14.04,139394,0.0,1.0
2016-11-02,13.49,13.62,13.3,13.57,230120,13.49,13.62,13.3,13.57,230120,0.0,1.0
2016-11-03,13.28,13.48,13.17,13.44,126083,13.28,13.48,13.17,13.44,126083,0.0,1.0
2016-11-04,13.07,13.25,12.91,13.05,156647,13.07,13.25,12.91,13.05,156647,0.0,1.0
2016-11-07,13.27,13.27,13.0,13.18,126122,13.27,13.27,13.0,13.18,126122,0.0,1.0
2016-11-08,13.1,13.28,13.0607,13.13,186736,13.1,13.28,13.0607,13.13,186736,0.0,1.0
2016-11-09,13.385,13.43,13.03,13.16,376386,13.385,13.43,13.03,13.16,376386,0.0,1.0
2016-11-10,13.08,13.27,13.07,13.14,309097,13.08,13.27,13.07,13.14,309097,0.0,1.0
2016-11-11,12.77,12.87,12.66,12.86,144776,12.77,12.87,12.66,12.86,144776,0.0,1.0
2016-11-14,12.82,12.82,12.47,12.71,145216,12.82,12.82,12.47,12.71,145216,0.0,1.0
2016-11-15,13.46,13.51,13.1,13.1,251749,13.46,13.51,13.1,13.1,251749,0.0,1.0
2016-11-16,13.3,13.61,13.26,13.4,132238,13.3,13.61,13.26,13.4,132238,0.0,1.0
2016-11-17,13.18,13.61,13.17,13.55,172933,13.18,13.61,13.17,13.55,172933,0.0,1.0
2016-11-18,13.41,13.43,13.17,13.33,103432,13.41,13.43,13.17,13.33,103432,0.0,1.0
2016-11-21,14.04,14.05,13.7682,13.79,119112,14.04,14.05,13.7682,13.79,119112,0.0,1.0
2016-11-22,13.98,14.18,13.77,14.05,131165,13.98,14.18,13.77,14.05,131165,0.0,1.0
2016-11-23,14.0,14.11,13.88,13.92,109225,14.0,14.11,13.88,13.92,109225,0.0,1.0
2016-11-25,13.59,13.81,13.51,13.76,120153,13.59,13.81,13.51,13.76,120153,0.0,1.0
2016-11-28,13.71,13.91,13.66,13.77,224726,13.71,13.91,13.66,13.77,224726,0.0,1.0
2016-11-29,13.24,13.35,13.12,13.27,183951,13.24,13.35,13.12,13.27,183951,0.0,1.0
2016-11-30,14.44,14.64,14.08,14.08,770407,14.44,14.64,14.08,14.08,770407,0.0,1.0
2016-12-01,15.01,15.25,14.87,14.9,398444,15.01,15.25,14.87,14.9,398444,0.0,1.0
2016-12-02,15.18,15.2301,15.04,15.11,398604,15.18,15.2301,15.04,15.11,398604,0.0,1.0
2016-12-05,15.17,15.45,15.16,15.39,404642,15.17,15.45,15.16,15.39,404642,0.0,1.0
2016-12-06,15.01,15.12,14.97,15.0,181800,15.01,15.12,14.97,15.0,181800,0.0,1.0
2016-12-07,14.82,15.02,14.8,14.89,246545,14.82,15.02,14.8,14.89,246545,0.0,1.0
2016-12-08,15.07,15.09,14.8,14.92,207899,15.07,15.09,14.8,14.92,207899,0.0,1.0
2016-12-09,15.21,15.21,15.1,15.18,110866,15.21,15.21,15.1,15.18,110866,0.0,1.0
2016-12-12,15.46,15.87,15.42,15.8,355186,15.46,15.87,15.42,15.8,355186,0.0,1.0
2016-12-13,15.55,15.67,15.45,15.65,166303,15.55,15.67,15.45,15.65,166303,0.0,1.0
2016-12-14,15.05,15.6,15.02,15.42,284350,15.05,15.6,15.02,15.42,284350,0.0,1.0
2016-12-15,15.16,15.22,14.9,14.92,125986,15.16,15.22,14.9,14.92,125986,0.0,1.0
2016-12-16,15.46,15.48,15.27,15.27,85682,15.46,15.48,15.27,15.27,85682,0.0,1.0
2016-12-19,15.3,15.44,15.3,15.4,109151,15.3,15.44,15.3,15.4,109151,0.0,1.0
2016-12-20,15.48,15.62,15.42,15.56,73221,15.48,15.62,15.42,15.56,73221,0.0,1.0
2016-12-21,15.27,15.5201,15.23,15.49,106544,15.27,15.5201,15.23,15.49,106544,0.0,1.0
2016-12-22,15.33,15.46,15.32,15.34,66908,15.33,15.46,15.32,15.34,66908,0.0,1.0
2016-12-23,15.445,15.4501,15.31,15.31,142538,15.445,15.4501,15.31,15.31,142538,0.0,1.0
2016-12-27,15.68,15.74,15.55,15.55,104692,15.68,15.74,15.55,15.55,104692,0.0,1.0
2016-12-28,15.73,15.81,15.71,15.75,127093,15.73,15.81,15.71,15.75,127093,0.0,1.0
2016-12-29,15.69,15.83,15.66,15.77,212044,15.69,15.83,15.66,15.77,212044,0.0,1.0
2016-12-30,15.68,15.708,15.61,15.62,114050,15.68,15.708,15.61,15.62,114050,0.0,1.0
2017-01-03,15.39,16.09,15.28,16.05,226673,15.39,16.09,15.28,16.05,226673,0.0,1.0
2017-01-04,15.54,15.61,15.29,15.34,95224,15.54,15.61,15.29,15.34,95224,0.0,1.0
2017-01-05,15.69,15.83,15.49,15.72,185920,15.69,15.83,15.49,15.72,185920,0.0,1.0
2017-01-06,15.69,15.8201,15.57,15.74,131572,15.69,15.8201,15.57,15.74,131572,0.0,1.0
2017-01-09,15.15,15.44,15.14,15.44,89883,15.15,15.44,15.14,15.44,89883,0.0,1.0
2017-01-10,14.82,15.24,14.81,15.24,62582,14.82,15.24,14.81,15.24,62582,0.0,1.0
2017-01-11,15.24,15.37,14.84,15.03,152969,15.24,15.37,14.84,15.03,152969,0.0,1.0
2017-01-12,15.48,15.56,15.41,15.54,124586,15.48,15.56,15.41,15.54,124586,0.0,1.0
2017-01-13,15.36,15.47,15.3,15.39,85791,15.36,15.47,15.3,15.39,85791,0.0,1.0
2017-01-17,15.31,15.69,15.31,15.66,77760,15.31,15.69,15.31,15.66,77760,0.0,1.0
2017-01-18,14.97,15.24,14.87,15.02,131159,14.97,15.24,14.87,15.02,131159,0.0,1.0
2017-01-19,14.99,15.1,14.91,15.05,132500,14.99,15.1,14.91,15.05,132500,0.0,1.0
2017-01-20,15.32,15.4,15.26,15.31,86884,15.32,15.4,15.26,15.31,86884,0.0,1.0
2017-01-23,15.26,15.319,15.09,15.09,48656,15.26,15.319,15.09,15.09,48656,0.0,1.0
2017-01-24,15.25,15.38,15.25,15.31,56902,15.25,15.38,15.25,15.31,56902,0.0,1.0
2017-01-25,15.2,15.32,15.118,15.15,159443,15.2,15.32,15.118,15.15,159443,0.0,1.0
2017-01-26,15.47,15.5337,15.35,15.35,102690,15.47,15.5337,15.35,15.35,102690,0.0,1.0
2017-01-27,15.23,15.3,15.1,15.28,109392,15.23,15.3,15.1,15.28,109392,0.0,1.0
2017-01-30,15.16,15.19,15.07,15.19,67818,15.16,15.19,15.07,15.19,67818,0.0,1.0
2017-01-31,15.24,15.44,15.17,15.34,109616,15.24,15.44,15.17,15.34,109616,0.0,1.0
2017-02-01,15.48,15.54,15.25,15.39,163897,15.48,15.54,15.25,15.39,163897,0.0,1.0
2017-02-02,15.55,15.62,15.43,15.6,115732,15.55,15.62,15.43,15.6,115732,0.0,1.0
2017-02-03,15.56,15.68,15.47,15.51,74051,15.56,15.68,15.47,15.51,74051,0.0,1.0
2017-02-06,15.29,15.5,15.24,15.47,93809,15.29,15.5,15.24,15.47,93809,0.0,1.0
2017-02-07,15.1,15.1,14.99,15.07,139425,15.1,15.1,14.99,15.07,139425,0.0,1.0
2017-02-08,15.09,15.23,14.92,15.05,167125,15.09,15.23,14.92,15.05,167125,0.0,1.0
2017-02-09,15.23,15.28,15.16,15.28,60684,15.23,15.28,15.16,15.28,60684,0.0,1.0
2017-02-10,15.51,15.56,15.43,15.5,86435,15.51,15.56,15.43,15.5,86435,0.0,1.0
2017-02-13,15.21,15.3084,15.17,15.27,110224,15.21,15.3084,15.17,15.27,110224,0.0,1.0
2017-02-14,15.29,15.44,15.27,15.43,70276,15.29,15.44,15.27,15.43,70276,0.0,1.0
2017-02-15,15.24,15.38,15.19,15.26,62633,15.24,15.38,15.19,15.26,62633,0.0,1.0
2017-02-16,15.24,15.35,15.1,15.34,50696,15.24,15.35,15.1,15.34,50696,0.0,1.0
2017-02-17,15.26,15.26,15.12,15.12,41045,15.26,15.26,15.12,15.12,41045,0.0,1.0
2017-02-21,15.44,15.57,15.42,15.55,108405,15.44,15.57,15.42,15.55,108405,0.0,1.0
2017-02-22,15.23,15.27,15.19,15.26,114367,15.23,15.27,15.19,15.26,114367,0.0,1.0
2017-02-23,15.42,15.63,15.41,15.55,122885,15.42,15.63,15.41,15.55,122885,0.0,1.0
2017-02-24,15.33,15.4,15.31,15.32,47436,15.33,15.4,15.31,15.32,47436,0.0,1.0
2017-02-27,15.35,15.49,15.33,15.49,55263,15.35,15.49,15.33,15.49,55263,0.0,1.0
2017-02-28,15.38,15.38,15.136,15.23,100625,15.38,15.38,15.136,15.23,100625,0.0,1.0
2017-03-01,15.32,15.51,15.31,15.44,111671,15.32,15.51,15.31,15.44,111671,0.0,1.0
2017-03-02,14.99,15.15,14.9743,15.09,110402,14.99,15.15,14.9743,15.09,110402,0.0,1.0
2017-03-03,15.19,15.2,15.02,15.04,55080,15.19,15.2,15.02,15.04,55080,0.0,1.0
2017-03-06,15.24,15.29,15.16,15.27,50183,15.24,15.29,15.16,15.27,50183,0.0,1.0
2017-03-07,15.195,15.38,15.19,15.38,60973,15.195,15.38,15.19,15.38,60973,0.0,1.0
2017-03-08,14.4603,15.13,14.4,15.04,240262,14.4603,15.13,14.4,15.04,240262,0.0,1.0
2017-03-09,14.3,14.34,14.01,14.31,270985,14.3,14.34,14.01,14.31,270985,0.0,1.0
2017-03-10,13.98,14.2301,13.91,14.2296,203337,13.98,14.2301,13.91,14.2296,203337,0.0,1.0
2017-03-13,13.98,14.06,13.91,13.99,108243,13.98,14.06,13.91,13.99,108243,0.0,1.0
2017-03-14,13.92,13.93,13.68,13.78,117233,13.92,13.93,13.68,13.78,117233,0.0,1.0
2017-03-15,14.12,14.14,13.97,14.05,212280,14.12,14.14,13.97,14.05,212280,0.0,1.0
2017-03-16,14.09,14.15,14.01,14.12,137311,14.09,14.15,14.01,14.12,137311,0.0,1.0
2017-03-17,14.07,14.18,14.04,14.18,79049,14.07,14.18,14.04,14.18,79049,0.0,1.0
2017-03-20,14.04,14.1199,13.9414,13.98,92390,14.04,14.1199,13.9414,13.98,92390,0.0,1.0
2017-03-21,13.86,14.11,13.8199,14.07,56415,13.86,14.11,13.8199,14.07,56415,0.0,1.0
2017-03-22,13.81,13.86,13.54,13.71,135464,13.81,13.86,13.54,13.71,135464,0.0,1.0
2017-03-23,13.72,13.77,13.67,13.73,17004,13.72,13.77,13.67,13.73,17004,0.0,1.0
2017-03-24,13.82,13.83,13.71,13.76,37293,13.82,13.83,13.71,13.76,37293,0.0,1.0
2017-03-27,13.8,13.8,13.6,13.65,60188,13.8,13.8,13.6,13.65,60188,0.0,1.0
2017-03-28,13.91,14.08,13.89,13.92,151540,13.91,14.08,13.89,13.92,151540,0.0,1.0
2017-03-29,14.2,14.24,13.97,13.97,186054,14.2,14.24,13.97,13.97,186054,0.0,1.0
2017-03-30,14.38,14.42,14.26,14.31,69925,14.38,14.42,14.26,14.31,69925,0.0,1.0
2017-03-31,14.52,14.56,14.34,14.34,63364,14.52,14.56,14.34,14.34,63364,0.0,1.0
2017-04-03,14.38,14.5057,14.37,14.5,72999,14.38,14.5057,14.37,14.5,72999,0.0,1.0
2017-04-04,14.66,14.68,14.5,14.52,56481,14.66,14.68,14.5,14.52,56481,0.0,1.0
2017-04-05,14.65,14.905,14.63,14.85,135330,14.65,14.905,14.63,14.85,135330,0.0,1.0
2017-04-06,14.845,14.88,14.8,14.86,96587,14.845,14.88,14.8,14.86,96587,0.0,1.0
2017-04-07,14.94,14.99,14.88,14.91,107387,14.94,14.99,14.88,14.91,107387,0.0,1.0
2017-04-10,15.15,15.16,15.05,15.11,146825,15.15,15.16,15.05,15.11,146825,0.0,1.0
2017-04-11,15.17,15.23,15.03,15.13,220269,15.17,15.23,15.03,15.13,220269,0.0,1.0
2017-04-12,15.0703,15.28,15.03,15.26,214889,15.0703,15.28,15.03,15.26,214889,0.0,1.0
2017-04-13,15.09,15.17,15.04,15.17,168803,15.09,15.17,15.04,15.17,168803,0.0,1.0
2017-04-17,14.99,15.11,14.97,15.08,22018,14.99,15.11,14.97,15.08,22018,0.0,1.0
2017-04-18,14.91,15.0101,14.79,14.89,94247,14.91,15.0101,14.79,14.89,94247,0.0,1.0
2017-04-19,14.36,14.9201,14.24,14.9,197397,14.36,14.9201,14.24,14.9,197397,0.0,1.0
2017-04-20,14.32,14.45,14.27,14.33,115280,14.32,14.45,14.27,14.33,115280,0.0,1.0
2017-04-21,14.05,14.32,13.97,14.32,151512,14.05,14.32,13.97,14.32,151512,0.0,1.0
2017-04-24,13.97,14.05,13.94,14.04,111797,13.97,14.05,13.94,14.04,111797,0.0,1.0
2017-04-25,14.16,14.17,13.91,13.98,313362,14.16,14.17,13.91,13.98,313362,0.0,1.0
2017-04-26,13.98,14.191,13.94,13.98,210303,13.98,14.191,13.94,13.98,210303,0.0,1.0
2017-04-27,13.96,13.99,13.7,13.79,198801,13.96,13.99,13.7,13.79,198801,0.0,1.0
2017-04-28,13.9,14.07,13.85,14.03,121824,13.9,14.07,13.85,14.03,121824,0.0,1.0
2017-05-01,13.81,13.86,13.75,13.85,153869,13.81,13.86,13.75,13.85,153869,0.0,1.0
2017-05-02,13.53,13.84,13.46,13.84,523253,13.53,13.84,13.46,13.84,523253,0.0,1.0
2017-05-03,13.6,13.68,13.47,13.59,238766,13.6,13.68,13.47,13.59,238766,0.0,1.0
2017-05-04,12.96,13.36,12.92,13.36,319638,12.96,13.36,12.92,13.36,319638,0.0,1.0
2017-05-05,13.22,13.31,12.99,12.99,1231972,13.22,13.31,12.99,12.99,1231972,0.0,1.0
2017-05-08,13.245,13.32,13.01,13.2,272058,13.245,13.32,13.01,13.2,272058,0.0,1.0
2017-05-09,13.09,13.2,13.0,13.18,203233,13.09,13.2,13.0,13.18,203233,0.0,1.0
2017-05-10,13.49,13.58,13.25,13.27,349206,13.49,13.58,13.25,13.27,349206,0.0,1.0
2017-05-11,13.61,13.72,13.56,13.66,1316747,13.61,13.72,13.56,13.66,1316747,0.0,1.0
2017-05-12,13.65,13.69,13.51,13.67,124724,13.65,13.69,13.51,13.67,124724,0.0,1.0
2017-05-15,13.93,14.05,13.88,14.05,166761,13.93,14.05,13.88,14.05,166761,0.0,1.0
2017-05-16,13.83,14.03,13.83,13.99,69933,13.83,14.03,13.83,13.99,69933,0.0,1.0
2017-05-17,13.99,14.11,13.89,13.98,335545,13.99,14.11,13.89,13.98,335545,0.0,1.0
2017-05-18,14.08,14.14,13.88,13.89,118030,14.08,14.14,13.88,13.89,118030,0.0,1.0
2017-05-19,14.36,14.395,14.27,14.29,114134,14.36,14.395,14.27,14.29,114134,0.0,1.0
2017-05-22,14.43,14.53,14.41,14.49,69773,14.43,14.53,14.41,14.49,69773,0.0,1.0
2017-05-23,14.55,14.55,14.43,14.48,82483,14.55,14.55,14.43,14.48,82483,0.0,1.0
2017-05-24,14.49,14.65,14.42,14.53,135276,14.49,14.65,14.42,14.53,135276,0.0,1.0
2017-05-25,13.77,14.46,13.72,14.39,475623,13.77,14.46,13.72,14.39,475623,0.0,1.0
2017-05-26,14.03,14.05,13.82,13.86,170144,14.03,14.05,13.82,13.86,170144,0.0,1.0
2017-05-30,13.94,14.0,13.8,13.83,135785,13.94,14.0,13.8,13.83,135785,0.0,1.0
2017-05-31,13.54,13.63,13.43,13.57,109825,13.54,13.63,13.43,13.57,109825,0.0,1.0
2017-06-01,13.43,13.74,13.43,13.56,163855,13.43,13.74,13.43,13.56,163855,0.0,1.0
2017-06-02,13.37,13.44,13.18,13.3,203959,13.37,13.44,13.18,13.3,203959,0.0,1.0
2017-06-05,13.22,13.26,13.1147,13.18,70901,13.22,13.26,13.1147,13.18,70901,0.0,1.0
2017-06-06,13.4,13.43,13.1299,13.13,145148,13.4,13.43,13.1299,13.13,145148,0.0,1.0
2017-06-07,12.87,13.32,12.84,13.24,338083,12.87,13.32,12.84,13.24,338083,0.0,1.0
2017-06-08,12.79,12.92,12.73,12.78,176025,12.79,12.92,12.73,12.78,176025,0.0,1.0
2017-06-09,12.9,12.97,12.7599,12.79,129063,12.9,12.97,12.7599,12.79,129063,0.0,1.0
2017-06-12,12.9,13.1,12.89,13.07,127832,12.9,13.1,12.89,13.07,127832,0.0,1.0
2017-06-13,13.02,13.05,12.8,12.92,88939,13.02,13.05,12.8,12.92,88939,0.0,1.0
2017-06-14,12.56,13.03,12.5,12.94,338197,12.56,13.03,12.5,12.94,338197,0.0,1.0
2017-06-15,12.53,12.59,12.49,12.56,102880,12.53,12.59,12.49,12.56,102880,0.0,1.0
2017-06-16,12.65,12.67,12.59,12.66,73378,12.65,12.67,12.59,12.66,73378,0.0,1.0
2017-06-19,12.54,12.75,12.51,12.73,148508,12.54,12.75,12.51,12.73,148508,0.0,1.0
2017-06-20,12.29,12.32,12.17,12.28,110695,12.29,12.32,12.17,12.28,110695,0.0,1.0
2017-06-21,11.93,12.46,11.88,12.29,330471,11.93,12.46,11.88,12.29,330471,0.0,1.0
2017-06-22,12.07,12.22,12.07,12.1,691917,12.07,12.22,12.07,12.1,691917,0.0,1.0
2017-06-23,12.2,12.22,12.0499,12.1,144375,12.2,12.22,12.0499,12.1,144375,0.0,1.0
2017-06-26,12.28,12.2866,12.05,12.2,51613,12.28,12.2866,12.05,12.2,51613,0.0,1.0
2017-06-27,12.49,12.5685,12.36,12.37,115152,12.49,12.5685,12.36,12.37,115152,0.0,1.0
2017-06-28,12.66,12.66,12.41,12.49,157438,12.66,12.66,12.41,12.49,157438,0.0,1.0
2017-06-29,12.65,12.81,12.6,12.74,70823,12.65,12.81,12.6,12.74,70823,0.0,1.0
2017-06-30,13.0,13.01,12.73,12.78,125130,13.0,13.01,12.73,12.78,125130,0.0,1.0
2017-07-03,13.13,13.17,13.07,13.07,36727,13.13,13.17,13.07,13.07,36727,0.0,1.0
2017-07-05,12.67,13.1,12.66,13.08,234932,12.67,13.1,12.66,13.08,234932,0.0,1.0
2017-07-06,12.72,13.05,12.72,12.92,140706,12.72,13.05,12.72,12.92,140706,0.0,1.0
2017-07-07,12.44,12.56,12.31,12.53,221612,12.44,12.56,12.31,12.53,221612,0.0,1.0
2017-07-10,12.46,12.59,12.3443,12.36,114931,12.46,12.59,12.3443,12.36,114931,0.0,1.0
2017-07-11,12.66,12.7,12.41,12.43,66327,12.66,12.7,12.41,12.43,66327,0.0,1.0
2017-07-12,12.67,12.964,12.6,12.86,204836,12.67,12.964,12.6,12.86,204836,0.0,1.0
2017-07-13,12.88,12.9,12.7,12.71,78664,12.88,12.9,12.7,12.71,78664,0.0,1.0
2017-07-14,13.02,13.03,12.89,12.95,99058,13.02,13.03,12.89,12.95,99058,0.0,1.0
2017-07-17,12.86,13.0329,12.85,12.98,86845,12.86,13.0329,12.85,12.98,86845,0.0,1.0
2017-07-18,13.0,13.07,12.91,13.06,46027,13.0,13.07,12.91,13.06,46027,0.0,1.0
2017-07-19,13.2,13.22,13.04,13.05,89826,13.2,13.22,13.04,13.05,89826,0.0,1.0
2017-07-20,13.08,13.32,13.07,13.32,57329,13.08,13.32,13.07,13.32,57329,0.0,1.0
2017-07-21,12.76,13.05,12.73,13.05,100719,12.76,13.05,12.73,13.05,100719,0.0,1.0
2017-07-24,12.93,12.9451,12.88,12.9,25538,12.93,12.9451,12.88,12.9,25538,0.0,1.0
2017-07-25,13.315,13.33,13.13,13.15,110649,13.315,13.33,13.13,13.15,110649,0.0,1.0
2017-07-26,13.5,13.53,13.3,13.39,237791,13.5,13.53,13.3,13.39,237791,0.0,1.0
2017-07-27,13.64,13.66,13.48,13.5699,202332,13.64,13.66,13.48,13.5699,202332,0.0,1.0
2017-07-28,13.795,13.83,13.7,13.7,140825,13.795,13.83,13.7,13.7,140825,0.0,1.0
2017-07-31,13.95,13.99,13.71,13.79,187327,13.95,13.99,13.71,13.79,187327,0.0,1.0
2017-08-01,13.72,13.81,13.47,13.78,247493,13.72,13.81,13.47,13.78,247493,0.0,1.0
2017-08-02,13.835,13.86,13.58,13.72,138846,13.835,13.86,13.58,13.72,138846,0.0,1.0
2017-08-03,13.75,13.98,13.72,13.95,94553,13.75,13.98,13.72,13.95,94553,0.0,1.0
2017-08-04,13.84,13.89,13.67,13.76,70873,13.84,13.89,13.67,13.76,70873,0.0,1.0
2017-08-07,13.82,13.86,13.6,13.7,157624,13.82,13.86,13.6,13.7,157624,0.0,1.0
2017-08-08,13.75,13.89,13.72,13.74,116530,13.75,13.89,13.72,13.74,116530,0.0,1.0
2017-08-09,13.94,13.95,13.78,13.86,151283,13.94,13.95,13.78,13.86,151283,0.0,1.0
2017-08-10,13.68,14.14,13.68,14.11,271051,13.68,14.14,13.68,14.11,271051,0.0,1.0
2017-08-11,13.76,13.78,13.59,13.64,30301,13.76,13.78,13.59,13.64,30301,0.0,1.0
2017-08-14,13.39,13.85,13.39,13.75,147528,13.39,13.85,13.39,13.75,147528,0.0,1.0
2017-08-15,13.45,13.48,13.26,13.28,83345,13.45,13.48,13.26,13.28,83345,0.0,1.0
2017-08-16,13.31,13.59,13.2999,13.51,80674,13.31,13.59,13.2999,13.51,80674,0.0,1.0
2017-08-17,13.48,13.5163,13.27,13.27,43899,13.48,13.5163,13.27,13.27,43899,0.0,1.0
2017-08-18,13.97,13.994,13.445,13.53,186790,13.97,13.994,13.445,13.53,186790,0.0,1.0
2017-08-21,13.66,13.83,13.58,13.8,194264,13.66,13.83,13.58,13.8,194264,0.0,1.0
2017-08-22,13.74,13.8,13.679,13.71,43067,13.74,13.8,13.679,13.71,43067,0.0,1.0
2017-08-23,13.8976,13.9,13.71,13.71,37051,13.8976,13.9,13.71,13.71,37051,0.0,1.0
2017-08-24,13.8,13.84,13.66,13.82,47299,13.8,13.84,13.66,13.82,47299,0.0,1.0
2017-08-25,13.8,13.9,13.73,13.84,35920,13.8,13.9,13.73,13.84,35920,0.0,1.0
2017-08-28,13.72,13.85,13.6,13.85,123208,13.72,13.85,13.6,13.85,123208,0.0,1.0
2017-08-29,13.74,13.75,13.61,13.71,106653,13.74,13.75,13.61,13.71,106653,0.0,1.0
2017-08-30,13.46,13.75,13.46,13.67,79698,13.46,13.75,13.46,13.67,79698,0.0,1.0
2017-08-31,14.05,14.07,13.66,13.66,167203,14.05,14.07,13.66,13.66,167203,0.0,1.0
2017-09-01,14.04,14.09,13.92,14.01,65703,14.04,14.09,13.92,14.01,65703,0.0,1.0
2017-09-05,14.14,14.27,14.14,14.16,89413,14.14,14.27,14.14,14.16,89413,0.0,1.0
2017-09-06,14.44,14.45,14.3,14.37,65867,14.44,14.45,14.3,14.37,65867,0.0,1.0
2017-09-07,14.51,14.52,14.36,14.45,90470,14.51,14.52,14.36,14.45,90470,0.0,1.0
2017-09-08,14.3,14.58,14.27,14.55,95502,14.3,14.58,14.27,14.55,95502,0.0,1.0
2017-09-11,14.3,14.34,14.12,14.16,145232,14.3,14.34,14.12,14.16,145232,0.0,1.0
2017-09-12,14.46,14.49,14.38,14.4,75175,14.46,14.49,14.38,14.4,75175,0.0,1.0
2017-09-13,14.69,14.69,14.47,14.52,119829,14.69,14.69,14.47,14.52,119829,0.0,1.0
2017-09-14,14.69,14.91,14.69,14.81,127449,14.69,14.91,14.69,14.81,127449,0.0,1.0
2017-09-15,14.78,14.87,14.45,14.83,84812,14.78,14.87,14.45,14.83,84812,0.0,1.0
2017-09-18,14.75,14.79,14.6,14.69,70703,14.75,14.79,14.6,14.69,70703,0.0,1.0
2017-09-19,14.7,14.7801,14.61,14.76,95658,14.7,14.7801,14.61,14.76,95658,0.0,1.0
2017-09-20,14.95,14.991,14.81,14.83,132798,14.95,14.991,14.81,14.83,132798,0.0,1.0
2017-09-21,15.02,15.029,14.86,14.94,327659,15.02,15.029,14.86,14.94,327659,0.0,1.0
2017-09-22,15.07,15.1042,15.01,15.03,102733,15.07,15.1042,15.01,15.03,102733,0.0,1.0
2017-09-25,15.66,15.67,15.25,15.25,183583,15.66,15.67,15.25,15.25,183583,0.0,1.0
2017-09-26,15.49,15.53,15.31,15.41,111053,15.49,15.53,15.31,15.41,111053,0.0,1.0
2017-09-27,15.34,15.51,15.31,15.48,109073,15.34,15.51,15.31,15.48,109073,0.0,1.0
2017-09-28,15.31,15.56,15.13,15.52,134865,15.31,15.56,15.13,15.52,134865,0.0,1.0
2017-09-29,15.16,15.29,15.1,15.23,67501,15.16,15.29,15.1,15.23,67501,0.0,1.0
2017-10-02,14.99,15.01,14.85,14.87,274589,14.99,15.01,14.85,14.87,274589,0.0,1.0
2017-10-03,14.97,15.07,14.92,14.99,136604,14.97,15.07,14.92,14.99,136604,0.0,1.0
2017-10-04,14.91,15.01,14.89,14.9531,22095,14.91,15.01,14.89,14.9531,22095,0.0,1.0
2017-10-05,15.245,15.31,15.04,15.04,52654,15.245,15.31,15.04,15.04,52654,0.0,1.0
2017-10-06,14.86,14.98,14.75,14.98,78900,14.86,14.98,14.75,14.98,78900,0.0,1.0
2017-10-09,14.88,14.97,14.81,14.9,141667,14.88,14.97,14.81,14.9,141667,0.0,1.0
2017-10-10,15.13,15.22,15.1,15.15,101100,15.13,15.22,15.1,15.15,101100,0.0,1.0
2017-10-11,15.21,15.23,15.02,15.14,86931,15.21,15.23,15.02,15.14,86931,0.0,1.0
2017-10-12,15.06,15.1266,14.96,14.99,52789,15.06,15.1266,14.96,14.99,52789,0.0,1.0
2017-10-13,15.28,15.32,15.16,15.27,65235,15.28,15.32,15.16,15.27,65235,0.0,1.0
2017-10-16,15.48,15.55,15.41,15.53,107882,15.48,15.55,15.41,15.53,107882,0.0,1.0
2017-10-17,15.55,15.6,15.32,15.53,58347,15.55,15.6,15.32,15.53,58347,0.0,1.0
2017-10-18,15.56,15.62,15.45,15.57,62513,15.56,15.62,15.45,15.57,62513,0.0,1.0
2017-10-19,15.31,15.42,15.3,15.33,48344,15.31,15.42,15.3,15.33,48344,0.0,1.0
2017-10-20,15.51,15.51,15.28,15.28,91377,15.51,15.51,15.28,15.28,91377,0.0,1.0
2017-10-23,15.39,15.51,15.38,15.5,44456,15.39,15.51,15.38,15.5,44456,0.0,1.0
2017-10-24,15.64,15.6449,15.34,15.45,96593,15.64,15.6449,15.34,15.45,96593,0.0,1.0
2017-10-25,15.65,15.72,15.51,15.61,51736,15.65,15.72,15.51,15.61,51736,0.0,1.0
2017-10-26,15.9,15.9,15.56,15.56,152304,15.9,15.9,15.56,15.56,152304,0.0,1.0
2017-10-27,16.15,16.1901,15.84,15.85,308986,16.15,16.1901,15.84,15.85,308986,0.0,1.0
2017-10-30,16.27,16.3,16.11,16.26,121005,16.27,16.3,16.11,16.26,121005,0.0,1.0
2017-10-31,16.35,16.44,16.23,16.24,239918,16.35,16.44,16.23,16.24,239918,0.0,1.0
2017-11-01,16.26,16.5599,16.1342,16.5,289294,16.26,16.5599,16.1342,16.5,289294,0.0,1.0
2017-11-02,16.34,16.36,16.17,16.2,186518,16.34,16.36,16.17,16.2,186518,0.0,1.0
2017-11-03,16.71,16.72,16.3,16.4,197721,16.71,16.72,16.3,16.4,197721,0.0,1.0
2017-11-06,17.28,17.31,16.75,16.78,321739,17.28,17.31,16.75,16.78,321739,0.0,1.0
2017-11-07,17.13,17.25,17.08,17.18,168998,17.13,17.25,17.08,17.18,168998,0.0,1.0
2017-11-08,17.06,17.3375,16.93,17.04,214395,17.06,17.3375,16.93,17.04,214395,0.0,1.0
2017-11-09,17.16,17.27,17.05,17.07,154620,17.16,17.27,17.05,17.07,154620,0.0,1.0
2017-11-10,17.1,17.26,17.03,17.21,123712,17.1,17.26,17.03,17.21,123712,0.0,1.0
2017-11-13,16.96,17.1,16.85,17.06,105742,16.96,17.1,16.85,17.06,105742,0.0,1.0
2017-11-14,16.635,16.93,16.51,16.93,370949,16.635,16.93,16.51,16.93,370949,0.0,1.0
2017-11-15,16.63,16.7,16.49,16.59,198857,16.63,16.7,16.49,16.59,198857,0.0,1.0
2017-11-16,16.5,16.68,16.48,16.55,232879,16.5,16.68,16.48,16.55,232879,0.0,1.0
2017-11-17,16.84,16.9,16.6,16.61,154750,16.84,16.9,16.6,16.61,154750,0.0,1.0
2017-11-20,16.71,16.72,16.53,16.66,81584,16.71,16.72,16.53,16.66,81584,0.0,1.0
2017-11-21,16.8,16.8501,16.7,16.71,285830,16.8,16.8501,16.7,16.71,285830,0.0,1.0
2017-11-22,16.98,17.0,16.8,16.89,78137,16.98,17.0,16.8,16.89,78137,0.0,1.0
2017-11-24,17.08,17.08,16.96,17.03,65748,17.08,17.08,16.96,17.03,65748,0.0,1.0
2017-11-27,17.07,17.12,16.91,17.09,131129,17.07,17.12,16.91,17.09,131129,0.0,1.0
2017-11-28,17.03,17.07,16.94,16.97,101889,17.03,17.07,16.94,16.97,101889,0.0,1.0
2017-11-29,16.88,17.13,16.7,17.0,215291,16.88,17.13,16.7,17.0,215291,0.0,1.0
2017-11-30,16.88,17.07,16.76,17.04,545120,16.88,17.07,16.76,17.04,545120,0.0,1.0
2017-12-01,17.18,17.33,17.09,17.11,295649,17.18,17.33,17.09,17.11,295649,0.0,1.0
2017-12-04,16.83,16.98,16.81,16.97,96963,16.83,16.98,16.81,16.97,96963,0.0,1.0
2017-12-05,16.965,17.01,16.84,16.86,173424,16.965,17.01,16.84,16.86,173424,0.0,1.0
2017-12-06,16.51,16.82,16.48,16.82,210771,16.51,16.82,16.48,16.82,210771,0.0,1.0
2017-12-07,16.73,16.77,16.62,16.63,203765,16.73,16.77,16.62,16.63,203765,0.0,1.0
2017-12-08,17.1,17.14,16.93,17.07,171097,17.1,17.14,16.93,17.07,171097,0.0,1.0
2017-12-11,17.43,17.5,17.18,17.23,386904,17.43,17.5,17.18,17.23,386904,0.0,1.0
2017-12-12,17.14,17.52,17.01,17.52,408398,17.14,17.52,17.01,17.52,408398,0.0,1.0
2017-12-13,16.85,17.12,16.82,17.11,148049,16.85,17.12,16.82,17.11,148049,0.0,1.0
2017-12-14,17.09,17.1,16.75,16.75,97278,17.09,17.1,16.75,16.75,97278,0.0,1.0
2017-12-15,17.04,17.15,17.01,17.15,97211,17.04,17.15,17.01,17.15,97211,0.0,1.0
2017-12-18,17.07,17.2,17.02,17.12,85384,17.07,17.2,17.02,17.12,85384,0.0,1.0
2017-12-19,17.23,17.23,17.13,17.17,61333,17.23,17.23,17.13,17.17,61333,0.0,1.0
2017-12-20,17.42,17.43,17.24,17.31,126977,17.42,17.43,17.24,17.31,126977,0.0,1.0
2017-12-21,17.48,17.52,17.34,17.36,92576,17.48,17.52,17.34,17.36,92576,0.0,1.0
2017-12-22,17.56,17.6,17.41,17.41,79147,17.56,17.6,17.41,17.41,79147,0.0,1.0
2017-12-26,18.0,18.08,17.64,17.65,264017,18.0,18.08,17.64,17.65,264017,0.0,1.0
2017-12-27,17.92,17.99,17.86,17.93,111295,17.92,17.99,17.86,17.93,111295,0.0,1.0
2017-12-28,18.0,18.01,17.88,17.95,422075,18.0,18.01,17.88,17.95,422075,0.0,1.0
2017-12-29,18.1,18.2,18.02,18.05,160667,18.1,18.2,18.02,18.05,160667,0.0,1.0
2018-01-02,18.1,18.18,18.02,18.17,210643,18.1,18.18,18.02,18.17,210643,0.0,1.0
2018-01-03,18.45,18.46,18.23,18.23,288413,18.45,18.46,18.23,18.23,288413,0.0,1.0
2018-01-04,18.48,18.52,18.39,18.44,221095,18.48,18.52,18.39,18.44,221095,0.0,1.0
2018-01-05,18.42,18.45,18.31,18.36,104830,18.42,18.45,18.31,18.36,104830,0.0,1.0
2018-01-08,18.46,18.46,18.35,18.42,164684,18.46,18.46,18.35,18.42,164684,0.0,1.0
2018-01-09,18.7,18.78,18.43,18.49,233349,18.7,18.78,18.43,18.49,233349,0.0,1.0
2018-01-10,18.79,18.82,18.71,18.79,175479,18.79,18.82,18.71,18.79,175479,0.0,1.0
2018-01-11,18.81,19.04,18.8,18.81,499448,18.81,19.04,18.8,18.81,499448,0.0,1.0
2018-01-12,18.97,19.01,18.72,18.79,147271,18.97,19.01,18.72,18.79,147271,0.0,1.0
2018-01-16,18.84,18.97,18.75,18.9,523771,18.84,18.97,18.75,18.9,523771,0.0,1.0
2018-01-17,18.83,18.92,18.73,18.76,293106,18.83,18.92,18.73,18.76,293106,0.0,1.0
2018-01-18,18.81,18.89,18.72,18.78,155368,18.81,18.89,18.72,18.78,155368,0.0,1.0
2018-01-19,18.71,18.77,18.62,18.67,81163,18.71,18.77,18.62,18.67,81163,0.0,1.0
2018-01-22,18.82,18.89,18.63,18.67,169808,18.82,18.89,18.63,18.67,169808,0.0,1.0
2018-01-23,19.07,19.08,18.92,18.94,58293,19.07,19.08,18.92,18.94,58293,0.0,1.0
2018-01-24,19.24,19.26,18.93,18.97,59051,19.24,19.26,18.93,18.97,59051,0.0,1.0
2018-01-25,19.06,19.3,19.03,19.29,56035,19.06,19.3,19.03,19.29,56035,0.0,1.0
2018-01-26,19.15,19.26,19.06,19.07,234617,19.15,19.26,19.06,19.07,234617,0.0,1.0
2018-01-29,18.89,19.0,18.81,18.98,93521,18.89,19.0,18.81,18.98,93521,0.0,1.0
2018-01-30,18.7,18.8,18.61,18.8,115834,18.7,18.8,18.61,18.8,115834,0.0,1.0
2018-01-31,18.84,18.86,18.6,18.71,194574,18.84,18.86,18.6,18.71,194574,0.0,1.0
2018-02-01,19.1,19.13,18.86,19.0,146307,19.1,19.13,18.86,19.0,146307,0.0,1.0
2018-02-02,18.7,18.88,18.6,18.85,74958,18.7,18.88,18.6,18.85,74958,0.0,1.0
2018-02-05,18.41,18.7,18.39,18.58,89919,18.41,18.7,18.39,18.58,89919,0.0,1.0
2018-02-06,18.3,18.46,18.22,18.23,108191,18.3,18.46,18.22,18.23,108191,0.0,1.0
2018-02-07,17.9,18.52,17.83,18.44,345727,17.9,18.52,17.83,18.44,345727,0.0,1.0
2018-02-08,17.53,17.91,17.53,17.87,193611,17.53,17.91,17.53,17.87,193611,0.0,1.0
2018-02-09,17.17,17.54,16.94,17.53,383121,17.17,17.54,16.94,17.53,383121,0.0,1.0
2018-02-12,17.15,17.45,17.12,17.3,77430,17.15,17.45,17.12,17.3,77430,0.0,1.0
2018-02-13,17.18,17.19,16.91,17.0,46050,17.18,17.19,16.91,17.0,46050,0.0,1.0
2018-02-14,17.6,17.66,16.97,17.01,240113,17.6,17.66,16.97,17.01,240113,0.0,1.0
2018-02-15,17.64,17.67,17.27,17.43,62908,17.64,17.67,17.27,17.43,62908,0.0,1.0
2018-02-16,17.76,17.82,17.57,17.58,94324,17.76,17.82,17.57,17.58,94324,0.0,1.0
2018-02-20,17.83,18.01,17.79,17.83,65970,17.83,18.01,17.79,17.83,65970,0.0,1.0
2018-02-21,17.77,17.92,17.75,17.76,37135,17.77,17.92,17.75,17.76,37135,0.0,1.0
2018-02-22,18.12,18.215,17.87,17.92,155637,18.12,18.215,17.87,17.92,155637,0.0,1.0
2018-02-23,18.42,18.44,18.16,18.17,101687,18.42,18.44,18.16,18.17,101687,0.0,1.0
2018-02-26,18.52,18.58,18.3,18.37,146130,18.52,18.58,18.3,18.37,146130,0.0,1.0
2018-02-27,18.26,18.51,18.22,18.49,87185,18.26,18.51,18.22,18.49,87185,0.0,1.0
2018-02-28,17.75,18.35,17.74,18.32,121193,17.75,18.35,17.74,18.32,121193,0.0,1.0
2018-03-01,17.67,17.67,17.38,17.56,111944,17.67,17.67,17.38,17.56,111944,0.0,1.0
2018-03-02,17.74,17.74,17.37,17.42,223427,17.74,17.74,17.37,17.42,223427,0.0,1.0
2018-03-05,18.01,18.1,17.63,17.66,125762,18.01,18.1,17.63,17.66,125762,0.0,1.0
2018-03-06,18.06,18.1,17.96,18.06,52664,18.06,18.1,17.96,18.06,52664,0.0,1.0
2018-03-07,17.75,18.05,17.55,17.96,101233,17.75,18.05,17.55,17.96,101233,0.0,1.0
2018-03-08,17.56,17.69,17.45,17.69,46214,17.56,17.69,17.45,17.69,46214,0.0,1.0
2018-03-09,18.02,18.03,17.74,17.76,64331,18.02,18.03,17.74,17.76,64331,0.0,1.0
2018-03-12,17.86,17.94,17.66,17.91,48233,17.86,17.94,17.66,17.91,48233,0.0,1.0
2018-03-13,17.75,18.05,17.63,17.8,81871,17.75,18.05,17.63,17.8,81871,0.0,1.0
2018-03-14,17.8,17.9,17.63,17.8,119970,17.8,17.9,17.63,17.8,119970,0.0,1.0
2018-03-15,17.89,17.96,17.82,17.9,96650,17.89,17.96,17.82,17.9,96650,0.0,1.0
2018-03-16,18.17,18.25,17.85,17.89,70358,18.17,18.25,17.85,17.89,70358,0.0,1.0
2018-03-19,18.18,18.22,17.98,18.2,36514,18.18,18.22,17.98,18.2,36514,0.0,1.0
2018-03-20,18.49,18.63,18.43,18.48,89001,18.49,18.63,18.43,18.48,89001,0.0,1.0
2018-03-21,19.09,19.15,18.72,18.75,99162,19.09,19.15,18.72,18.75,99162,0.0,1.0
2018-03-22,18.84,18.95,18.8,18.83,48300,18.84,18.95,18.8,18.83,48300,0.0,1.0
2018-03-23,19.26,19.28,19.05,19.06,151718,19.26,19.28,19.05,19.06,151718,0.0,1.0
2018-03-26,19.16,19.25,19.07,19.2,63555,19.16,19.25,19.07,19.2,63555,0.0,1.0
2018-03-27,19.03,19.32,18.99,19.3,69133,19.03,19.32,18.99,19.3,69133,0.0,1.0
2018-03-28,19.02,19.14,18.24,19.01,150205,19.02,19.14,18.24,19.01,150205,0.0,1.0
2018-03-29,19.14,19.22,18.89,18.91,187351,19.14,19.22,18.89,18.91,187351,0.0,1.0
2018-04-02,18.72,19.01,18.65,19.01,107414,18.72,19.01,18.65,19.01,107414,0.0,1.0
2018-04-03,18.8,18.86,18.69,18.78,80036,18.8,18.86,18.69,18.78,80036,0.0,1.0
2018-04-04,18.84,18.84,18.43,18.46,324476,18.84,18.84,18.43,18.46,324476,0.0,1.0
2018-04-05,18.88,19.01,18.76,18.84,49095,18.88,19.01,18.76,18.84,49095,0.0,1.0
2018-04-06,18.5,18.91,18.46,18.87,156675,18.5,18.91,18.46,18.87,156675,0.0,1.0
2018-04-09,18.92,18.97,18.76,18.78,57138,18.92,18.97,18.76,18.78,57138,0.0,1.0
2018-04-10,19.64,19.67,19.26,19.26,154080,19.64,19.67,19.26,19.26,154080,0.0,1.0
2018-04-11,19.86,20.16,19.64,19.75,487386,19.86,20.16,19.64,19.75,487386,0.0,1.0
2018-04-12,19.89,19.91,19.62,19.78,69857,19.89,19.91,19.62,19.78,69857,0.0,1.0
2018-04-13,19.99,20.1,19.89,19.92,113143,19.99,20.1,19.89,19.92,113143,0.0,1.0
2018-04-16,19.74,19.91,19.7,19.91,93115,19.74,19.91,19.7,19.91,93115,0.0,1.0
2018-04-17,19.74,19.8,19.56,19.59,89832,19.74,19.8,19.56,19.59,89832,0.0,1.0
2018-04-18,20.37,20.39,20.02,20.09,135696,20.37,20.39,20.02,20.09,135696,0.0,1.0
2018-04-19,20.32,20.61,20.28,20.53,67285,20.32,20.61,20.28,20.53,67285,0.0,1.0
2018-04-20,20.35,20.44,20.11,20.14,104464,20.35,20.44,20.11,20.14,104464,0.0,1.0
2018-04-23,20.69,20.7,20.2,20.24,76740,20.69,20.7,20.2,20.24,76740,0.0,1.0
2018-04-24,20.38,20.77,20.32,20.55,236847,20.38,20.77,20.32,20.55,236847,0.0,1.0
2018-04-25,20.38,20.41,19.49,20.3,219349,20.38,20.41,19.49,20.3,219349,0.0,1.0
2018-04-26,20.59,20.59,20.44,20.59,107564,20.59,20.59,20.44,20.59,107564,0.0,1.0
2018-04-27,20.5,20.63,20.47,20.47,154036,20.5,20.63,20.47,20.47,154036,0.0,1.0
2018-04-30,20.75,21.05,20.41,20.42,414096,20.75,21.05,20.41,20.42,414096,0.0,1.0
2018-05-01,20.4,20.58,20.26,20.58,269983,20.4,20.58,20.26,20.58,269983,0.0,1.0
2018-05-02,20.36,20.47,20.16,20.22,357445,20.36,20.47,20.16,20.22,357445,0.0,1.0
2018-05-03,20.54,20.61,20.2,20.29,88910,20.54,20.61,20.2,20.29,88910,0.0,1.0
2018-05-04,20.88,20.9,20.5,20.51,124884,20.88,20.9,20.5,20.51,124884,0.0,1.0
2018-05-07,20.98,21.25,20.92,21.05,143042,20.98,21.25,20.92,21.05,143042,0.0,1.0
2018-05-08,21.06,21.19,20.38,21.15,855823,21.06,21.19,20.38,21.15,855823,0.0,1.0
2018-05-09,21.52,21.59,21.34,21.34,276233,21.52,21.59,21.34,21.34,276233,0.0,1.0
2018-05-10,21.54,21.6,21.31,21.48,157103,21.54,21.6,21.31,21.48,157103,0.0,1.0
2018-05-11,21.46,21.61,21.43,21.49,135591,21.46,21.61,21.43,21.49,135591,0.0,1.0
2018-05-14,21.84,21.84,21.54,21.54,111755,21.84,21.84,21.54,21.54,111755,0.0,1.0
2018-05-15,21.79,22.04,21.71,21.82,111349,21.79,22.04,21.71,21.82,111349,0.0,1.0
2018-05-16,22.08,22.09,21.66,21.7,142365,22.08,22.09,21.66,21.7,142365,0.0,1.0
2018-05-17,22.13,22.42,22.05,22.2,188633,22.13,22.42,22.05,22.2,188633,0.0,1.0
2018-05-18,21.92,22.22,21.84,22.07,242947,21.92,22.22,21.84,22.07,242947,0.0,1.0
2018-05-21,22.14,22.16,21.82,21.88,163724,22.14,22.16,21.82,21.88,163724,0.0,1.0
2018-05-22,22.14,22.42,22.08,22.27,172669,22.14,22.42,22.08,22.27,172669,0.0,1.0
2018-05-23,22.22,22.25,21.77,22.05,118114,22.22,22.25,21.77,22.05,118114,0.0,1.0
2018-05-24,21.96,22.099,21.93,21.94,120049,21.96,22.099,21.93,21.94,120049,0.0,1.0
2018-05-25,21.28,21.5,21.19,21.5,279644,21.28,21.5,21.19,21.5,279644,0.0,1.0
2018-05-29,21.03,21.19,20.82,21.15,369435,21.03,21.19,20.82,21.15,369435,0.0,1.0
2018-05-30,21.71,21.71,21.25,21.25,303304,21.71,21.71,21.25,21.25,303304,0.0,1.0
2018-05-31,21.63,22.06,21.45,21.89,439416,21.63,22.06,21.45,21.89,439416,0.0,1.0
2018-06-01,21.33,21.5,21.27,21.44,345979,21.33,21.5,21.27,21.44,345979,0.0,1.0
2018-06-04,20.99,21.29,20.96,21.27,299791,20.99,21.29,20.96,21.27,299791,0.0,1.0
2018-06-05,20.87,21.0,20.59,20.65,243775,20.87,21.0,20.59,20.65,243775,0.0,1.0
2018-06-06,21.14,21.14,20.77,20.92,321708,21.14,21.14,20.77,20.92,321708,0.0,1.0
2018-06-07,21.52,21.56,21.19,21.21,204550,21.52,21.56,21.19,21.21,204550,0.0,1.0
2018-06-08,21.29,21.46,21.23,21.41,265272,21.29,21.46,21.23,21.41,265272,0.0,1.0
2018-06-11,21.28,21.41,21.1,21.13,184267,21.28,21.41,21.1,21.13,184267,0.0,1.0
2018-06-12,21.12,21.37,21.1,21.21,220433,21.12,21.37,21.1,21.21,220433,0.0,1.0
2018-06-13,21.36,21.42,21.08,21.09,247516,21.36,21.42,21.08,21.09,247516,0.0,1.0
2018-06-14,21.16,21.39,21.12,21.39,186752,21.16,21.39,21.12,21.39,186752,0.0,1.0
2018-06-15,20.43,20.95,20.39,20.95,303946,20.43,20.95,20.39,20.95,303946,0.0,1.0
2018-06-18,20.97,21.03,20.69,20.73,181532,20.97,21.03,20.69,20.73,181532,0.0,1.0
2018-06-19,20.93,21.02,20.75,20.88,169670,20.93,21.02,20.75,20.88,169670,0.0,1.0
2018-06-20,20.72,21.09,20.68,21.04,198763,20.72,21.09,20.68,21.04,198763,0.0,1.0
2018-06-21,20.4,20.66,20.38,20.41,194827,20.4,20.66,20.38,20.41,194827,0.0,1.0
2018-06-22,21.16,21.16,20.73,20.98,279920,21.16,21.16,20.73,20.98,279920,0.0,1.0
2018-06-25,20.9,20.96,20.64,20.75,137942,20.9,20.96,20.64,20.75,137942,0.0,1.0
2018-06-26,21.37,21.41,20.74,21.02,398167,21.37,21.41,20.74,21.02,398167,0.0,1.0
2018-06-27,21.62,21.86,21.57,21.57,506873,21.62,21.86,21.57,21.57,506873,0.0,1.0
2018-06-28,21.71,21.91,21.64,21.75,246941,21.71,21.91,21.64,21.75,246941,0.0,1.0
2018-06-29,22.18,22.29,21.98,21.99,726355,22.18,22.29,21.98,21.99,726355,0.0,1.0
2018-07-02,21.66,22.02,21.65,22.01,329104,21.66,22.02,21.65,22.01,329104,0.0,1.0
2018-07-03,21.64,22.01,21.5,21.94,325652,21.64,22.01,21.5,21.94,325652,0.0,1.0
2018-07-05,21.78,22.01,21.68,21.9,271757,21.78,22.01,21.68,21.9,271757,0.0,1.0
2018-07-06,21.62,21.67,21.48,21.51,242458,21.62,21.67,21.48,21.51,242458,0.0,1.0
2018-07-09,21.93,21.95,21.7,21.8,233617,21.93,21.95,21.7,21.8,233617,0.0,1.0
2018-07-10,22.12,22.29,22.0,22.24,525002,22.12,22.29,22.0,22.24,525002,0.0,1.0
2018-07-11,20.75,21.82,20.49,21.63,1328092,20.75,21.82,20.49,21.63,1328092,0.0,1.0
2018-07-12,20.87,20.9,20.39,20.7,706033,20.87,20.9,20.39,20.7,706033,0.0,1.0
2018-07-13,21.02,21.29,20.86,20.88,315602,21.02,21.29,20.86,20.88,315602,0.0,1.0
2018-07-16,20.16,20.6,20.07,20.57,594635,20.16,20.6,20.07,20.57,594635,0.0,1.0
2018-07-17,20.19,20.37,20.09,20.13,189106,20.19,20.37,20.09,20.13,189106,0.0,1.0
2018-07-18,20.44,20.55,20.0,20.07,282497,20.44,20.55,20.0,20.07,282497,0.0,1.0
2018-07-19,20.34,20.68,20.16,20.43,354590,20.34,20.68,20.16,20.43,354590,0.0,1.0
2018-07-20,20.45,20.54,20.36,20.53,459292,20.45,20.54,20.36,20.53,459292,0.0,1.0
2018-07-23,20.56,20.77,20.41,20.68,259102,20.56,20.77,20.41,20.68,259102,0.0,1.0
2018-07-24,20.64,20.83,20.55,20.55,218625,20.64,20.83,20.55,20.55,218625,0.0,1.0
2018-07-25,20.88,20.97,20.2,20.77,243952,20.88,20.97,20.2,20.77,243952,0.0,1.0
2018-07-26,21.06,21.09,20.84,20.84,233454,21.06,21.09,20.84,20.84,233454,0.0,1.0
2018-07-27,20.98,21.12,20.85,21.07,195073,20.98,21.12,20.85,21.07,195073,0.0,1.0
2018-07-30,21.13,21.23,21.11,21.18,166843,21.13,21.23,21.11,21.18,166843,0.0,1.0
2018-07-31,20.82,21.02,20.79,21.01,555440,20.82,21.02,20.79,21.01,555440,0.0,1.0
2018-08-01,20.33,20.59,20.23,20.44,269583,20.33,20.59,20.23,20.44,269583,0.0,1.0
2018-08-02,20.6,20.62,20.2,20.23,254707,20.6,20.62,20.2,20.23,254707,0.0,1.0
2018-08-03,20.56,20.62,20.23,20.23,280057,20.56,20.62,20.23,20.23,280057,0.0,1.0
2018-08-06,20.65,20.87,20.59,20.77,206239,20.65,20.87,20.59,20.77,206239,0.0,1.0
2018-08-07,20.88,20.96,20.8,20.89,151609,20.88,20.96,20.8,20.89,151609,0.0,1.0
2018-08-08,20.27,20.75,20.1,20.75,366637,20.27,20.75,20.1,20.75,366637,0.0,1.0
2018-08-09,20.18,20.43,20.17,20.33,254179,20.18,20.43,20.17,20.33,254179,0.0,1.0
2018-08-10,20.44,20.5,20.26,20.27,164012,20.44,20.5,20.26,20.27,164012,0.0,1.0
2018-08-13,20.41,20.45,19.92,20.38,242280,20.41,20.45,19.92,20.38,242280,0.0,1.0
2018-08-14,20.37,20.71,20.2659,20.71,257249,20.37,20.71,20.2659,20.71,257249,0.0,1.0
2018-08-15,19.83,20.11,19.72,20.11,311134,19.83,20.11,19.72,20.11,311134,0.0,1.0
2018-08-16,20.0,20.03,19.83,19.9,120009,20.0,20.03,19.83,19.9,120009,0.0,1.0
2018-08-17,20.11,20.31,20.03,20.31,71471,20.11,20.31,20.03,20.31,71471,0.0,1.0
2018-08-20,20.25,20.39,20.17,20.2,74633,20.25,20.39,20.17,20.2,74633,0.0,1.0
2018-08-21,20.35,20.45,20.31,20.44,60353,20.35,20.45,20.31,20.44,60353,0.0,1.0
2018-08-22,20.96,21.02,20.64,20.78,153333,20.96,21.02,20.64,20.78,153333,0.0,1.0
2018-08-23,21.0,21.0,20.84,20.89,75964,21.0,21.0,20.84,20.89,75964,0.0,1.0
2018-08-24,21.22,21.43,21.14,21.32,137833,21.22,21.43,21.14,21.32,137833,0.0,1.0
2018-08-27,21.41,21.41,21.25,21.35,60560,21.41,21.41,21.25,21.35,60560,0.0,1.0
2018-08-28,21.32,21.53,21.26,21.52,108475,21.32,21.53,21.26,21.52,108475,0.0,1.0
2018-08-29,21.7,21.71,21.37,21.45,194929,21.7,21.71,21.37,21.45,194929,0.0,1.0
2018-08-30,21.72,21.88,21.68,21.79,178961,21.72,21.88,21.68,21.79,178961,0.0,1.0
2018-08-31,21.7,21.83,21.67,21.75,98460,21.7,21.83,21.67,21.75,98460,0.0,1.0
2018-09-04,21.72,22.06,21.65,22.01,167145,21.72,22.06,21.65,22.01,167145,0.0,1.0
2018-09-05,21.59,21.76,21.51,21.7,180491,21.59,21.76,21.51,21.7,180491,0.0,1.0
2018-09-06,21.43,21.7,21.14,21.68,246770,21.43,21.7,21.14,21.68,246770,0.0,1.0
2018-09-07,21.53,21.53,21.22,21.26,156333,21.53,21.53,21.22,21.26,156333,0.0,1.0
2018-09-10,21.63,21.75,21.5,21.68,63186,21.63,21.75,21.5,21.68,63186,0.0,1.0
2018-09-11,22.14,22.15,21.72,21.75,143175,22.14,22.15,21.72,21.75,143175,0.0,1.0
2018-09-12,22.27,22.39,22.19,22.22,202047,22.27,22.39,22.19,22.22,202047,0.0,1.0
2018-09-13,21.9,22.17,21.77,22.1,171785,21.9,22.17,21.77,22.1,171785,0.0,1.0
2018-09-14,21.85,22.07,21.64,21.87,175277,21.85,22.07,21.64,21.87,175277,0.0,1.0
2018-09-17,21.8,22.05,21.74,21.99,93527,21.8,22.05,21.74,21.99,93527,0.0,1.0
2018-09-18,22.09,22.28,21.98,22.07,95230,22.09,22.28,21.98,22.07,95230,0.0,1.0
2018-09-19,22.15,22.21,22.01,22.01,112607,22.15,22.21,22.01,22.01,112607,0.0,1.0
2018-09-20,22.0,22.21,21.97,22.19,209935,22.0,22.21,21.97,22.19,209935,0.0,1.0
2018-09-21,22.01,22.37,21.9,22.27,205743,22.01,22.37,21.9,22.27,205743,0.0,1.0
2018-09-24,22.72,22.73,22.43,22.46,122551,22.72,22.73,22.43,22.46,122551,0.0,1.0
2018-09-25,22.85,23.0,22.8,22.87,96470,22.85,23.0,22.8,22.87,96470,0.0,1.0
2018-09-26,22.73,22.9,22.61,22.73,124722,22.73,22.9,22.61,22.73,124722,0.0,1.0
2018-09-27,22.9,22.93,22.76,22.88,72773,22.9,22.93,22.76,22.88,72773,0.0,1.0
2018-09-28,23.32,23.47,23.02,23.04,242980,23.32,23.47,23.02,23.04,242980,0.0,1.0
2018-10-01,23.94,24.04,23.34,23.41,216541,23.94,24.04,23.34,23.41,216541,0.0,1.0
2018-10-02,23.81,24.02,23.78,23.94,130896,23.81,24.02,23.78,23.94,130896,0.0,1.0
2018-10-03,24.21,24.41,23.45,23.84,286430,24.21,24.41,23.45,23.84,286430,0.0,1.0
2018-10-04,23.84,24.2,23.69,24.19,251523,23.84,24.2,23.69,24.19,251523,0.0,1.0
2018-10-05,23.67,23.92,23.62,23.77,150548,23.67,23.92,23.62,23.77,150548,0.0,1.0
2018-10-08,23.62,23.63,23.41,23.44,129603,23.62,23.63,23.41,23.44,129603,0.0,1.0
2018-10-09,23.94,24.05,23.6,23.81,181035,23.94,24.05,23.6,23.81,181035,0.0,1.0
2018-10-10,23.28,23.82,23.25,23.82,195670,23.28,23.82,23.25,23.82,195670,0.0,1.0
2018-10-11,22.56,23.03,22.47,22.97,267547,22.56,23.03,22.47,22.97,267547,0.0,1.0
2018-10-12,22.7,22.78,22.31,22.78,204408,22.7,22.78,22.31,22.78,204408,0.0,1.0
2018-10-15,22.73,22.76,22.49,22.72,182449,22.73,22.76,22.49,22.72,182449,0.0,1.0
2018-10-16,22.9,23.01,22.56,22.62,426304,22.9,23.01,22.56,22.62,426304,0.0,1.0
2018-10-17,22.63,22.76,22.3,22.75,253404,22.63,22.76,22.3,22.75,253404,0.0,1.0
2018-10-18,22.35,22.5,22.19,22.23,273792,22.35,22.5,22.19,22.23,273792,0.0,1.0
2018-10-19,22.51,22.74,22.4,22.59,141664,22.51,22.74,22.4,22.59,141664,0.0,1.0
2018-10-22,22.58,22.58,22.26,22.37,94027,22.58,22.58,22.26,22.37,94027,0.0,1.0
2018-10-23,21.55,22.03,21.44,21.98,226869,21.55,22.03,21.44,21.98,226869,0.0,1.0
2018-10-24,21.38,21.92,21.0,21.74,341940,21.38,21.92,21.0,21.74,341940,0.0,1.0
2018-10-25,21.65,21.81,21.6,21.63,325736,21.65,21.81,21.6,21.63,325736,0.0,1.0
2018-10-26,22.02,22.07,21.51,21.58,346615,22.02,22.07,21.51,21.58,346615,0.0,1.0
2018-10-29,21.73,22.01,21.7,21.88,642254,21.73,22.01,21.7,21.88,642254,0.0,1.0
2018-10-30,21.53,21.77,21.34,21.37,411112,21.53,21.77,21.34,21.37,411112,0.0,1.0
2018-10-31,21.19,21.67,21.17,21.46,429444,21.19,21.67,21.17,21.46,429444,0.0,1.0
2018-11-01,20.59,21.22,20.57,21.22,675042,20.59,21.22,20.57,21.22,675042,0.0,1.0
2018-11-02,20.56,20.72,20.45,20.56,532134,20.56,20.72,20.45,20.56,532134,0.0,1.0
2018-11-05,20.5,21.0,20.5,20.89,387906,20.5,21.0,20.5,20.89,387906,0.0,1.0
2018-11-06,20.41,20.72,20.18,20.68,459147,20.41,20.72,20.18,20.68,459147,0.0,1.0
2018-11-07,20.4,20.69,20.22,20.62,577540,20.4,20.69,20.22,20.62,577540,0.0,1.0
2018-11-08,20.0,20.37,19.99,20.27,492607,20.0,20.37,19.99,20.27,492607,0.0,1.0
2018-11-09,19.75,19.96,19.62,19.73,546999,19.75,19.96,19.62,19.73,546999,0.0,1.0
2018-11-12,19.59,20.2,19.53,20.07,598869,19.59,20.2,19.53,20.07,598869,0.0,1.0
2018-11-13,18.47,19.5,18.33,19.45,1939218,18.47,19.5,18.33,19.45,1939218,0.0,1.0
2018-11-14,18.74,19.17,18.68,18.95,856743,18.74,19.17,18.68,18.95,856743,0.0,1.0
2018-11-15,18.82,19.1,18.82,18.89,612271,18.82,19.1,18.82,18.89,612271,0.0,1.0
2018-11-16,18.99,19.38,18.74,19.27,677992,18.99,19.38,18.74,19.27,677992,0.0,1.0
2018-11-19,18.96,19.05,18.52,18.75,400892,18.96,19.05,18.52,18.75,400892,0.0,1.0
2018-11-20,17.72,18.65,17.51,18.56,1169759,17.72,18.65,17.51,18.56,1169759,0.0,1.0
2018-11-21,17.98,18.29,17.8,17.99,570764,17.98,18.29,17.8,17.99,570764,0.0,1.0
2018-11-23,16.86,16.98,16.56,16.94,563043,16.86,16.98,16.56,16.94,563043,0.0,1.0
2018-11-26,17.15,17.27,17.05,17.05,252190,17.15,17.27,17.05,17.05,252190,0.0,1.0
2018-11-27,17.15,17.36,16.69,17.15,633480,17.15,17.36,16.69,17.15,633480,0.0,1.0
2018-11-28,16.69,17.18,16.62,16.93,882479,16.69,17.18,16.62,16.93,882479,0.0,1.0
2018-11-29,16.88,17.14,16.78,16.87,620818,16.88,17.14,16.78,16.87,620818,0.0,1.0
2018-11-30,16.71,16.95,16.4,16.6,791105,16.71,16.95,16.4,16.6,791105,0.0,1.0
2018-12-03,17.49,17.49,17.12,17.46,489631,17.49,17.49,17.12,17.46,489631,0.0,1.0
2018-12-04,17.4,17.72,17.39,17.58,634996,17.4,17.72,17.39,17.58,634996,0.0,1.0
2018-12-06,17.01,17.13,16.55,16.94,740736,17.01,17.13,16.55,16.94,740736,0.0,1.0
2018-12-07,17.38,17.98,17.33,17.74,377423,17.38,17.98,17.33,17.74,377423,0.0,1.0
2018-12-10,16.91,17.34,16.84,17.12,211185,16.91,17.34,16.84,17.12,211185,0.0,1.0
2018-12-11,17.06,17.27,16.91,17.2,308578,17.06,17.27,16.91,17.2,308578,0.0,1.0
2018-12-12,16.98,17.33,16.95,17.18,180629,16.98,17.33,16.95,17.18,180629,0.0,1.0
2018-12-13,17.44,17.51,16.86,16.9,325475,17.44,17.51,16.86,16.9,325475,0.0,1.0
2018-12-14,17.0,17.28,16.94,17.27,333130,17.0,17.28,16.94,17.27,333130,0.0,1.0
2018-12-17,16.61,17.14,16.5717,17.1,314430,16.61,17.14,16.5717,17.1,314430,0.0,1.0
2018-12-18,15.86,16.6,15.78,16.59,409042,15.86,16.6,15.78,16.59,409042,0.0,1.0
2018-12-19,16.02,16.4,15.92,16.05,405227,16.02,16.4,15.92,16.05,405227,0.0,1.0
2018-12-20,15.22,15.96,15.22,15.77,434488,15.22,15.96,15.22,15.77,434488,0.0,1.0
2018-12-21,15.17,15.4,15.07,15.15,331930,15.17,15.4,15.07,15.15,331930,0.0,1.0
2018-12-24,14.7,15.21,14.68,15.19,153159,14.7,15.21,14.68,15.19,153159,0.0,1.0
2018-12-26,15.67,15.68,14.58,14.59,591723,15.67,15.68,14.58,14.59,591723,0.0,1.0
2018-12-27,15.17,15.26,14.82,15.15,322587,15.17,15.26,14.82,15.15,322587,0.0,1.0
2018-12-28,14.99,15.1,14.71,14.98,305637,14.99,15.1,14.71,14.98,305637,0.0,1.0
2018-12-31,15.33,15.37,14.87,15.17,260275,15.33,15.37,14.87,15.17,260275,0.0,1.0
2019-01-02,15.56,15.96,14.93,14.99,494792,15.56,15.96,14.93,14.99,494792,0.0,1.0
2019-01-03,15.78,15.85,15.37,15.81,251740,15.78,15.85,15.37,15.81,251740,0.0,1.0
2019-01-04,16.18,16.45,15.99,16.18,187354,16.18,16.45,15.99,16.18,187354,0.0,1.0
2019-01-07,16.26,16.62,16.18,16.38,281293,16.26,16.62,16.18,16.38,281293,0.0,1.0
2019-01-08,16.56,16.62,16.32,16.44,353270,16.56,16.62,16.32,16.44,353270,0.0,1.0
2019-01-09,17.33,17.41,16.83,17.0,485762,17.33,17.41,16.83,17.0,485762,0.0,1.0
2019-01-10,17.39,17.48,17.13,17.17,399726,17.39,17.48,17.13,17.17,399726,0.0,1.0
2019-01-11,17.07,17.32,16.97,17.17,354671,17.07,17.32,16.97,17.17,354671,0.0,1.0
2019-01-14,16.68,17.08,16.64,16.99,356152,16.68,17.08,16.64,16.99,356152,0.0,1.0
2019-01-15,17.12,17.18,16.9,16.91,354926,17.12,17.18,16.9,16.91,354926,0.0,1.0
2019-01-16,17.34,17.34,16.96,17.12,333902,17.34,17.34,16.96,17.12,333902,0.0,1.0
2019-01-17,17.27,17.37,17.01,17.13,351161,17.27,17.37,17.01,17.13,351161,0.0,1.0
2019-01-18,17.67,17.78,17.4,17.48,300135,17.67,17.78,17.4,17.48,300135,0.0,1.0
2019-01-22,17.36,17.39,17.12,17.38,374252,17.36,17.39,17.12,17.38,374252,0.0,1.0
2019-01-23,17.24,17.46,17.02,17.46,330911,17.24,17.46,17.02,17.46,330911,0.0,1.0
2019-01-24,17.28,17.38,17.14,17.2,185662,17.28,17.38,17.14,17.2,185662,0.0,1.0
2019-01-25,17.38,17.48,17.26,17.31,172604,17.38,17.48,17.26,17.31,172604,0.0,1.0
2019-01-28,16.93,17.03,16.81,17.0,279413,16.93,17.03,16.81,17.0,279413,0.0,1.0
2019-01-29,17.27,17.44,17.2,17.2,399544,17.27,17.44,17.2,17.2,399544,0.0,1.0
2019-01-30,17.43,17.67,17.38,17.5,332585,17.43,17.67,17.38,17.5,332585,0.0,1.0
2019-01-31,17.29,17.66,17.16,17.54,331111,17.29,17.66,17.16,17.54,331111,0.0,1.0
2019-02-01,17.78,17.81,17.4,17.4,225201,17.78,17.81,17.4,17.4,225201,0.0,1.0
2019-02-04,17.74,17.75,17.34,17.54,181798,17.74,17.75,17.34,17.54,181798,0.0,1.0
2019-02-05,17.54,17.76,17.47,17.47,182615,17.54,17.76,17.47,17.47,182615,0.0,1.0
2019-02-06,17.72,17.76,17.42,17.47,215637,17.72,17.76,17.42,17.47,215637,0.0,1.0
2019-02-07,17.45,17.74,17.16,17.7,249293,17.45,17.74,17.16,17.7,249293,0.0,1.0
2019-02-08,17.57,17.64,17.35,17.61,213340,17.57,17.64,17.35,17.61,213340,0.0,1.0
2019-02-11,17.48,17.51,17.24,17.36,194141,17.48,17.51,17.24,17.36,194141,0.0,1.0
2019-02-12,17.67,17.91,17.62,17.87,214979,17.67,17.91,17.62,17.87,214979,0.0,1.0
2019-02-13,18.01,18.1,17.91,17.91,355461,18.01,18.1,17.91,17.91,355461,0.0,1.0
2019-02-14,18.3,18.32,17.92,18.06,325035,18.3,18.32,17.92,18.06,325035,0.0,1.0
2019-02-15,18.77,18.79,18.5,18.55,295546,18.77,18.79,18.5,18.55,295546,0.0,1.0
2019-02-19,18.83,18.84,18.59,18.61,834497,18.83,18.84,18.59,18.61,834497,0.0,1.0
2019-02-20,18.98,19.1,18.69,18.7,128326,18.98,19.1,18.69,18.7,128326,0.0,1.0
2019-02-21,19.0,19.065,18.93,18.97,111079,19.0,19.065,18.93,18.97,111079,0.0,1.0
2019-02-22,19.0,19.17,18.9942,19.12,114293,19.0,19.17,18.9942,19.12,114293,0.0,1.0
2019-02-25,18.35,18.7299,18.33,18.68,214614,18.35,18.7299,18.33,18.68,214614,0.0,1.0
2019-02-26,18.58,18.62,18.43,18.43,453209,18.58,18.62,18.43,18.43,453209,0.0,1.0
2019-02-27,18.83,18.94,18.64,18.72,339514,18.83,18.94,18.64,18.72,339514,0.0,1.0
2019-02-28,18.79,18.92,18.71,18.76,303161,18.79,18.92,18.71,18.76,303161,0.0,1.0
2019-03-01,18.39,18.82,18.31,18.77,402526,18.39,18.82,18.31,18.77,402526,0.0,1.0
2019-03-04,18.59,18.79,18.44,18.67,313656,18.59,18.79,18.44,18.67,313656,0.0,1.0
2019-03-05,18.67,18.7,18.5,18.66,329392,18.67,18.7,18.5,18.66,329392,0.0,1.0
2019-03-06,18.67,18.74,18.5,18.61,466344,18.67,18.74,18.5,18.61,466344,0.0,1.0
2019-03-07,18.73,18.84,18.64,18.82,286512,18.73,18.84,18.64,18.82,286512,0.0,1.0
2019-03-08,18.64,18.66,18.15,18.28,492502,18.64,18.66,18.15,18.28,492502,0.0,1.0
2019-03-11,18.89,18.91,18.72,18.87,351362,18.89,18.91,18.72,18.87,351362,0.0,1.0
2019-03-12,18.89,19.04,18.8,19.01,285884,18.89,19.04,18.8,19.01,285884,0.0,1.0
2019-03-13,19.17,19.19,18.98,19.02,294746,19.17,19.19,18.98,19.02,294746,0.0,1.0
2019-03-14,19.03,19.26,19.0,19.22,301037,19.03,19.26,19.0,19.22,301037,0.0,1.0
2019-03-15,19.0,19.05,18.74,18.81,346166,19.0,19.05,18.74,18.81,346166,0.0,1.0
2019-03-18,19.1,19.17,19.02,19.07,165690,19.1,19.17,19.02,19.07,165690,0.0,1.0
2019-03-19,19.11,19.26,19.02,19.23,276940,19.11,19.26,19.02,19.23,276940,0.0,1.0
2019-03-20,19.36,19.42,19.14,19.15,265203,19.36,19.42,19.14,19.15,265203,0.0,1.0
2019-03-21,19.18,19.39,19.17,19.35,304778,19.18,19.39,19.17,19.35,304778,0.0,1.0
2019-03-22,18.93,18.98,18.76,18.98,352518,18.93,18.98,18.76,18.98,352518,0.0,1.0
2019-03-25,19.0,19.11,18.81,18.86,160145,19.0,19.11,18.81,18.86,160145,0.0,1.0
2019-03-26,19.19,19.26,19.08,19.24,127794,19.19,19.26,19.08,19.24,127794,0.0,1.0
2019-03-27,19.1,19.24,18.94,19.23,239978,19.1,19.24,18.94,19.23,239978,0.0,1.0
2019-03-28,19.1,19.1,18.81,18.81,137349,19.1,19.1,18.81,18.81,137349,0.0,1.0
2019-03-29,19.22,19.31,19.13,19.3,174476,19.22,19.31,19.13,19.3,174476,0.0,1.0
2019-04-01,19.64,19.67,19.39,19.46,168887,19.64,19.67,19.39,19.46,168887,0.0,1.0
2019-04-02,19.73,19.77,19.6,19.61,152681,19.73,19.77,19.6,19.61,152681,0.0,1.0
2019-04-03,19.74,19.81,19.55,19.76,233373,19.74,19.81,19.55,19.76,233373,0.0,1.0
2019-04-04,19.69,19.91,19.66,19.74,209841,19.69,19.91,19.66,19.74,209841,0.0,1.0
2019-04-05,20.04,20.04,19.76,19.76,223386,20.04,20.04,19.76,19.76,223386,0.0,1.0
2019-04-08,20.22,20.24,20.09,20.12,195600,20.22,20.24,20.09,20.12,195600,0.0,1.0
2019-04-09,20.09,20.14,20.0,20.13,112863,20.09,20.14,20.0,20.13,112863,0.0,1.0
2019-04-10,20.37,20.41,20.14,20.14,219389,20.37,20.41,20.14,20.14,219389,0.0,1.0
2019-04-11,20.18,20.32,20.08,20.28,182188,20.18,20.32,20.08,20.28,182188,0.0,1.0
2019-04-12,20.35,20.43,20.28,20.34,66507,20.35,20.43,20.28,20.34,66507,0.0,1.0
2019-04-15,20.27,20.32,20.19,20.24,117525,20.27,20.32,20.19,20.24,117525,0.0,1.0
2019-04-16,20.4,20.425,20.13,20.25,103927,20.4,20.425,20.13,20.25,103927,0.0,1.0
2019-04-17,20.38,20.47,20.33,20.41,148574,20.38,20.47,20.33,20.41,148574,0.0,1.0
2019-04-18,20.47,20.48,20.37,20.46,100592,20.47,20.48,20.37,20.46,100592,0.0,1.0
2019-04-22,21.06,21.18,20.95,20.96,316270,21.06,21.18,20.95,20.96,316270,0.0,1.0
2019-04-23,21.18,21.24,21.08,21.11,164672,21.18,21.24,21.08,21.11,164672,0.0,1.0
2019-04-24,21.16,21.23,21.1,21.21,104666,21.16,21.23,21.1,21.21,104666,0.0,1.0
2019-04-25,21.08,21.31,21.03,21.29,255076,21.08,21.31,21.03,21.29,255076,0.0,1.0
2019-04-26,20.41,20.85,20.25,20.85,599672,20.41,20.85,20.25,20.85,599672,0.0,1.0
2019-04-29,20.51,20.65,20.43,20.52,260009,20.51,20.65,20.43,20.52,260009,0.0,1.0
2019-04-30,20.65,20.76,20.53,20.69,210815,20.65,20.76,20.53,20.69,210815,0.0,1.0
2019-05-01,20.68,20.76,20.47,20.71,262839,20.68,20.76,20.47,20.71,262839,0.0,1.0
2019-05-02,20.22,20.37,19.99,20.31,525874,20.22,20.37,19.99,20.31,525874,0.0,1.0
2019-05-03,20.3,20.51,20.27,20.28,177099,20.3,20.51,20.27,20.28,177099,0.0,1.0
2019-05-06,20.55,20.6,20.22,20.26,194935,20.55,20.6,20.22,20.26,194935,0.0,1.0
2019-05-07,19.96,20.24,19.91,20.21,463353,19.96,20.24,19.91,20.21,463353,0.0,1.0
2019-05-08,20.12,20.29,19.95,19.97,366357,20.12,20.29,19.95,19.97,366357,0.0,1.0
2019-05-09,20.14,20.21,19.92,20.11,424165,20.14,20.21,19.92,20.11,424165,0.0,1.0
2019-05-10,20.27,20.36,20.17,20.2,205086,20.27,20.36,20.17,20.2,205086,0.0,1.0
2019-05-13,20.05,20.82,20.02,20.77,778670,20.05,20.82,20.02,20.77,778670,0.0,1.0
2019-05-14,20.43,20.56,20.33,20.38,347047,20.43,20.56,20.33,20.38,347047,0.0,1.0
2019-05-15,20.66,20.73,20.37,20.37,344964,20.66,20.73,20.37,20.37,344964,0.0,1.0
2019-05-16,20.88,21.05,20.83,20.88,382487,20.88,21.05,20.83,20.88,382487,0.0,1.0
2019-05-17,20.7,20.89,20.62,20.82,322400,20.7,20.89,20.62,20.82,322400,0.0,1.0
2019-05-20,20.69,20.92,20.58,20.81,281806,20.69,20.92,20.58,20.81,281806,0.0,1.0
2019-05-21,20.72,20.77,20.58,20.68,159071,20.72,20.77,20.58,20.68,159071,0.0,1.0
2019-05-22,20.29,20.66,20.2,20.59,354311,20.29,20.66,20.2,20.59,354311,0.0,1.0
2019-05-23,19.39,19.81,19.17,19.81,394737,19.39,19.81,19.17,19.81,394737,0.0,1.0
2019-05-24,19.73,19.74,19.27,19.6,509722,19.73,19.74,19.27,19.6,509722,0.0,1.0
2019-05-28,19.89,20.05,19.86,20.04,416516,19.89,20.05,19.86,20.04,416516,0.0,1.0
2019-05-29,19.75,19.8,19.42,19.6,791115,19.75,19.8,19.42,19.6,791115,0.0,1.0
2019-05-30,18.97,19.65,18.91,19.64,601829,18.97,19.65,18.91,19.64,601829,0.0,1.0
2019-05-31,17.92,18.62,17.86,18.5,1163996,17.92,18.62,17.86,18.5,1163996,0.0,1.0
2019-06-03,17.69,18.22,17.65,18.2,745180,17.69,18.22,17.65,18.2,745180,0.0,1.0
2019-06-04,18.06,18.07,17.65,17.77,806633,18.06,18.07,17.65,17.77,806633,0.0,1.0
2019-06-05,17.65,17.94,17.3,17.94,1405820,17.65,17.94,17.3,17.94,1405820,0.0,1.0
2019-06-06,18.13,18.15,17.53,17.68,1191486,18.13,18.15,17.53,17.68,1191486,0.0,1.0
2019-06-07,18.41,18.5,17.99,18.0,1027723,18.41,18.5,17.99,18.0,1027723,0.0,1.0
2019-06-10,18.14,18.53,18.07,18.36,706385,18.14,18.53,18.07,18.36,706385,0.0,1.0
2019-06-11,18.15,18.25,18.06,18.2,476879,18.15,18.25,18.06,18.2,476879,0.0,1.0
2019-06-12,17.4,17.88,17.35,17.83,514796,17.4,17.88,17.35,17.83,514796,0.0,1.0
2019-06-13,17.86,18.15,17.71,18.15,1086957,17.86,18.15,17.71,18.15,1086957,0.0,1.0
2019-06-14,18.07,18.21,17.89,17.97,620299,18.07,18.21,17.89,17.97,620299,0.0,1.0
2019-06-17,17.76,18.08,17.68,17.94,416061,17.76,18.08,17.68,17.94,416061,0.0,1.0
2019-06-18,18.16,18.32,17.84,17.86,529907,18.16,18.32,17.84,17.86,529907,0.0,1.0
2019-06-19,18.22,18.24,17.93,17.94,688815,18.22,18.24,17.93,17.94,688815,0.0,1.0
2019-06-20,18.87,18.94,18.565,18.68,615935,18.87,18.94,18.565,18.68,615935,0.0,1.0
2019-06-21,19.1,19.13,18.96,18.96,624735,19.1,19.13,18.96,18.96,624735,0.0,1.0
2019-06-24,18.97,19.02,18.73,19.01,571797,18.97,19.02,18.73,19.01,571797,0.0,1.0
2019-06-25,19.01,19.11,18.93,19.03,765893,19.01,19.11,18.93,19.03,765893,0.0,1.0
2019-06-26,19.34,19.5,19.24,19.27,730058,19.34,19.5,19.24,19.27,730058,0.0,1.0
2019-06-27,19.34,19.48,19.31,19.39,415240,19.34,19.48,19.31,19.39,415240,0.0,1.0
2019-06-28,18.97,19.43,18.93,19.4,547919,18.97,19.43,18.93,19.4,547919,0.0,1.0
2019-07-01,19.26,19.59,18.99,19.59,1083284,19.26,19.59,18.99,19.59,1083284,0.0,1.0
2019-07-02,18.5,19.18,18.4,19.18,2260183,18.5,19.18,18.4,19.18,2260183,0.0,1.0
2019-07-03,18.7,18.77,18.51,18.69,773362,18.7,18.77,18.51,18.69,773362,0.0,1.0
2019-07-05,19.0,19.07,18.84,18.85,1017197,19.0,19.07,18.84,18.85,1017197,0.0,1.0
2019-07-08,18.88,19.25,18.86,19.08,1092411,18.88,19.25,18.86,19.08,1092411,0.0,1.0
2019-07-09,19.0,19.07,18.9,19.01,653170,19.0,19.07,18.9,19.01,653170,0.0,1.0
2019-07-10,19.74,19.84,19.44,19.46,1021012,19.74,19.84,19.44,19.46,1021012,0.0,1.0
2019-07-11,19.74,19.87,19.65,19.82,612282,19.74,19.87,19.65,19.82,612282,0.0,1.0
2019-07-12,19.74,19.8,19.67,19.74,619500,19.74,19.8,19.67,19.74,619500,0.0,1.0
2019-07-15,19.55,19.9,19.55,19.9,859252,19.55,19.9,19.55,19.9,859252,0.0,1.0
2019-07-16,19.21,19.83,18.88,19.66,1668177,19.21,19.83,18.88,19.66,1668177,0.0,1.0
2019-07-17,18.8,19.28,18.79,19.28,1217619,18.8,19.28,18.79,19.28,1217619,0.0,1.0
2019-07-18,18.48,18.84,18.14,18.84,1109203,18.48,18.84,18.14,18.84,1109203,0.0,1.0
2019-07-19,18.7,18.75,18.33,18.49,1049198,18.7,18.75,18.33,18.49,1049198,0.0,1.0
2019-07-22,18.78,18.81,18.63,18.65,258073,18.78,18.81,18.63,18.65,258073,0.0,1.0
2019-07-23,19.0,19.0,18.67,18.77,328550,19.0,19.0,18.67,18.77,328550,0.0,1.0
2019-07-24,18.73,19.21,18.58,18.98,1327029,18.73,19.21,18.58,18.98,1327029,0.0,1.0
2019-07-25,18.73,18.99,18.72,18.93,315000,18.73,18.99,18.72,18.93,315000,0.0,1.0
2019-07-26,18.8,18.95,18.72,18.83,672411,18.8,18.95,18.72,18.83,672411,0.0,1.0
2019-07-29,18.95,18.96,18.71,18.9,580147,18.95,18.96,18.71,18.9,580147,0.0,1.0
2019-07-30,19.28,19.31,19.0,19.03,976553,19.28,19.31,19.0,19.03,976553,0.0,1.0
2019-07-31,19.14,19.46,19.11,19.39,582902,19.14,19.46,19.11,19.39,582902,0.0,1.0
2019-08-01,18.18,19.02,17.85,19.01,2306237,18.18,19.02,17.85,19.01,2306237,0.0,1.0
2019-08-02,18.25,18.67,18.23,18.66,1024659,18.25,18.67,18.23,18.66,1024659,0.0,1.0
2019-08-05,17.81,18.1,17.74,18.0,1903359,17.81,18.1,17.74,18.0,1903359,0.0,1.0
2019-08-06,17.57,17.96,17.49,17.94,1082522,17.57,17.96,17.49,17.94,1082522,0.0,1.0
2019-08-07,17.05,17.17,16.62,17.1,4010767,17.05,17.17,16.62,17.1,4010767,0.0,1.0
2019-08-08,17.14,17.22,16.91,17.01,813901,17.14,17.22,16.91,17.01,813901,0.0,1.0
2019-08-09,17.42,17.58,17.34,17.47,660225,17.42,17.58,17.34,17.47,660225,0.0,1.0
2019-08-12,17.41,17.51,17.33,17.5,402761,17.41,17.51,17.33,17.5,402761,0.0,1.0
2019-08-13,18.24,18.29,17.36,17.37,1484222,18.24,18.29,17.36,17.37,1484222,0.0,1.0
2019-08-14,17.64,17.73,17.33,17.67,1073152,17.64,17.73,17.33,17.67,1073152,0.0,1.0
2019-08-15,17.35,17.43,17.21,17.29,1210559,17.35,17.43,17.21,17.29,1210559,0.0,1.0
2019-08-16,17.46,17.54,17.34,17.48,406510,17.46,17.54,17.34,17.48,406510,0.0,1.0
2019-08-19,17.79,17.82,17.58,17.71,260927,17.79,17.82,17.58,17.71,260927,0.0,1.0
2019-08-20,17.83,17.95,17.56,17.71,349308,17.83,17.95,17.56,17.71,349308,0.0,1.0
2019-08-21,17.99,18.27,17.91,18.24,377614,17.99,18.27,17.91,18.24,377614,0.0,1.0
2019-08-22,17.85,18.06,17.72,18.05,398641,17.85,18.06,17.72,18.05,398641,0.0,1.0
2019-08-23,17.56,17.81,17.38,17.54,830850,17.56,17.81,17.38,17.54,830850,0.0,1.0
2019-08-26,17.48,17.85,17.41,17.84,431136,17.48,17.85,17.41,17.84,431136,0.0,1.0
2019-08-27,17.7,17.74,17.42,17.54,414982,17.7,17.74,17.42,17.54,414982,0.0,1.0
2019-08-28,17.96,18.14,17.91,18.03,388469,17.96,18.14,17.91,18.03,388469,0.0,1.0
2019-08-29,18.12,18.18,17.91,17.93,597629,18.12,18.18,17.91,17.93,597629,0.0,1.0
2019-08-30,17.62,18.1,17.55,18.09,1054082,17.62,18.1,17.55,18.09,1054082,0.0,1.0
2019-09-03,17.36,17.52,17.18,17.24,686800,17.36,17.52,17.18,17.24,686800,0.0,1.0
2019-09-04,18.24,18.29,17.87,17.87,776977,18.24,18.29,17.87,17.87,776977,0.0,1.0
2019-09-05,18.25,18.72,18.2,18.42,1158093,18.25,18.72,18.2,18.42,1158093,0.0,1.0
2019-09-06,18.46,18.57,17.91,17.94,600686,18.46,18.57,17.91,17.94,600686,0.0,1.0
2019-09-09,18.81,18.91,18.59,18.63,596998,18.81,18.91,18.59,18.63,596998,0.0,1.0
2019-09-10,18.74,19.13,18.66,18.93,976103,18.74,19.13,18.66,18.93,976103,0.0,1.0
2019-09-11,18.34,18.97,18.17,18.84,1040331,18.34,18.97,18.17,18.84,1040331,0.0,1.0
2019-09-12,17.84,18.15,17.75,17.77,1833756,17.84,18.15,17.75,17.77,1833756,0.0,1.0
2019-09-13,18.08,18.17,18.02,18.11,793603,18.08,18.17,18.02,18.11,793603,0.0,1.0
2019-09-16,20.42,20.92,19.87,19.9,3149397,20.42,20.92,19.87,19.9,3149397,0.0,1.0
2019-09-17,19.25,20.39,19.17,20.38,3124819,19.25,20.39,19.17,20.38,3124819,0.0,1.0
2019-09-18,19.06,19.36,18.96,19.23,1538590,19.06,19.36,18.96,19.23,1538590,0.0,1.0
2019-09-19,19.38,19.49,19.27,19.41,1848927,19.38,19.49,19.27,19.41,1848927,0.0,1.0
2019-09-20,19.41,19.57,19.24,19.47,1427967,19.41,19.57,19.24,19.47,1427967,0.0,1.0
2019-09-23,19.35,19.47,19.22,19.35,1236550,19.35,19.47,19.22,19.35,1236550,0.0,1.0
2019-09-24,18.8,19.29,18.77,19.25,1455056,18.8,19.29,18.77,19.25,1455056,0.0,1.0
2019-09-25,18.76,18.79,18.42,18.51,1421822,18.76,18.79,18.42,18.51,1421822,0.0,1.0
2019-09-26,18.83,18.9,18.47,18.6,1347926,18.83,18.9,18.47,18.6,1347926,0.0,1.0
2019-09-27,18.62,18.87,18.43,18.49,1447889,18.62,18.87,18.43,18.49,1447889,0.0,1.0
2019-09-30,18.15,18.57,18.08,18.43,1744008,18.15,18.57,18.08,18.43,1744008,0.0,1.0
2019-10-01,17.99,18.34,17.84,18.3,1830895,17.99,18.34,17.84,18.3,1830895,0.0,1.0
2019-10-02,17.58,17.93,17.49,17.93,1475037,17.58,17.93,17.49,17.93,1475037,0.0,1.0
2019-10-03,17.61,17.71,17.15,17.43,1669911,17.61,17.71,17.15,17.43,1669911,0.0,1.0
2019-10-04,17.84,18.01,17.62,17.88,797475,17.84,18.01,17.62,17.88,797475,0.0,1.0
2019-10-07,17.84,18.22,17.79,17.97,711497,17.84,18.22,17.79,17.97,711497,0.0,1.0
2019-10-08,17.68,17.84,17.57,17.67,1295523,17.68,17.84,17.57,17.67,1295523,0.0,1.0
2019-10-09,17.81,18.12,17.75,18.07,917707,17.81,18.12,17.75,18.07,917707,0.0,1.0
2019-10-10,18.11,18.12,17.86,17.99,676714,18.11,18.12,17.86,17.99,676714,0.0,1.0
2019-10-11,18.49,18.53,18.19,18.19,1057149,18.49,18.53,18.19,18.19,1057149,0.0,1.0
2019-10-14,18.1,18.18,17.88,18.08,953997,18.1,18.18,17.88,18.08,953997,0.0,1.0
2019-10-15,18.0,18.23,17.91,18.06,649731,18.0,18.23,17.91,18.06,649731,0.0,1.0
2019-10-16,18.15,18.25,17.92,17.92,605617,18.15,18.25,17.92,17.92,605617,0.0,1.0
2019-10-17,18.3,18.32,17.93,18.05,471157,18.3,18.32,17.93,18.05,471157,0.0,1.0
2019-10-18,18.12,18.36,18.04,18.32,506262,18.12,18.36,18.04,18.32,506262,0.0,1.0
2019-10-21,18.06,18.1,17.84,17.89,388653,18.06,18.1,17.84,17.89,388653,0.0,1.0
2019-10-22,18.25,18.42,18.16,18.23,601149,18.25,18.42,18.16,18.23,601149,0.0,1.0
2019-10-23,18.66,18.74,18.17,18.18,498942,18.66,18.74,18.17,18.18,498942,0.0,1.0
2019-10-24,18.86,18.92,18.72,18.77,315384,18.86,18.92,18.72,18.77,315384,0.0,1.0
2019-10-25,18.98,19.0,18.65,18.83,358686,18.98,19.0,18.65,18.83,358686,0.0,1.0
2019-10-28,18.84,19.07,18.72,19.01,367606,18.84,19.07,18.72,19.01,367606,0.0,1.0
2019-10-29,18.8,18.94,18.6,18.62,362523,18.8,18.94,18.6,18.62,362523,0.0,1.0
2019-10-30,18.48,18.81,18.45,18.8,847657,18.48,18.81,18.45,18.8,847657,0.0,1.0
2019-10-31,18.29,18.43,18.2,18.4,694576,18.29,18.43,18.2,18.4,694576,0.0,1.0
2019-11-01,18.93,19.0,18.5,18.55,926492,18.93,19.0,18.5,18.55,926492,0.0,1.0
2019-11-04,19.11,19.29,19.07,19.2,232066,19.11,19.29,19.07,19.2,232066,0.0,1.0
2019-11-05,19.33,19.42,19.27,19.29,435139,19.33,19.42,19.27,19.29,435139,0.0,1.0
2019-11-06,19.02,19.46,18.93,19.3,1121899,19.02,19.46,18.93,19.3,1121899,0.0,1.0
2019-11-07,19.1,19.33,19.07,19.2,898799,19.1,19.33,19.07,19.2,898799,0.0,1.0
2019-11-08,19.25,19.27,18.66,18.79,739396,19.25,19.27,18.66,18.79,739396,0.0,1.0
2019-11-11,19.12,19.29,18.98,18.98,450400,19.12,19.29,18.98,18.98,450400,0.0,1.0
2019-11-12,19.07,19.32,19.0,19.22,403608,19.07,19.32,19.0,19.22,403608,0.0,1.0
2019-11-13,19.22,19.28,18.95,18.95,672189,19.22,19.28,18.95,18.95,672189,0.0,1.0
2019-11-14,19.18,19.39,19.11,19.36,436224,19.18,19.39,19.11,19.36,436224,0.0,1.0
2019-11-15,19.47,19.55,19.14,19.14,427121,19.47,19.55,19.14,19.14,427121,0.0,1.0
2019-11-18,19.12,19.33,19.05,19.29,320836,19.12,19.33,19.05,19.29,320836,0.0,1.0
2019-11-19,18.72,18.97,18.67,18.9,217586,18.72,18.97,18.67,18.9,217586,0.0,1.0
2019-11-20,19.19,19.3,18.85,18.9,409507,19.19,19.3,18.85,18.9,409507,0.0,1.0
2019-11-21,19.58,19.65,19.34,19.35,197539,19.58,19.65,19.34,19.35,197539,0.0,1.0
2019-11-22,19.53,19.66,19.33,19.63,257303,19.53,19.66,19.33,19.63,257303,0.0,1.0
2019-11-25,19.15,19.58,19.15,19.44,183052,19.15,19.58,19.15,19.44,183052,0.0,1.0
2019-11-26,19.74,19.74,19.51,19.62,248408,19.74,19.74,19.51,19.62,248408,0.0,1.0
2019-11-27,19.67,19.77,19.5,19.68,270462,19.67,19.77,19.5,19.68,270462,0.0,1.0
2019-11-29,18.95,19.43,18.86,19.41,333731,18.95,19.43,18.86,19.41,333731,0.0,1.0
2019-12-02,19.0,19.27,18.97,19.22,539652,19.0,19.27,18.97,19.22,539652,0.0,1.0
2019-12-03,19.04,19.22,18.84,18.92,1063714,19.04,19.22,18.84,18.92,1063714,0.0,1.0
2019-12-04,19.66,19.82,19.52,19.53,765256,19.66,19.82,19.52,19.53,765256,0.0,1.0
2019-12-05,19.79,19.94,19.66,19.85,899561,19.79,19.94,19.66,19.85,899561,0.0,1.0
2019-12-06,20.03,20.25,19.74,19.75,1277699,20.03,20.25,19.74,19.75,1277699,0.0,1.0
2019-12-09,20.02,20.13,19.99,19.99,179776,20.02,20.13,19.99,19.99,179776,0.0,1.0
2019-12-10,20.11,20.16,19.98,20.03,143028,20.11,20.16,19.98,20.03,143028,0.0,1.0
2019-12-11,19.92,20.03,19.68,19.95,224418,19.92,20.03,19.68,19.95,224418,0.0,1.0
2019-12-12,20.09,20.24,19.98,20.02,269586,20.09,20.24,19.98,20.02,269586,0.0,1.0
2019-12-13,20.24,20.54,20.15,20.18,325361,20.24,20.54,20.15,20.18,325361,0.0,1.0
2019-12-16,20.39,20.49,20.39,20.45,134882,20.39,20.49,20.39,20.45,134882,0.0,1.0
2019-12-17,20.62,20.68,20.47,20.47,122014,20.62,20.68,20.47,20.47,122014,0.0,1.0
2019-12-18,20.66,20.73,20.51,20.53,199212,20.66,20.73,20.51,20.53,199212,0.0,1.0
2019-12-19,20.77,20.85,20.69,20.69,107916,20.77,20.85,20.69,20.69,107916,0.0,1.0
2019-12-20,20.64,20.72,20.55,20.71,131732,20.64,20.72,20.55,20.71,131732,0.0,1.0
2019-12-23,20.8,20.81,20.6,20.63,135153,20.8,20.81,20.6,20.63,135153,0.0,1.0
2019-12-24,20.92,20.96,20.84,20.84,37112,20.92,20.96,20.84,20.84,37112,0.0,1.0
2019-12-26,21.12,21.16,21.0,21.0,71466,21.12,21.16,21.0,21.0,71466,0.0,1.0
2019-12-27,21.18,21.23,21.04,21.15,105672,21.18,21.23,21.04,21.15,105672,0.0,1.0
2019-12-30,21.08,21.36,20.94,21.32,156298,21.08,21.36,20.94,21.32,156298,0.0,1.0
2019-12-31,20.85,21.14,20.83,20.89,103536,20.85,21.14,20.83,20.89,103536,0.0,1.0
2020-01-02,20.97,21.05,20.83,20.95,93776,20.97,21.05,20.83,20.95,93776,0.0,1.0
2020-01-03,21.73,21.84,21.47,21.75,592179,21.73,21.84,21.47,21.75,592179,0.0,1.0
2020-01-06,21.68,21.98,21.63,21.96,400417,21.68,21.98,21.63,21.96,400417,0.0,1.0
2020-01-07,21.65,21.69,21.46,21.56,163717,21.65,21.69,21.46,21.56,163717,0.0,1.0
2020-01-08,21.01,21.62,20.6,21.59,577849,21.01,21.62,20.6,21.59,577849,0.0,1.0
2020-01-09,20.76,20.85,20.47,20.7,312562,20.76,20.85,20.47,20.7,312562,0.0,1.0
2020-01-10,20.61,20.78,20.57,20.7,212198,20.61,20.78,20.57,20.7,212198,0.0,1.0
2020-01-13,20.4,20.53,20.27,20.52,163334,20.4,20.53,20.27,20.52,163334,0.0,1.0
2020-01-14,20.46,20.61,20.43,20.51,171772,20.46,20.61,20.43,20.51,171772,0.0,1.0
2020-01-15,20.33,20.4,20.15,20.39,179443,20.33,20.4,20.15,20.39,179443,0.0,1.0
2020-01-16,20.49,20.59,20.41,20.42,179089,20.49,20.59,20.41,20.42,179089,0.0,1.0
2020-01-17,20.6,20.64,20.44,20.56,155460,20.6,20.64,20.44,20.56,155460,0.0,1.0
2020-01-21,20.46,20.62,20.43,20.5,169259,20.46,20.62,20.43,20.5,169259,0.0,1.0
2020-01-22,20.03,20.2,19.97,20.2,199063,20.03,20.2,19.97,20.2,199063,0.0,1.0
2020-01-23,19.66,19.73,19.43,19.56,274288,19.66,19.73,19.43,19.56,274288,0.0,1.0
2020-01-24,19.28,19.4,19.09,19.38,131990,19.28,19.4,19.09,19.38,131990,0.0,1.0
2020-01-27,18.7,18.95,18.62,18.72,133545,18.7,18.95,18.62,18.72,133545,0.0,1.0
2020-01-28,18.91,19.04,18.68,18.74,104727,18.91,19.04,18.68,18.74,104727,0.0,1.0
2020-01-29,18.85,19.0,18.75,19.0,178492,18.85,19.0,18.75,19.0,178492,0.0,1.0
2020-01-30,18.63,18.64,18.2288,18.42,249868,18.63,18.64,18.2288,18.42,249868,0.0,1.0
2020-01-31,18.19,18.43,17.97,18.21,346846,18.19,18.43,17.97,18.21,346846,0.0,1.0
2020-02-03,17.45,18.04,17.4,17.92,401441,17.45,18.04,17.4,17.92,401441,0.0,1.0
2020-02-04,17.38,17.75,17.3,17.68,330391,17.38,17.75,17.3,17.68,330391,0.0,1.0
2020-02-05,17.79,18.125,17.67,17.87,349441,17.79,18.125,17.67,17.87,349441,0.0,1.0
2020-02-06,17.71,17.8,17.43,17.56,319343,17.71,17.8,17.43,17.56,319343,0.0,1.0
2020-02-07,17.52,17.7,17.43,17.53,362555,17.52,17.7,17.43,17.53,362555,0.0,1.0
2020-02-10,17.18,17.38,17.06,17.29,295687,17.18,17.38,17.06,17.29,295687,0.0,1.0
2020-02-11,17.4,17.54,17.3,17.54,291067,17.4,17.54,17.3,17.54,291067,0.0,1.0
2020-02-12,17.98,18.04,17.78,18.01,277947,17.98,18.04,17.78,18.01,277947,0.0,1.0
2020-02-13,18.16,18.24,17.98,18.03,335361,18.16,18.24,17.98,18.03,335361,0.0,1.0
2020-02-14,18.4,18.47,18.21,18.42,315941,18.4,18.47,18.21,18.42,315941,0.0,1.0
2020-02-18,18.5,18.55,18.15,18.15,312968,18.5,18.55,18.15,18.15,312968,0.0,1.0
2020-02-19,18.94,19.04,18.72,18.87,186111,18.94,19.04,18.72,18.87,186111,0.0,1.0
2020-02-20,18.99,19.22,18.96,19.08,274362,18.99,19.22,18.96,19.08,274362,0.0,1.0
2020-02-21,18.67,18.73,18.48,18.6,148009,18.67,18.73,18.48,18.6,148009,0.0,1.0
2020-02-24,17.95,18.1,17.63,17.85,206161,17.95,18.1,17.63,17.85,206161,0.0,1.0
2020-02-25,17.46,17.96,17.43,17.94,177844,17.46,17.96,17.43,17.94,177844,0.0,1.0
2020-02-26,17.07,17.66,16.92,17.41,353146,17.07,17.66,16.92,17.41,353146,0.0,1.0
2020-02-27,16.61,16.86,16.28,16.39,408645,16.61,16.86,16.28,16.39,408645,0.0,1.0
2020-02-28,16.18,16.23,15.81,16.14,478499,16.18,16.23,15.81,16.14,478499,0.0,1.0
2020-03-02,17.02,17.02,16.27,16.49,400957,17.02,17.02,16.27,16.49,400957,0.0,1.0
2020-03-03,16.8,17.4,16.55,17.12,806666,16.8,17.4,16.55,17.12,806666,0.0,1.0
2020-03-04,16.65,17.09,16.49,17.09,687922,16.65,17.09,16.49,17.09,687922,0.0,1.0
2020-03-05,16.16,16.58,16.06,16.49,517485,16.16,16.58,16.06,16.49,517485,0.0,1.0
2020-03-06,14.74,15.63,14.6,15.59,861957,14.74,15.63,14.6,15.59,861957,0.0,1.0
2020-03-09,11.51,12.1,11.35,11.54,2056051,11.51,12.1,11.35,11.54,2056051,0.0,1.0
2020-03-10,12.24,12.31,11.62,12.1,1428442,12.24,12.31,11.62,12.1,1428442,0.0,1.0
2020-03-11,11.67,11.84,11.43,11.75,1029368,11.67,11.84,11.43,11.75,1029368,0.0,1.0
2020-03-12,10.61,11.16,10.52,10.73,1884273,10.61,11.16,10.52,10.73,1884273,0.0,1.0
2020-03-13,11.26,11.69,10.71,11.07,2059871,11.26,11.69,10.71,11.07,2059871,0.0,1.0
2020-03-16,9.7,10.09,9.65,10.0,1603226,9.7,10.09,9.65,10.0,1603226,0.0,1.0
2020-03-17,9.32,9.96,9.28,9.72,1349266,9.32,9.96,9.28,9.72,1349266,0.0,1.0
2020-03-18,8.91,8.91,8.25,8.74,1448421,8.91,8.91,8.25,8.74,1448421,0.0,1.0
2020-03-19,8.84,9.49,8.23,8.58,1400768,8.84,9.49,8.23,8.58,1400768,0.0,1.0
2020-03-20,9.07,9.57,8.78,9.15,1206379,9.07,9.57,8.78,9.15,1206379,0.0,1.0
2020-03-23,8.95,9.0,8.38,8.72,841792,8.95,9.0,8.38,8.72,841792,0.0,1.0
2020-03-24,9.04,9.32,8.89,9.3,959035,9.04,9.32,8.89,9.3,959035,0.0,1.0
2020-03-25,9.18,9.24,8.72,8.84,1091519,9.18,9.24,8.72,8.84,1091519,0.0,1.0
2020-03-26,8.86,9.08,8.59,8.95,1618087,8.86,9.08,8.59,8.95,1618087,0.0,1.0
2020-03-27,8.46,8.54,8.24,8.5,1672465,8.46,8.54,8.24,8.5,1672465,0.0,1.0
2020-03-30,8.01,8.04,7.67,8.0,2681722,8.01,8.04,7.67,8.0,2681722,0.0,1.0
2020-03-31,7.89,8.16,7.87,8.16,2125072,7.89,8.16,7.87,8.16,2125072,0.0,1.0
2020-04-01,7.62,7.7,7.43,7.66,3705217,7.62,7.7,7.43,7.66,3705217,0.0,1.0
2020-04-02,9.06,9.56,7.86,8.07,5167655,9.06,9.56,7.86,8.07,5167655,0.0,1.0
2020-04-03,10.42,10.52,9.83,10.2,6396885,10.42,10.52,9.83,10.2,6396885,0.0,1.0
2020-04-06,10.02,10.21,9.66,10.01,1981495,10.02,10.21,9.66,10.01,1981495,0.0,1.0
2020-04-07,9.84,10.26,9.61,10.25,2512316,9.84,10.26,9.61,10.25,2512316,0.0,1.0
2020-04-08,10.2,10.24,9.55,9.74,2971153,10.2,10.24,9.55,9.74,2971153,0.0,1.0
2020-04-09,9.74,11.02,9.47,10.31,4828727,9.74,11.02,9.47,10.31,4828727,0.0,1.0
2020-04-13,9.72,9.83,9.49,9.57,1341531,9.72,9.83,9.49,9.57,1341531,0.0,1.0
2020-04-14,9.12,9.45,8.9,9.42,2350228,9.12,9.45,8.9,9.42,2350228,0.0,1.0
2020-04-15,8.5,8.67,8.23,8.56,3047934,8.5,8.67,8.23,8.56,3047934,0.0,1.0
2020-04-16,8.56,8.62,8.24,8.6,1897123,8.56,8.62,8.24,8.6,1897123,0.0,1.0
2020-04-17,8.58,8.66,8.43,8.45,1588118,8.58,8.66,8.43,8.45,1588118,0.0,1.0
2020-04-20,7.99,8.18,7.76,8.02,6206832,7.99,8.18,7.76,8.02,6206832,0.0,1.0
2020-04-21,6.42,6.86,5.97,6.52,12591863,6.42,6.86,5.97,6.52,12591863,0.0,1.0
2020-04-22,6.43,6.85,6.23,6.65,7187849,6.43,6.85,6.23,6.65,7187849,0.0,1.0
2020-04-23,6.61,6.99,6.42,6.83,5181750,6.61,6.99,6.42,6.83,5181750,0.0,1.0
2020-04-24,6.63,6.74,6.43,6.69,3406373,6.63,6.74,6.43,6.69,3406373,0.0,1.0
2020-04-27,6.08,6.14,5.93,6.09,3458826,6.08,6.14,5.93,6.09,3458826,0.0,1.0
2020-04-28,6.01,6.27,5.91,6.14,3445093,6.01,6.27,5.91,6.14,3445093,0.0,1.0
2020-04-29,6.39,6.63,6.32,6.45,3673123,6.39,6.63,6.32,6.45,3673123,0.0,1.0
2020-04-30,7.02,7.12,6.52,6.98,5363820,7.02,7.12,6.52,6.98,5363820,0.0,1.0
2020-05-01,7.0,7.09,6.83,7.04,2330367,7.0,7.09,6.83,7.04,2330367,0.0,1.0
2020-05-04,7.37,7.37,6.87,6.94,3142386,7.37,7.37,6.87,6.94,3142386,0.0,1.0
2020-05-05,8.21,8.22,7.84,7.89,5255910,8.21,8.22,7.84,7.89,5255910,0.0,1.0
2020-05-06,7.88,8.04,7.56,7.97,4747961,7.88,8.04,7.56,7.97,4747961,0.0,1.0
2020-05-07,7.68,8.33,7.67,8.29,3753104,7.68,8.33,7.67,8.29,3753104,0.0,1.0
2020-05-08,8.11,8.2,7.79,7.95,4090647,8.11,8.2,7.79,7.95,4090647,0.0,1.0
2020-05-11,7.94,8.19,7.74,8.13,2500355,7.94,8.19,7.74,8.13,2500355,0.0,1.0
2020-05-12,7.87,8.06,7.82,8.02,2580857,7.87,8.06,7.82,8.02,2580857,0.0,1.0
2020-05-13,7.71,8.04,7.61,7.92,2402406,7.71,8.04,7.61,7.92,2402406,0.0,1.0
2020-05-14,8.21,8.24,7.86,7.89,3024433,8.21,8.24,7.86,7.89,3024433,0.0,1.0
2020-05-15,8.63,8.63,8.2,8.4,3607589,8.63,8.63,8.2,8.4,3607589,0.0,1.0
2020-05-18,9.28,9.4,9.11,9.15,4202088,9.28,9.4,9.11,9.15,4202088,0.0,1.0
2020-05-19,9.14,9.32,9.02,9.22,2369168,9.14,9.32,9.02,9.22,2369168,0.0,1.0
2020-05-20,9.47,9.58,9.27,9.39,2494069,9.47,9.58,9.27,9.39,2494069,0.0,1.0
2020-05-21,9.54,9.7,9.43,9.69,2495733,9.54,9.7,9.43,9.69,2495733,0.0,1.0
2020-05-22,9.32,9.37,9.05,9.26,1829941,9.32,9.37,9.05,9.26,1829941,0.0,1.0
2020-05-26,9.56,9.66,9.37,9.58,2174364,9.56,9.66,9.37,9.58,2174364,0.0,1.0
2020-05-27,9.27,9.42,9.15,9.38,2853706,9.27,9.42,9.15,9.38,2853706,0.0,1.0
2020-05-28,9.37,9.57,9.15,9.27,2055852,9.37,9.57,9.15,9.27,2055852,0.0,1.0
2020-05-29,9.78,9.96,9.19,9.24,3200523,9.78,9.96,9.19,9.24,3200523,0.0,1.0
2020-06-01,10.08,10.11,9.74,9.77,3187646,10.08,10.11,9.74,9.77,3187646,0.0,1.0
2020-06-02,10.37,10.38,10.16,10.18,2392959,10.37,10.38,10.16,10.18,2392959,0.0,1.0
2020-06-03,10.31,10.47,10.14,10.27,3207683,10.31,10.47,10.14,10.27,3207683,0.0,1.0
2020-06-04,10.39,10.47,10.24,10.31,1826435,10.39,10.47,10.24,10.31,1826435,0.0,1.0
2020-06-05,11.01,11.08,10.9,10.92,2873642,11.01,11.08,10.9,10.92,2873642,0.0,1.0
2020-06-08,10.67,10.95,10.64,10.89,2624494,10.67,10.95,10.64,10.89,2624494,0.0,1.0
2020-06-09,10.71,10.79,10.5,10.54,2318647,10.71,10.79,10.5,10.54,2318647,0.0,1.0
2020-06-10,10.75,10.96,10.51,10.59,2195114,10.75,10.96,10.51,10.59,2195114,0.0,1.0
2020-06-11,9.99,10.31,9.87,10.2,4394505,9.99,10.31,9.87,10.2,4394505,0.0,1.0
2020-06-12,10.15,10.3,9.96,10.2,2054936,10.15,10.3,9.96,10.2,2054936,0.0,1.0
2020-06-15,10.37,10.42,9.8,9.83,2055900,10.37,10.42,9.8,9.83,2055900,0.0,1.0
2020-06-16,10.67,10.88,10.43,10.7,2182714,10.67,10.88,10.43,10.7,2182714,0.0,1.0
2020-06-17,10.57,10.71,10.5,10.61,1265524,10.57,10.71,10.5,10.61,1265524,0.0,1.0
2020-06-18,10.81,10.85,10.58,10.6,1310068,10.81,10.85,10.58,10.6,1310068,0.0,1.0
2020-06-19,10.97,11.18,10.7,11.09,1661614,10.97,11.18,10.7,11.09,1661614,0.0,1.0
2020-06-22,11.23,11.25,10.98,11.02,1224590,11.23,11.25,10.98,11.02,1224590,0.0,1.0
2020-06-23,11.11,11.41,11.08,11.35,1306887,11.11,11.41,11.08,11.35,1306887,0.0,1.0
2020-06-24,10.55,11.06,10.42,11.0,1957847,10.55,11.06,10.42,11.0,1957847,0.0,1.0
2020-06-25,10.81,10.84,10.49,10.53,1688000,10.81,10.84,10.49,10.53,1688000,0.0,1.0
2020-06-26,10.59,10.74,10.52,10.73,1419599,10.59,10.74,10.52,10.73,1419599,0.0,1.0
2020-06-29,10.9,10.95,10.655,10.75,1427879,10.9,10.95,10.655,10.75,1427879,0.0,1.0
2020-06-30,10.79,10.94,10.71,10.73,1029636,10.79,10.94,10.71,10.73,1029636,0.0,1.0
2020-07-01,10.94,11.02,10.78,10.91,2455359,10.94,11.02,10.78,10.91,2455359,0.0,1.0
2020-07-02,11.16,11.27,10.99,11.12,1600515,11.16,11.27,10.99,11.12,1600515,0.0,1.0
2020-07-06,11.22,11.35,11.18,11.18,947612,11.22,11.35,11.18,11.18,947612,0.0,1.0
2020-07-07,11.17,11.33,11.16,11.2,690375,11.17,11.33,11.16,11.2,690375,0.0,1.0
2020-07-08,11.28,11.33,11.19,11.26,912170,11.28,11.33,11.19,11.26,912170,0.0,1.0
2020-07-09,11.02,11.28,10.95,11.27,1327561,11.02,11.28,10.95,11.27,1327561,0.0,1.0
2020-07-10,11.25,11.33,11.03,11.05,671000,11.25,11.33,11.03,11.05,671000,0.0,1.0
2020-07-13,11.04,11.3,11.02,11.25,1062104,11.04,11.3,11.02,11.25,1062104,0.0,1.0
2020-07-14,11.18,11.26,10.96,10.96,822340,11.18,11.26,10.96,10.96,822340,0.0,1.0
2020-07-15,11.38,11.43,11.17,11.24,2028305,11.38,11.43,11.17,11.24,2028305,0.0,1.0
2020-07-16,11.3,11.42,11.25,11.33,699179,11.3,11.42,11.25,11.33,699179,0.0,1.0
2020-07-17,11.25,11.31,11.12,11.28,507680,11.25,11.31,11.12,11.28,507680,0.0,1.0
2020-07-20,11.26,11.32,11.05,11.16,612427,11.26,11.32,11.05,11.16,612427,0.0,1.0
2020-07-21,11.53,11.7,11.5,11.61,1212816,11.53,11.7,11.5,11.61,1212816,0.0,1.0
2020-07-22,11.56,11.59,11.4,11.44,580129,11.56,11.59,11.4,11.44,580129,0.0,1.0
2020-07-23,11.39,11.57,11.29,11.48,1031011,11.39,11.57,11.29,11.48,1031011,0.0,1.0
2020-07-24,11.35,11.3752,11.23,11.35,523248,11.35,11.3752,11.23,11.35,523248,0.0,1.0
2020-07-27,11.4,11.45,11.15,11.3,3338530,11.4,11.45,11.15,11.3,3338530,0.0,1.0
2020-07-28,11.31,11.37,11.26,11.33,628225,11.31,11.37,11.26,11.33,628225,0.0,1.0
2020-07-29,11.45,11.485,11.39,11.43,864824,11.45,11.485,11.39,11.43,864824,0.0,1.0
2020-07-30,11.27,11.32,10.83,11.25,3864089,11.27,11.32,10.83,11.25,3864089,0.0,1.0
2020-07-31,11.32,11.335,11.1401,11.3,1913743,11.32,11.335,11.1401,11.3,1913743,0.0,1.0
2020-08-03,11.39,11.53,11.295,11.34,1036711,11.39,11.53,11.295,11.34,1036711,0.0,1.0
2020-08-04,11.5,11.625,11.325,11.33,913402,11.5,11.625,11.325,11.33,913402,0.0,1.0
2020-08-05,11.71,11.98,11.686,11.91,1257823,11.71,11.98,11.686,11.91,1257823,0.0,1.0
2020-08-06,11.72,11.8586,11.675,11.83,643992,11.72,11.8586,11.675,11.83,643992,0.0,1.0
2020-08-07,11.59,11.6099,11.5,11.58,918416,11.59,11.6099,11.5,11.58,918416,0.0,1.0
2020-08-10,11.67,11.74,11.615,11.68,701115,11.67,11.74,11.615,11.68,701115,0.0,1.0
2020-08-11,11.53,11.845,11.52,11.82,855924,11.53,11.845,11.52,11.82,855924,0.0,1.0
2020-08-12,11.75,11.83,11.7,11.76,633239,11.75,11.83,11.7,11.76,633239,0.0,1.0
2020-08-13,11.7,11.77,11.635,11.72,382270,11.7,11.77,11.635,11.72,382270,0.0,1.0
2020-08-14,11.64,11.66,11.55,11.61,478095,11.64,11.66,11.55,11.61,478095,0.0,1.0
2020-08-17,11.75,11.78,11.58,11.58,723374,11.75,11.78,11.58,11.58,723374,0.0,1.0
2020-08-18,11.71,11.795,11.64,11.66,383202,11.71,11.795,11.64,11.66,383202,0.0,1.0
2020-08-19,11.73,11.78,11.625,11.68,453382,11.73,11.78,11.625,11.68,453382,0.0,1.0
2020-08-20,11.665,11.6738,11.44,11.51,2051581,11.665,11.6738,11.44,11.51,2051581,0.0,1.0
2020-08-21,11.5,11.54,11.3354,11.47,959395,11.5,11.54,11.3354,11.47,959395,0.0,1.0
2020-08-24,11.67,11.705,11.58,11.6,1580668,11.67,11.705,11.58,11.6,1580668,0.0,1.0
2020-08-25,11.88,11.91,11.8,11.89,1369430,11.88,11.91,11.8,11.89,1369430,0.0,1.0
2020-08-26,11.83,11.93,11.8,11.9,550272,11.83,11.93,11.8,11.9,550272,0.0,1.0
2020-08-27,11.68,11.78,11.56,11.78,769819,11.68,11.78,11.56,11.78,769819,0.0,1.0
2020-08-28,11.76,11.76,11.66,11.68,382628,11.76,11.76,11.66,11.68,382628,0.0,1.0
2020-08-31,11.67,11.82,11.6,11.82,429324,11.67,11.82,11.6,11.82,429324,0.0,1.0
2020-09-01,11.71,11.84,11.685,11.72,941180,11.71,11.84,11.685,11.72,941180,0.0,1.0
2020-09-02,11.38,11.7,11.33,11.69,2544648,11.38,11.7,11.33,11.69,2544648,0.0,1.0
2020-09-03,11.28,11.34,11.07,11.12,1844370,11.28,11.34,11.07,11.12,1844370,0.0,1.0
2020-09-04,10.87,11.215,10.8521,11.2,1988763,10.87,11.215,10.8521,11.2,1988763,0.0,1.0
2020-09-08,10.21,10.32,10.085,10.29,2720279,10.21,10.32,10.085,10.29,2720279,0.0,1.0
2020-09-09,10.43,10.555,10.19,10.23,1189575,10.43,10.555,10.19,10.23,1189575,0.0,1.0
2020-09-10,10.2,10.4589,10.187,10.38,3254411,10.2,10.4589,10.187,10.38,3254411,0.0,1.0
2020-09-11,10.24,10.33,10.16,10.2,774567,10.24,10.33,10.16,10.2,774567,0.0,1.0
2020-09-14,10.16,10.21,10.0762,10.14,771952,10.16,10.21,10.0762,10.14,771952,0.0,1.0
2020-09-15,10.4,10.4599,10.18,10.2,1187076,10.4,10.4599,10.18,10.2,1187076,0.0,1.0
2020-09-16,10.83,10.85,10.59,10.65,1051568,10.83,10.85,10.59,10.65,1051568,0.0,1.0
2020-09-17,11.08,11.14,10.7515,10.78,1597652,11.08,11.14,10.7515,10.78,1597652,0.0,1.0
2020-09-18,11.01,11.135,10.935,11.05,880828,11.01,11.135,10.935,11.05,880828,0.0,1.0
2020-09-21,10.69,10.86,10.501,10.81,1167909,10.69,10.86,10.501,10.81,1167909,0.0,1.0
2020-09-22,10.67,10.79,10.55,10.72,420497,10.67,10.79,10.55,10.72,420497,0.0,1.0
2020-09-23,10.61,10.8902,10.6,10.72,1259057,10.61,10.8902,10.6,10.72,1259057,0.0,1.0
2020-09-24,10.7,10.75,10.62,10.69,666241,10.7,10.75,10.62,10.69,666241,0.0,1.0
2020-09-25,10.69,10.7401,10.6305,10.66,404054,10.69,10.7401,10.6305,10.66,404054,0.0,1.0
2020-09-28,10.85,10.885,10.662,10.72,412182,10.85,10.885,10.662,10.72,412182,0.0,1.0
2020-09-29,10.45,10.71,10.34,10.7,743450,10.45,10.71,10.34,10.7,743450,0.0,1.0
2020-09-30,10.65,10.74,10.5011,10.51,434798,10.65,10.74,10.5011,10.51,434798,0.0,1.0
2020-10-01,10.34,10.47,10.11,10.42,698063,10.34,10.47,10.11,10.42,698063,0.0,1.0
2020-10-02,9.91,10.09,9.82,9.86,1323306,9.91,10.09,9.82,9.86,1323306,0.0,1.0
2020-10-05,10.49,10.565,10.33,10.37,1060285,10.49,10.565,10.33,10.37,1060285,0.0,1.0
2020-10-06,10.66,10.83,10.6281,10.76,868647,10.66,10.83,10.6281,10.76,868647,0.0,1.0
2020-10-07,10.65,10.66,10.47,10.59,479336,10.65,10.66,10.47,10.59,479336,0.0,1.0
2020-10-08,10.98,10.9871,10.81,10.88,657631,10.98,10.9871,10.81,10.88,657631,0.0,1.0
2020-10-09,10.81,11.01,10.78,10.92,272364,10.81,11.01,10.78,10.92,272364,0.0,1.0
2020-10-12,10.57,10.7,10.46,10.7,991893,10.57,10.7,10.46,10.7,991893,0.0,1.0
2020-10-13,10.74,10.78,10.63,10.71,285544,10.74,10.78,10.63,10.71,285544,0.0,1.0
2020-10-14,10.96,10.98,10.85,10.92,880965,10.96,10.98,10.85,10.92,880965,0.0,1.0
2020-10-15,10.92,10.925,10.5929,10.61,511626,10.92,10.925,10.5929,10.61,511626,0.0,1.0
2020-10-16,10.81,10.89,10.7,10.77,383681,10.81,10.89,10.7,10.77,383681,0.0,1.0
2020-10-19,10.71,10.89,10.7,10.83,422994,10.71,10.89,10.7,10.83,422994,0.0,1.0
2020-10-20,10.84,10.94,10.67,10.67,396745,10.84,10.94,10.67,10.67,396745,0.0,1.0
2020-10-21,10.55,10.78,10.49,10.72,768639,10.55,10.78,10.49,10.72,768639,0.0,1.0
2020-10-22,10.73,10.8,10.62,10.62,416763,10.73,10.8,10.62,10.62,416763,0.0,1.0
2020-10-23,10.53,10.75,10.48,10.74,632434,10.53,10.75,10.48,10.74,632434,0.0,1.0
2020-10-26,10.22,10.36,10.17,10.34,914639,10.22,10.36,10.17,10.34,914639,0.0,1.0
2020-10-27,10.41,10.49,10.2701,10.3,583004,10.41,10.49,10.2701,10.3,583004,0.0,1.0
2020-10-28,9.93,10.0,9.84,9.9699,1118625,9.93,10.0,9.84,9.9699,1118625,0.0,1.0
2020-10-29,9.62,9.66,9.3401,9.4,1181437,9.62,9.66,9.3401,9.4,1181437,0.0,1.0
2020-10-30,9.48,9.535,9.4,9.49,766946,9.48,9.535,9.4,9.49,766946,0.0,1.0
2020-11-02,9.84,9.86,9.435,9.45,914505,9.84,9.86,9.435,9.45,914505,0.0,1.0
2020-11-03,10.01,10.1,9.9,10.07,606298,10.01,10.1,9.9,10.07,606298,0.0,1.0
2020-11-04,10.3,10.35,10.03,10.17,646652,10.3,10.35,10.03,10.17,646652,0.0,1.0
2020-11-05,10.2,10.4,10.1711,10.29,649528,10.2,10.4,10.1711,10.29,649528,0.0,1.0
2020-11-06,9.95,10.1,9.86,10.1,652103,9.95,10.1,9.86,10.1,652103,0.0,1.0
2020-11-09,10.57,10.83,10.555,10.75,1951537,10.57,10.83,10.555,10.75,1951537,0.0,1.0
2020-11-10,10.93,10.945,10.72,10.77,1689616,10.93,10.945,10.72,10.77,1689616,0.0,1.0
2020-11-11,10.99,11.25,10.9484,11.22,873310,10.99,11.25,10.9484,11.22,873310,0.0,1.0
2020-11-12,10.87,11.14,10.85,11.05,677250,10.87,11.14,10.85,11.05,677250,0.0,1.0
2020-11-13,10.72,10.84,10.7,10.83,496681,10.72,10.84,10.7,10.83,496681,0.0,1.0
2020-11-16,10.99,11.1599,10.95,11.1,751269,10.99,11.1599,10.95,11.1,751269,0.0,1.0
2020-11-17,10.98,11.03,10.82,10.87,550453,10.98,11.03,10.82,10.87,550453,0.0,1.0
2020-11-18,11.07,11.21,11.06,11.08,681678,11.07,11.21,11.06,11.08,681678,0.0,1.0
2020-11-19,11.1,11.13,10.99,11.06,403692,11.1,11.13,10.99,11.06,403692,0.0,1.0
2020-11-20,11.26,11.292,11.09,11.1,554648,11.26,11.292,11.09,11.1,554648,0.0,1.0
2020-11-23,11.42,11.5,11.33,11.39,925471,11.42,11.5,11.33,11.39,925471,0.0,1.0
2020-11-24,11.93,11.97,11.67,11.67,1349883,11.93,11.97,11.67,11.67,1349883,0.0,1.0
2020-11-25,12.13,12.21,11.97,12.05,962613,12.13,12.21,11.97,12.05,962613,0.0,1.0
2020-11-27,12.02,12.05,11.96,12.0,351131,12.02,12.05,11.96,12.0,351131,0.0,1.0
2020-11-30,11.92,12.01,11.791,11.95,1149977,11.92,12.01,11.791,11.95,1149977,0.0,1.0
2020-12-01,11.82,11.91,11.69,11.89,579284,11.82,11.91,11.69,11.89,579284,0.0,1.0
2020-12-02,12.0,12.16,11.82,11.84,1050569,12.0,12.16,11.82,11.84,1050569,0.0,1.0
2020-12-03,12.16,12.2,12.0,12.01,791202,12.16,12.2,12.0,12.01,791202,0.0,1.0
2020-12-04,12.24,12.32,12.18,12.18,869561,12.24,12.32,12.18,12.18,869561,0.0,1.0
2020-12-07,12.17,12.33,12.14,12.17,470354,12.17,12.33,12.14,12.17,470354,0.0,1.0
2020-12-08,12.21,12.22,12.06,12.12,409338,12.21,12.22,12.06,12.12,409338,0.0,1.0
2020-12-09,12.2,12.33,12.07,12.28,1150433,12.2,12.33,12.07,12.28,1150433,0.0,1.0
2020-12-10,12.56,12.74,12.42,12.42,1283862,12.56,12.74,12.42,12.42,1283862,0.0,1.0
2020-12-11,12.48,12.55,12.41,12.51,479858,12.48,12.55,12.41,12.51,479858,0.0,1.0
2020-12-14,12.54,12.56,12.27,12.55,728670,12.54,12.56,12.27,12.55,728670,0.0,1.0
2020-12-15,12.65,12.69,12.56,12.57,523551,12.65,12.69,12.56,12.57,523551,0.0,1.0
2020-12-16,12.74,12.76,12.57,12.66,448199,12.74,12.76,12.57,12.66,448199,0.0,1.0
2020-12-17,12.85,12.8982,12.78,12.81,303422,12.85,12.8982,12.78,12.81,303422,0.0,1.0
2020-12-18,13.02,13.07,12.9,12.91,623707,13.02,13.07,12.9,12.91,623707,0.0,1.0
2020-12-21,12.68,12.75,12.49,12.5,920303,12.68,12.75,12.49,12.5,920303,0.0,1.0
2020-12-22,12.48,12.62,12.46,12.55,591422,12.48,12.62,12.46,12.55,591422,0.0,1.0
2020-12-23,12.75,12.85,12.56,12.56,555280,12.75,12.85,12.56,12.56,555280,0.0,1.0
2020-12-24,12.79,12.79,12.67,12.69,216379,12.79,12.79,12.67,12.69,216379,0.0,1.0
2020-12-28,12.69,12.85,12.68,12.8,760039,12.69,12.85,12.68,12.8,760039,0.0,1.0
2020-12-29,12.75,12.85,12.7119,12.83,364466,12.75,12.85,12.7119,12.83,364466,0.0,1.0
2020-12-30,12.83,12.9389,12.7,12.7,573850,12.83,12.9389,12.7,12.7,573850,0.0,1.0
2020-12-31,12.88,12.91,12.73,12.75,687419,12.88,12.91,12.73,12.75,687419,0.0,1.0
2021-01-04,12.64,13.03,12.6,12.94,1548917,12.64,13.03,12.6,12.94,1548917,0.0,1.0
2021-01-05,13.36,13.42,13.02,13.02,1320043,13.36,13.42,13.02,13.02,1320043,0.0,1.0
2021-01-06,13.46,13.63,13.23,13.41,1033593,13.46,13.63,13.23,13.41,1033593,0.0,1.0
2021-01-07,13.59,13.64,13.49,13.52,565370,13.59,13.64,13.49,13.52,565370,0.0,1.0
2021-01-08,13.98,13.99,13.7101,13.76,1110724,13.98,13.99,13.7101,13.76,1110724,0.0,1.0
2021-01-11,13.82,13.91,13.71,13.72,1085245,13.82,13.91,13.71,13.72,1085245,0.0,1.0
2021-01-12,14.08,14.11,13.975,14.0,526338,14.08,14.11,13.975,14.0,526338,0.0,1.0
2021-01-13,13.95,14.09,13.89,13.98,575491,13.95,14.09,13.89,13.98,575491,0.0,1.0
2021-01-14,14.03,14.07,13.81,13.82,709407,14.03,14.07,13.81,13.82,709407,0.0,1.0
2021-01-15,13.68,13.86,13.62,13.84,1114621,13.68,13.86,13.62,13.84,1114621,0.0,1.0
2021-01-19,13.91,13.96,13.81,13.88,952370,13.91,13.96,13.81,13.88,952370,0.0,1.0
2021-01-20,13.9,14.08,13.86,14.05,1139435,13.9,14.08,13.86,14.05,1139435,0.0,1.0
2021-01-21,13.92,13.99,13.86,13.91,345201,13.92,13.99,13.86,13.91,345201,0.0,1.0
2021-01-22,13.74,13.85,13.62,13.65,491869,13.74,13.85,13.62,13.65,491869,0.0,1.0
2021-01-25,13.87,13.89,13.69,13.72,462247,13.87,13.89,13.69,13.72,462247,0.0,1.0
2021-01-26,13.84,13.955,13.83,13.92,257345,13.84,13.955,13.83,13.92,257345,0.0,1.0
2021-01-27,13.79,13.99,13.7,13.84,460025,13.79,13.99,13.7,13.84,460025,0.0,1.0
2021-01-28,13.72,13.98,13.72,13.95,426589,13.72,13.98,13.72,13.95,426589,0.0,1.0
2021-01-29,13.74,13.9186,13.7,13.88,589733,13.74,13.9186,13.7,13.88,589733,0.0,1.0
2021-02-01,14.06,14.085,13.79,13.95,749035,14.06,14.085,13.79,13.95,749035,0.0,1.0
2021-02-02,14.34,14.4516,14.28,14.44,604719,14.34,14.4516,14.28,14.44,604719,0.0,1.0
2021-02-03,14.56,14.69,14.47,14.47,844717,14.56,14.69,14.47,14.47,844717,0.0,1.0
2021-02-04,14.69,14.71,14.471,14.62,515532,14.69,14.71,14.471,14.62,515532,0.0,1.0
2021-02-05,14.81,14.9,14.75,14.89,498571,14.81,14.9,14.75,14.89,498571,0.0,1.0
2021-02-08,15.12,15.12,14.94,14.94,632100,15.12,15.12,14.94,14.94,632100,0.0,1.0
2021-02-09,15.25,15.255,14.97,15.02,516299,15.25,15.255,14.97,15.02,516299,0.0,1.0
2021-02-10,15.26,15.37,15.19,15.27,1256043,15.26,15.37,15.19,15.27,1256043,0.0,1.0
2021-02-11,15.17,15.325,15.15,15.3,390667,15.17,15.325,15.15,15.3,390667,0.0,1.0
2021-02-12,15.6,15.65,15.25,15.25,744126,15.6,15.65,15.25,15.25,744126,0.0,1.0
2021-02-16,15.81,15.83,15.66,15.72,1024191,15.81,15.83,15.66,15.72,1024191,0.0,1.0
2021-02-17,16.04,16.05,15.76,15.82,851023,16.04,16.05,15.76,15.82,851023,0.0,1.0
2021-02-18,15.78,16.08,15.73,16.08,966057,15.78,16.08,15.73,16.08,966057,0.0,1.0
2021-02-19,15.59,15.89,15.54,15.79,1151583,15.59,15.89,15.54,15.79,1151583,0.0,1.0
2021-02-22,16.19,16.22,15.88,15.88,858019,16.19,16.22,15.88,15.88,858019,0.0,1.0
2021-02-23,16.34,16.3699,16.01,16.17,981510,16.34,16.3699,16.01,16.17,981510,0.0,1.0
2021-02-24,16.67,16.7001,16.4,16.44,1358655,16.67,16.7001,16.4,16.44,1358655,0.0,1.0
2021-02-25,16.6,16.72,16.53,16.6,1402027,16.6,16.72,16.53,16.6,1402027,0.0,1.0
2021-02-26,16.2,16.505,16.18,16.5,1280765,16.2,16.505,16.18,16.5,1280765,0.0,1.0
2021-03-01,15.97,16.37,15.9,16.26,1227691,15.97,16.37,15.9,16.26,1227691,0.0,1.0
2021-03-02,15.73,16.11,15.73,16.08,1530717,15.73,16.11,15.73,16.08,1530717,0.0,1.0
2021-03-03,16.11,16.28,15.87,16.03,1191809,16.11,16.28,15.87,16.03,1191809,0.0,1.0
2021-03-04,16.9,17.05,16.28,16.43,2850906,16.9,17.05,16.28,16.43,2850906,0.0,1.0
2021-03-05,17.5,17.52,17.27,17.34,1484310,17.5,17.52,17.27,17.34,1484310,0.0,1.0
2021-03-08,17.1,17.38,17.07,17.35,1039659,17.1,17.38,17.07,17.35,1039659,0.0,1.0
2021-03-09,16.93,17.2,16.925,17.17,1290395,16.93,17.2,16.925,17.17,1290395,0.0,1.0
2021-03-10,17.18,17.22,16.8195,17.01,1396029,17.18,17.22,16.8195,17.01,1396029,0.0,1.0
2021-03-11,17.55,17.571,17.22,17.28,877885,17.55,17.571,17.22,17.28,877885,0.0,1.0
2021-03-12,17.43,17.53,17.39,17.47,710095,17.43,17.53,17.39,17.47,710095,0.0,1.0
2021-03-15,17.34,17.37,17.08,17.2,840107,17.34,17.37,17.08,17.2,840107,0.0,1.0
2021-03-16,17.19,17.28,16.99,17.06,929856,17.19,17.28,16.99,17.06,929856,0.0,1.0
2021-03-17,17.13,17.14,16.85,17.04,1141117,17.13,17.14,16.85,17.04,1141117,0.0,1.0
2021-03-18,15.78,16.7848,15.47,16.78,5249413,15.78,16.7848,15.47,16.78,5249413,0.0,1.0
2021-03-19,16.26,16.355,15.6584,15.9,2237614,16.26,16.355,15.6584,15.9,2237614,0.0,1.0
2021-03-22,16.23,16.4,16.18,16.3,852540,16.23,16.4,16.18,16.3,852540,0.0,1.0
2021-03-23,15.31,15.92,15.275,15.66,2157408,15.31,15.92,15.275,15.66,2157408,0.0,1.0
2021-03-24,16.14,16.26,15.76,15.82,1350530,16.14,16.26,15.76,15.82,1350530,0.0,1.0
2021-03-25,15.57,15.83,15.37,15.77,1746412,15.57,15.83,15.37,15.77,1746412,0.0,1.0
2021-03-26,16.26,16.35,16.1,16.13,1331056,16.26,16.35,16.1,16.13,1331056,0.0,1.0
2021-03-29,16.4,16.41,16.035,16.16,1988471,16.4,16.41,16.035,16.16,1988471,0.0,1.0
2021-03-30,16.15,16.33,16.095,16.14,917656,16.15,16.33,16.095,16.14,917656,0.0,1.0
2021-03-31,15.88,16.305,15.7999,16.07,1934537,15.88,16.305,15.7999,16.07,1934537,0.0,1.0
2021-04-01,16.31,16.44,15.76,16.18,3095885,16.31,16.44,15.76,16.18,3095885,0.0,1.0
2021-04-05,15.71,16.06,15.478,16.04,1098137,15.71,16.06,15.478,16.04,1098137,0.0,1.0
2021-04-06,15.85,16.22,15.81,16.04,869031,15.85,16.22,15.81,16.04,869031,0.0,1.0
2021-04-07,15.93,15.97,15.559,15.79,918020,15.93,15.97,15.559,15.79,918020,0.0,1.0
2021-04-08,15.97,16.02,15.76,15.88,647396,15.97,16.02,15.76,15.88,647396,0.0,1.0
2021-04-09,15.9,15.99,15.85,15.87,334631,15.9,15.99,15.85,15.87,334631,0.0,1.0
2021-04-12,15.97,16.22,15.91,16.12,558130,15.97,16.22,15.91,16.12,558130,0.0,1.0
2021-04-13,16.12,16.18,16.05,16.13,412003,16.12,16.18,16.05,16.13,412003,0.0,1.0
2021-04-14,16.76,16.88,16.3561,16.4,1190448,16.76,16.88,16.3561,16.4,1190448,0.0,1.0
2021-04-15,16.86,16.92,16.71,16.76,438379,16.86,16.92,16.71,16.76,438379,0.0,1.0
2021-04-16,16.85,16.92,16.77,16.9,485553,16.85,16.92,16.77,16.9,485553,0.0,1.0
2021-04-19,16.93,16.96,16.8,16.87,355640,16.93,16.96,16.8,16.87,355640,0.0,1.0
2021-04-20,16.76,17.01,16.5319,16.98,1049069,16.76,17.01,16.5319,16.98,1049069,0.0,1.0
2021-04-21,16.39,16.71,16.38,16.45,941077,16.39,16.71,16.38,16.45,941077,0.0,1.0
2021-04-22,16.53,16.57,16.351,16.57,666758,16.53,16.57,16.351,16.57,666758,0.0,1.0
2021-04-23,16.65,16.7,16.43,16.45,636331,16.65,16.7,16.43,16.45,636331,0.0,1.0
2021-04-26,16.56,16.64,16.37,16.38,639160,16.56,16.64,16.37,16.38,639160,0.0,1.0
2021-04-27,16.84,16.85,16.63,16.68,774704,16.84,16.85,16.63,16.68,774704,0.0,1.0
2021-04-28,16.96,17.15,16.922,16.95,1006778,16.96,17.15,16.922,16.95,1006778,0.0,1.0
2021-04-29,17.29,17.4127,17.15,17.37,1128142,17.29,17.4127,17.15,17.37,1128142,0.0,1.0
2021-04-30,16.96,17.05,16.88,16.99,444491,16.96,17.05,16.88,16.99,444491,0.0,1.0
2021-05-03,17.18,17.26,17.04,17.04,350688,17.18,17.26,17.04,17.04,350688,0.0,1.0
2021-05-04,17.55,17.56,17.36,17.49,735682,17.55,17.56,17.36,17.49,735682,0.0,1.0
2021-05-05,17.485,17.73,17.4,17.72,683881,17.485,17.73,17.4,17.72,683881,0.0,1.0
2021-05-06,17.35,17.52,17.3,17.51,632945,17.35,17.52,17.3,17.51,632945,0.0,1.0
2021-05-07,17.35,17.43,17.18,17.21,842527,17.35,17.43,17.18,17.21,842527,0.0,1.0
2021-05-10,17.37,17.54,17.16,17.54,689975,17.37,17.54,17.16,17.54,689975,0.0,1.0
2021-05-11,17.46,17.49,17.14,17.14,840404,17.46,17.49,17.14,17.14,840404,0.0,1.0
2021-05-12,17.58,17.79,17.55,17.56,812455,17.58,17.79,17.55,17.56,812455,0.0,1.0
2021-05-13,17.04,17.32,16.92,17.14,1556921,17.04,17.32,16.92,17.14,1556921,0.0,1.0
2021-05-14,17.47,17.5,17.31,17.33,1121141,17.47,17.5,17.31,17.33,1121141,0.0,1.0
2021-05-17,17.69,17.715,17.51,17.53,396765,17.69,17.715,17.51,17.53,396765,0.0,1.0
2021-05-18,17.5,17.71,17.15,17.63,1463863,17.5,17.71,17.15,17.63,1463863,0.0,1.0
2021-05-19,16.99,17.0704,16.64,17.07,1691043,16.99,17.0704,16.64,17.07,1691043,0.0,1.0
2021-05-20,16.6,16.95,16.54,16.92,2089340,16.6,16.95,16.54,16.92,2089340,0.0,1.0
2021-05-21,17.0,17.065,16.92,16.97,1168199,17.0,17.065,16.92,16.97,1168199,0.0,1.0
2021-05-24,17.46,17.5,17.17,17.22,729566,17.46,17.5,17.17,17.22,729566,0.0,1.0
2021-05-25,17.42,17.5216,17.37,17.43,615540,17.42,17.5216,17.37,17.43,615540,0.0,1.0
2021-05-26,17.54,17.57,17.34,17.36,469707,17.54,17.57,17.34,17.36,469707,0.0,1.0
2021-05-27,17.64,17.67,17.46,17.5,537684,17.64,17.67,17.46,17.5,537684,0.0,1.0
2021-05-28,17.61,17.7796,17.51,17.73,531435,17.61,17.7796,17.51,17.73,531435,0.0,1.0
2021-06-01,17.99,18.21,17.85,18.07,937056,17.99,18.21,17.85,18.07,937056,0.0,1.0
2021-06-02,18.19,18.2302,18.01,18.08,610757,18.19,18.2302,18.01,18.08,610757,0.0,1.0
2021-06-03,18.21,18.3,18.04,18.27,471877,18.21,18.3,18.04,18.27,471877,0.0,1.0
2021-06-04,18.28,18.41,18.22,18.39,748314,18.28,18.41,18.22,18.39,748314,0.0,1.0
2021-06-07,18.24,18.35,18.1801,18.29,449068,18.24,18.35,18.1801,18.29,449068,0.0,1.0
2021-06-08,18.47,18.47,18.05,18.15,590516,18.47,18.47,18.05,18.15,590516,0.0,1.0
2021-06-09,18.36,18.59,18.33,18.52,574367,18.36,18.59,18.33,18.52,574367,0.0,1.0
2021-06-10,18.47,18.6,18.11,18.54,1169401,18.47,18.6,18.11,18.54,1169401,0.0,1.0
2021-06-11,18.52,18.64,18.5,18.5,566982,18.52,18.64,18.5,18.5,566982,0.0,1.0
2021-06-14,18.64,18.75,18.56,18.69,427539,18.64,18.75,18.56,18.69,427539,0.0,1.0
2021-06-15,18.92,18.93,18.765,18.78,608739,18.92,18.93,18.765,18.78,608739,0.0,1.0
2021-06-16,18.89,19.12,18.88,18.91,618043,18.89,19.12,18.88,18.91,618043,0.0,1.0
2021-06-17,18.63,18.975,18.3701,18.95,1192053,18.63,18.975,18.3701,18.95,1192053,0.0,1.0
2021-06-18,18.72,18.81,18.515,18.52,567464,18.72,18.81,18.515,18.52,567464,0.0,1.0
2021-06-21,19.11,19.12,18.72,18.74,1261705,19.11,19.12,18.72,18.74,1261705,0.0,1.0
2021-06-22,19.11,19.1799,19.04,19.1,500843,19.11,19.1799,19.04,19.1,500843,0.0,1.0
2021-06-23,19.25,19.4,19.2,19.34,521647,19.25,19.4,19.2,19.34,521647,0.0,1.0
2021-06-24,19.28,19.3,19.1,19.12,339186,19.28,19.3,19.1,19.12,339186,0.0,1.0
2021-06-25,19.41,19.435,19.13,19.34,619333,19.41,19.435,19.13,19.34,619333,0.0,1.0
2021-06-28,19.12,19.34,19.0601,19.33,560444,19.12,19.34,19.0601,19.33,560444,0.0,1.0
2021-06-29,19.24,19.325,19.1,19.25,296512,19.24,19.325,19.1,19.25,296512,0.0,1.0
2021-06-30,19.25,19.42,19.1581,19.26,454049,19.25,19.42,19.1581,19.26,454049,0.0,1.0
2021-07-01,19.47,19.78,19.42,19.72,1126815,19.47,19.78,19.42,19.72,1126815,0.0,1.0
2021-07-02,19.65,19.7,19.4,19.5,478658,19.65,19.7,19.4,19.5,478658,0.0,1.0
2021-07-06,19.3,19.63,19.115,19.59,1771326,19.3,19.63,19.115,19.59,1771326,0.0,1.0
2021-07-07,18.83,19.38,18.73,19.28,2243115,18.83,19.38,18.73,19.28,2243115,0.0,1.0
2021-07-08,19.15,19.16,18.74,18.89,614722,19.15,19.16,18.74,18.89,614722,0.0,1.0
2021-07-09,19.47,19.53,19.31,19.31,467797,19.47,19.53,19.31,19.31,467797,0.0,1.0
2021-07-12,19.4,19.431,19.17,19.28,410825,19.4,19.431,19.17,19.28,410825,0.0,1.0
2021-07-13,19.71,19.74,19.38,19.47,492510,19.71,19.74,19.38,19.47,492510,0.0,1.0
2021-07-14,19.18,19.72,19.02,19.7,1176581,19.18,19.72,19.02,19.7,1176581,0.0,1.0
2021-07-15,18.88,19.2081,18.86,18.97,464598,18.88,19.2081,18.86,18.97,464598,0.0,1.0
2021-07-16,18.88,19.05,18.65,19.01,559593,18.88,19.05,18.65,19.01,559593,0.0,1.0
2021-07-19,17.64,18.36,17.49,18.35,1714364,17.64,18.36,17.49,18.35,1714364,0.0,1.0
2021-07-20,17.91,17.96,17.38,17.59,749984,17.91,17.96,17.38,17.59,749984,0.0,1.0
2021-07-21,18.59,18.64,18.25,18.25,676018,18.59,18.64,18.25,18.25,676018,0.0,1.0
2021-07-22,18.95,19.03,18.62,18.74,403717,18.95,19.03,18.62,18.74,403717,0.0,1.0
2021-07-23,19.08,19.09,18.91,18.94,218057,19.08,19.09,18.91,18.94,218057,0.0,1.0
2021-07-26,19.2,19.2,18.93,18.99,242333,19.2,19.2,18.93,18.99,242333,0.0,1.0
2021-07-27,19.12,19.21,18.99,19.16,562265,19.12,19.21,18.99,19.16,562265,0.0,1.0
2021-07-28,19.13,19.26,19.105,19.18,430282,19.13,19.26,19.105,19.18,430282,0.0,1.0
2021-07-29,19.49,19.5116,19.285,19.31,798228,19.49,19.5116,19.285,19.31,798228,0.0,1.0
2021-07-30,19.51,19.6418,19.44,19.51,532211,19.51,19.6418,19.44,19.51,532211,0.0,1.0
2021-08-02,18.96,19.44,18.79,19.41,1338348,18.96,19.44,18.79,19.41,1338348,0.0,1.0
2021-08-03,18.82,18.88,18.48,18.56,1725219,18.82,18.88,18.48,18.56,1725219,0.0,1.0
2021-08-04,18.22,18.58,18.21,18.38,1280674,18.22,18.58,18.21,18.38,1280674,0.0,1.0
2021-08-05,18.53,18.57,18.29,18.29,427870,18.53,18.57,18.29,18.29,427870,0.0,1.0
2021-08-06,18.33,18.69,18.28,18.67,971208,18.33,18.69,18.28,18.67,971208,0.0,1.0
2021-08-09,17.97,18.01,17.695,17.89,912251,17.97,18.01,17.695,17.89,912251,0.0,1.0
2021-08-10,18.38,18.49,18.09,18.09,443139,18.38,18.49,18.09,18.09,443139,0.0,1.0
2021-08-11,18.57,18.5807,18.05,18.16,431045,18.57,18.5807,18.05,18.16,431045,0.0,1.0
2021-08-12,18.48,18.5814,18.36,18.54,682320,18.48,18.5814,18.36,18.54,682320,0.0,1.0
2021-08-13,18.22,18.52,18.18,18.48,599549,18.22,18.52,18.18,18.48,599549,0.0,1.0
2021-08-16,18.08,18.18,17.7,17.86,642507,18.08,18.18,17.7,17.86,642507,0.0,1.0
2021-08-17,17.95,18.17,17.88,17.97,557829,17.95,18.17,17.88,17.97,557829,0.0,1.0
2021-08-18,17.58,18.09,17.55,18.07,945363,17.58,18.09,17.55,18.07,945363,0.0,1.0
2021-08-19,17.36,17.3939,17.03,17.19,1236441,17.36,17.3939,17.03,17.19,1236441,0.0,1.0
2021-08-20,16.87,17.17,16.87,17.0,424028,16.87,17.17,16.87,17.0,424028,0.0,1.0
2021-08-23,17.81,17.8875,17.59,17.59,511224,17.81,17.8875,17.59,17.59,511224,0.0,1.0
2021-08-24,18.4,18.44,18.12,18.14,419846,18.4,18.44,18.12,18.14,419846,0.0,1.0
2021-08-25,18.6,18.66,18.33,18.43,855289,18.6,18.66,18.33,18.43,855289,0.0,1.0
2021-08-26,18.44,18.57,18.23,18.41,706424,18.44,18.57,18.23,18.41,706424,0.0,1.0
2021-08-27,18.72,18.74,18.6,18.6,420006,18.72,18.74,18.6,18.6,420006,0.0,1.0
2021-08-30,18.84,18.9,18.63,18.74,355238,18.84,18.9,18.63,18.74,355238,0.0,1.0
2021-08-31,18.69,18.85,18.67,18.75,376417,18.69,18.85,18.67,18.75,376417,0.0,1.0
2021-09-01,18.62,18.72,18.39,18.44,791111,18.62,18.72,18.39,18.44,791111,0.0,1.0
2021-09-02,19.01,19.18,18.98,19.01,800105,19.01,19.18,18.98,19.01,800105,0.0,1.0
2021-09-03,18.95,19.1578,18.915,19.06,493245,18.95,19.1578,18.915,19.06,493245,0.0,1.0
2021-09-07,18.68,18.86,18.62,18.7,527585,18.68,18.86,18.62,18.7,527585,0.0,1.0
2021-09-08,18.97,19.03,18.85,19.03,408728,18.97,19.03,18.85,19.03,408728,0.0,1.0
2021-09-09,18.61,19.04,18.52,18.69,702256,18.61,19.04,18.52,18.69,702256,0.0,1.0
2021-09-10,19.01,19.099,18.96,19.09,544781,19.01,19.099,18.96,19.09,544781,0.0,1.0
2021-09-13,19.24,19.3,19.115,19.22,461981,19.24,19.3,19.115,19.22,461981,0.0,1.0
2021-09-14,19.21,19.361,19.09,19.36,894744,19.21,19.361,19.09,19.36,894744,0.0,1.0
2021-09-15,19.71,19.875,19.64,19.64,1351855,19.71,19.875,19.64,19.64,1351855,0.0,1.0
2021-09-16,19.75,19.805,19.45,19.66,894451,19.75,19.805,19.45,19.66,894451,0.0,1.0
2021-09-17,19.67,19.7,19.49,19.59,441040,19.67,19.7,19.49,19.59,441040,0.0,1.0
2021-09-20,19.42,19.52,19.18,19.43,672479,19.42,19.52,19.18,19.43,672479,0.0,1.0
2021-09-21,19.45,19.47,19.14,19.45,404963,19.45,19.47,19.14,19.45,404963,0.0,1.0
2021-09-22,19.8,19.9,19.66,19.72,663639,19.8,19.9,19.66,19.72,663639,0.0,1.0
2021-09-23,20.15,20.19,19.89,19.9,632076,20.15,20.19,19.89,19.9,632076,0.0,1.0
2021-09-24,20.35,20.415,20.13,20.13,283452,20.35,20.415,20.13,20.13,283452,0.0,1.0
2021-09-27,20.76,20.84,20.6876,20.75,496183,20.76,20.84,20.6876,20.75,496183,0.0,1.0
2021-09-28,20.51,20.98,20.48,20.96,926212,20.51,20.98,20.48,20.96,926212,0.0,1.0
2021-09-29,20.5,20.76,20.45,20.54,434956,20.5,20.76,20.45,20.54,434956,0.0,1.0
2021-09-30,20.64,20.915,20.19,20.3,1278419,20.64,20.915,20.19,20.3,1278419,0.0,1.0
2021-10-01,20.89,20.94,20.55,20.67,605850,20.89,20.94,20.55,20.67,605850,0.0,1.0
2021-10-04,21.43,21.62,21.25,21.25,1103201,21.43,21.62,21.25,21.25,1103201,0.0,1.0
2021-10-05,21.86,21.91,21.71,21.76,762432,21.86,21.91,21.71,21.76,762432,0.0,1.0
2021-10-06,21.31,21.54,21.2563,21.53,1019055,21.31,21.54,21.2563,21.53,1019055,0.0,1.0
2021-10-07,21.75,21.755,21.19,21.31,1059098,21.75,21.755,21.19,21.31,1059098,0.0,1.0
2021-10-08,21.75,21.995,21.6101,21.88,631941,21.75,21.995,21.6101,21.88,631941,0.0,1.0
2021-10-11,22.02,22.22,22.02,22.11,584340,22.02,22.22,22.02,22.11,584340,0.0,1.0
2021-10-12,21.97,22.21,21.91,22.08,608693,21.97,22.21,21.91,22.08,608693,0.0,1.0
2021-10-13,21.95,22.05,21.6898,21.79,244352,21.95,22.05,21.6898,21.79,244352,0.0,1.0
2021-10-14,22.18,22.21,21.95,22.17,513196,22.18,22.21,21.95,22.17,513196,0.0,1.0
2021-10-15,22.35,22.42,22.21,22.37,506941,22.35,22.42,22.21,22.37,506941,0.0,1.0
2021-10-18,22.18,22.62,22.15,22.55,411451,22.18,22.62,22.15,22.55,411451,0.0,1.0
2021-10-19,22.4,22.505,22.08,22.15,455213,22.4,22.505,22.08,22.15,455213,0.0,1.0
2021-10-20,22.62,22.645,22.17,22.24,403498,22.62,22.645,22.17,22.24,403498,0.0,1.0
2021-10-21,22.34,22.5,21.98,22.4,573618,22.34,22.5,21.98,22.4,573618,0.0,1.0
2021-10-22,22.57,22.57,22.28,22.46,412603,22.57,22.57,22.28,22.46,412603,0.0,1.0
2021-10-25,22.57,22.79,22.54,22.72,361842,22.57,22.79,22.54,22.72,361842,0.0,1.0
2021-10-26,22.76,22.78,22.57,22.63,378825,22.76,22.78,22.57,22.63,378825,0.0,1.0
2021-10-27,22.16,22.6181,22.16,22.44,788856,22.16,22.6181,22.16,22.44,788856,0.0,1.0
2021-10-28,22.3,22.32,21.945,22.11,647862,22.3,22.32,21.945,22.11,647862,0.0,1.0
2021-10-29,22.25,22.31,22.0,22.14,734730,22.25,22.31,22.0,22.14,734730,0.0,1.0
2021-11-01,22.47,22.61,22.42,22.57,417460,22.47,22.61,22.42,22.57,417460,0.0,1.0
2021-11-02,22.47,22.53,22.27,22.34,403198,22.47,22.53,22.27,22.34,403198,0.0,1.0
2021-11-03,21.58,22.08,21.559,21.94,2020917,21.58,22.08,21.559,21.94,2020917,0.0,1.0
2021-11-04,21.43,22.41,21.32,22.35,2708023,21.43,22.41,21.32,22.35,2708023,0.0,1.0
2021-11-05,21.98,22.085,21.4699,21.66,1315873,21.98,22.085,21.4699,21.66,1315873,0.0,1.0
2021-11-08,22.22,22.24,22.03,22.04,451804,22.22,22.24,22.03,22.04,451804,0.0,1.0
2021-11-09,22.54,22.57,22.19,22.25,547837,22.54,22.57,22.19,22.25,547837,0.0,1.0
2021-11-10,21.95,22.6,21.82,22.53,1012125,21.95,22.6,21.82,22.53,1012125,0.0,1.0
2021-11-11,21.92,22.14,21.78,22.03,923810,21.92,22.14,21.78,22.03,923810,0.0,1.0
2021-11-12,21.8,21.96,21.69,21.79,685429,21.8,21.96,21.69,21.79,685429,0.0,1.0
2021-11-15,21.79,21.81,21.43,21.51,482635,21.79,21.81,21.43,21.51,482635,0.0,1.0
2021-11-16,21.9,22.01,21.66,21.76,658368,21.9,22.01,21.66,21.76,658368,0.0,1.0
2021-11-17,21.4,21.79,21.2,21.78,897821,21.4,21.79,21.2,21.78,897821,0.0,1.0
2021-11-18,21.55,21.62,21.2899,21.48,540750,21.55,21.62,21.2899,21.48,540750,0.0,1.0
2021-11-19,20.87,21.29,20.78,21.29,1620159,20.87,21.29,20.78,21.29,1620159,0.0,1.0
2021-11-22,21.1,21.3,20.93,20.95,1167202,21.1,21.3,20.93,20.95,1167202,0.0,1.0
2021-11-23,21.88,21.9,21.48,21.48,1549794,21.88,21.9,21.48,21.48,1549794,0.0,1.0
2021-11-24,21.72,21.94,21.7,21.71,558728,21.72,21.94,21.7,21.71,558728,0.0,1.0
2021-11-26,19.43,20.43,19.07,20.43,2571388,19.43,20.43,19.07,20.43,2571388,0.0,1.0
2021-11-29,19.54,20.34,19.38,20.28,1265841,19.54,20.34,19.38,20.28,1265841,0.0,1.0
2021-11-30,18.7,19.15,18.13,18.94,3491800,18.7,19.15,18.13,18.94,3491800,0.0,1.0
2021-12-01,18.37,19.33,18.3,19.18,2438599,18.37,19.33,18.3,19.18,2438599,0.0,1.0
2021-12-02,18.79,18.9001,18.02,18.17,2774769,18.79,18.9001,18.02,18.17,2774769,0.0,1.0
2021-12-03,18.75,19.48,18.59,19.41,1028607,18.75,19.48,18.59,19.41,1028607,0.0,1.0
2021-12-06,19.73,19.79,19.08,19.18,1305622,19.73,19.79,19.08,19.18,1305622,0.0,1.0
2021-12-07,20.08,20.46,20.01,20.01,1402665,20.08,20.46,20.01,20.01,1402665,0.0,1.0
2021-12-08,20.4,20.48,20.15,20.18,1750425,20.4,20.48,20.15,20.18,1750425,0.0,1.0
2021-12-09,19.84,20.23,19.83,20.17,847389,19.84,20.23,19.83,20.17,847389,0.0,1.0
2021-12-10,20.23,20.25,19.96,20.12,811231,20.23,20.25,19.96,20.12,811231,0.0,1.0
2021-12-13,19.96,20.24,19.92,20.02,955160,19.96,20.24,19.92,20.02,955160,0.0,1.0
2021-12-14,19.69,19.82,19.4772,19.67,1125170,19.69,19.82,19.4772,19.67,1125170,0.0,1.0
2021-12-15,19.98,20.01,19.49,19.62,1354895,19.98,20.01,19.49,19.62,1354895,0.0,1.0
2021-12-16,20.06,20.28,19.86,19.98,1308755,20.06,20.28,19.86,19.98,1308755,0.0,1.0
2021-12-17,19.65,19.88,19.5,19.84,993691,19.65,19.88,19.5,19.84,993691,0.0,1.0
2021-12-20,19.3,19.325,18.6,19.0,1195013,19.3,19.325,18.6,19.0,1195013,0.0,1.0
2021-12-21,19.92,19.92,19.54,19.65,800196,19.92,19.92,19.54,19.65,800196,0.0,1.0
2021-12-22,20.26,20.27,19.82,19.87,694438,20.26,20.27,19.82,19.87,694438,0.0,1.0
2021-12-23,20.57,20.61,20.21,20.26,937844,20.57,20.61,20.21,20.26,937844,0.0,1.0
2021-12-27,21.02,21.1,20.43,20.51,519569,21.02,21.1,20.43,20.51,519569,0.0,1.0
2021-12-28,21.11,21.26,21.06,21.15,494644,21.11,21.26,21.06,21.15,494644,0.0,1.0
2021-12-29,21.24,21.47,20.96,21.06,1040607,21.24,21.47,20.96,21.06,1040607,0.0,1.0
2021-12-30,21.2,21.47,21.19,21.32,674372,21.2,21.47,21.19,21.32,674372,0.0,1.0
2021-12-31,20.91,21.24,20.8,21.17,686552,20.91,21.24,20.8,21.17,686552,0.0,1.0
2022-01-03,21.16,21.26,20.8,20.82,1006346,21.16,21.26,20.8,20.82,1006346,0.0,1.0
2022-01-04,21.45,21.62,21.33,21.34,948708,21.45,21.62,21.33,21.34,948708,0.0,1.0
2022-01-05,21.48,21.855,21.47,21.75,880248,21.48,21.855,21.47,21.75,880248,0.0,1.0
2022-01-06,21.97,22.195,21.9128,22.11,1179484,21.97,22.195,21.9128,22.11,1179484,0.0,1.0
2022-01-07,21.96,22.07,21.85,22.02,1032941,21.96,22.07,21.85,22.02,1032941,0.0,1.0
2022-01-10,21.71,21.95,21.59,21.89,1115180,21.71,21.95,21.59,21.89,1115180,0.0,1.0
2022-01-11,22.45,22.52,21.86,22.0,1170534,22.45,22.52,21.86,22.0,1170534,0.0,1.0
2022-01-12,22.7,22.855,22.56,22.57,845747,22.7,22.855,22.56,22.57,845747,0.0,1.0
2022-01-13,22.49,22.82,22.47,22.79,863238,22.49,22.82,22.47,22.79,863238,0.0,1.0
2022-01-14,23.17,23.19,22.82,22.83,936006,23.17,23.19,22.82,22.83,936006,0.0,1.0
2022-01-18,23.57,23.6028,23.24,23.33,842165,23.57,23.6028,23.24,23.33,842165,0.0,1.0
2022-01-19,23.59,23.9,23.55,23.68,936588,23.59,23.9,23.55,23.68,936588,0.0,1.0
2022-01-20,23.42,23.998,23.41,23.65,859420,23.42,23.998,23.41,23.65,859420,0.0,1.0
2022-01-21,23.5,23.65,23.25,23.53,876645,23.5,23.65,23.25,23.53,876645,0.0,1.0
2022-01-24,23.25,23.29,22.78,23.18,1636200,23.25,23.29,22.78,23.18,1636200,0.0,1.0
2022-01-25,23.55,23.62,23.16,23.19,881352,23.55,23.62,23.16,23.19,881352,0.0,1.0
2022-01-26,23.83,24.145,23.745,23.84,1276535,23.83,24.145,23.745,23.84,1276535,0.0,1.0
2022-01-27,23.93,24.23,23.755,24.22,1177881,23.93,24.23,23.755,24.22,1177881,0.0,1.0
2022-01-28,24.05,24.41,23.85,24.27,1231919,24.05,24.41,23.85,24.27,1231919,0.0,1.0
2022-01-31,24.2,24.21,23.83,24.15,827160,24.2,24.21,23.83,24.15,827160,0.0,1.0
2022-02-01,24.19,24.33,23.86,23.97,927466,24.19,24.33,23.86,23.97,927466,0.0,1.0
2022-02-02,24.22,24.29,23.88,24.25,1427542,24.22,24.29,23.88,24.25,1427542,0.0,1.0
2022-02-03,24.6,24.67,23.98,24.06,1073095,24.6,24.67,23.98,24.06,1073095,0.0,1.0
2022-02-04,25.2,25.34,25.08,25.08,990500,25.2,25.34,25.08,25.08,990500,0.0,1.0
2022-02-07,25.07,25.25,25.03,25.07,841245,25.07,25.25,25.03,25.07,841245,0.0,1.0
2022-02-08,24.62,24.7,24.32,24.68,1155178,24.62,24.7,24.32,24.68,1155178,0.0,1.0
2022-02-09,24.82,24.9,24.5739,24.67,889315,24.82,24.9,24.5739,24.67,889315,0.0,1.0
2022-02-10,24.72,25.165,24.59,24.74,1082109,24.72,25.165,24.59,24.74,1082109,0.0,1.0
2022-02-11,25.69,25.86,24.945,24.97,2734378,25.69,25.86,24.945,24.97,2734378,0.0,1.0
2022-02-14,25.96,26.16,25.28,25.35,2193890,25.96,26.16,25.28,25.35,2193890,0.0,1.0
2022-02-15,25.19,25.26,24.89,25.19,1974473,25.19,25.26,24.89,25.19,1974473,0.0,1.0
2022-02-16,24.85,25.91,24.83,25.57,2196949,24.85,25.91,24.83,25.57,2196949,0.0,1.0
2022-02-17,25.13,25.29,24.9,24.95,1644101,25.13,25.29,24.9,24.95,1644101,0.0,1.0
2022-02-18,25.32,25.43,24.582,24.67,1994989,25.32,25.43,24.582,24.67,1994989,0.0,1.0
2022-02-22,25.83,26.33,25.72,26.31,2382400,25.83,26.33,25.72,26.31,2382400,0.0,1.0
2022-02-23,26.05,26.49,25.84,25.97,2176955,26.05,26.49,25.84,25.97,2176955,0.0,1.0
2022-02-24,26.51,27.92,26.05,27.91,6825629,26.51,27.92,26.05,27.91,6825629,0.0,1.0
2022-02-25,26.28,26.335,25.675,26.12,3506247,26.28,26.335,25.675,26.12,3506247,0.0,1.0
2022-02-28,27.16,27.42,26.85,27.02,3067470,27.16,27.42,26.85,27.02,3067470,0.0,1.0
2022-03-01,29.37,29.76,28.515,28.66,7057693,29.37,29.76,28.515,28.66,7057693,0.0,1.0
2022-03-02,31.6,31.855,29.645,30.92,7681732,31.6,31.855,29.645,30.92,7681732,0.0,1.0
2022-03-03,30.67,31.74,30.5,31.08,7468859,30.67,31.74,30.5,31.08,7468859,0.0,1.0
2022-03-04,32.77,32.925,31.28,31.72,6273273,32.77,32.925,31.28,31.72,6273273,0.0,1.0
2022-03-07,34.16,34.803,33.14,33.1899,6738385,34.16,34.803,33.14,33.1899,6738385,0.0,1.0
2022-03-08,35.7,36.84,34.22,35.9,9235923,35.7,36.84,34.22,35.9,9235923,0.0,1.0
2022-03-09,31.22,34.08,30.01,33.63,5609417,31.22,34.08,30.01,33.63,5609417,0.0,1.0
2022-03-10,30.42,32.356,30.17,32.27,4246199,30.42,32.356,30.17,32.27,4246199,0.0,1.0
2022-03-11,31.13,31.205,30.38,30.6101,6211043,31.13,31.205,30.38,30.6101,6211043,0.0,1.0
2022-03-14,29.31,29.72,28.62,29.72,6183586,29.31,29.72,28.62,29.72,6183586,0.0,1.0
2022-03-15,27.32,28.29,27.1,27.65,6391410,27.32,28.29,27.1,27.65,6391410,0.0,1.0
2022-03-16,27.04,28.1388,26.8,27.98,5007097,27.04,28.1388,26.8,27.98,5007097,0.0,1.0
2022-03-17,29.47,29.74,28.98,29.1,4489717,29.47,29.74,28.98,29.1,4489717,0.0,1.0
2022-03-18,29.77,29.91,29.32,29.59,2931803,29.77,29.91,29.32,29.59,2931803,0.0,1.0
2022-03-21,32.18,32.2,31.0673,31.1,2851538,32.18,32.2,31.0673,31.1,2851538,0.0,1.0
2022-03-22,31.83,32.34,31.41,31.81,2464398,31.83,32.34,31.41,31.81,2464398,0.0,1.0
2022-03-23,33.48,33.6848,33.09,33.14,2537439,33.48,33.6848,33.09,33.14,2537439,0.0,1.0
2022-03-24,32.62,33.505,32.32,33.48,2591833,32.62,33.505,32.32,33.48,2591833,0.0,1.0
2022-03-25,33.15,33.5,32.12,32.37,4096545,33.15,33.5,32.12,32.37,4096545,0.0,1.0
2022-03-28,30.39,31.93,30.22,31.41,4147512,30.39,31.93,30.22,31.41,4147512,0.0,1.0
2022-03-29,30.94,31.0089,29.27,29.37,2950381,30.94,31.0089,29.27,29.37,2950381,0.0,1.0
2022-03-30,31.54,31.99,31.33,31.69,1881810,31.54,31.99,31.33,31.69,1881810,0.0,1.0
2022-03-31,29.93,31.01,29.65,30.58,2671859,29.93,31.01,29.65,30.58,2671859,0.0,1.0
2022-04-01,29.79,30.2,29.58,29.62,1970830,29.79,30.2,29.58,29.62,1970830,0.0,1.0
2022-04-04,30.71,30.94,30.15,30.61,1983602,30.71,30.94,30.15,30.61,1983602,0.0,1.0
2022-04-05,29.89,31.01,29.79,30.85,2278119,29.89,31.01,29.79,30.85,2278119,0.0,1.0
2022-04-06,29.05,30.55,28.66,30.42,3653086,29.05,30.55,28.66,30.42,3653086,0.0,1.0
2022-04-07,28.85,29.26,28.05,29.03,2292026,28.85,29.26,28.05,29.03,2292026,0.0,1.0
2022-04-08,29.21,29.42,28.47,28.63,1978548,29.21,29.42,28.47,28.63,1978548,0.0,1.0
2022-04-11,28.22,28.52,27.93,28.18,1065775,28.22,28.52,27.93,28.18,1065775,0.0,1.0
2022-04-12,29.82,30.07,29.51,29.51,1559568,29.82,30.07,29.51,29.51,1559568,0.0,1.0
2022-04-13,31.01,31.04,29.98,30.43,1397966,31.01,31.04,29.98,30.43,1397966,0.0,1.0
2022-04-14,31.7,32.0,30.555,30.63,1724228,31.7,32.0,30.555,30.63,1724228,0.0,1.0
2022-04-18,32.22,32.71,31.97,32.2,1228399,32.22,32.71,31.97,32.2,1228399,0.0,1.0
2022-04-19,30.62,31.22,30.46,31.22,1886186,30.62,31.22,30.46,31.22,1886186,0.0,1.0
2022-04-20,30.6,30.9,29.89,30.7934,1936022,30.6,30.9,29.89,30.7934,1936022,0.0,1.0
2022-04-21,30.93,31.32,30.49,30.97,1659661,30.93,31.32,30.49,30.97,1659661,0.0,1.0
2022-04-22,30.24,30.69,30.24,30.48,621552,30.24,30.69,30.24,30.48,621552,0.0,1.0
2022-04-25,29.43,29.55,28.44,28.71,1651488,29.43,29.55,28.44,28.71,1651488,0.0,1.0
2022-04-26,30.1,30.31,29.33,29.72,2990679,30.1,30.31,29.33,29.72,2990679,0.0,1.0
2022-04-27,30.07,30.18,29.51,29.61,2791291,30.07,30.18,29.51,29.61,2791291,0.0,1.0
2022-04-28,30.77,30.85,29.91,30.07,1270222,30.77,30.85,29.91,30.07,1270222,0.0,1.0
2022-04-29,30.55,31.53,30.42,31.16,1858503,30.55,31.53,30.42,31.16,1858503,0.0,1.0
2022-05-02,31.03,31.05,29.59,29.81,1286550,31.03,31.05,29.59,29.81,1286550,0.0,1.0
2022-05-03,30.2,30.77,29.98,30.38,881096,30.2,30.77,29.98,30.38,881096,0.0,1.0
2022-05-04,31.64,31.79,30.97,31.29,1387291,31.64,31.79,30.97,31.29,1387291,0.0,1.0
2022-05-05,31.77,32.54,31.29,32.47,1776665,31.77,32.54,31.29,32.47,1776665,0.0,1.0
2022-05-06,32.41,32.51,31.8,32.3,1776436,32.41,32.51,31.8,32.3,1776436,0.0,1.0
2022-05-09,30.14,31.53,30.07,31.46,2283156,30.14,31.53,30.07,31.46,2283156,0.0,1.0
2022-05-10,29.26,30.46,29.14,30.35,2618042,29.26,30.46,29.14,30.35,2618042,0.0,1.0
2022-05-11,30.66,31.02,30.38,30.49,2412248,30.66,31.02,30.38,30.49,2412248,0.0,1.0
2022-05-12,30.99,31.13,30.49,30.7,1697446,30.99,31.13,30.49,30.7,1697446,0.0,1.0
2022-05-13,31.95,31.98,31.35,31.56,920479,31.95,31.98,31.35,31.56,920479,0.0,1.0
2022-05-16,32.77,32.87,31.73,31.78,1025865,32.77,32.87,31.73,31.78,1025865,0.0,1.0
2022-05-17,31.92,33.03,31.82,32.79,1103366,31.92,33.03,31.82,32.79,1103366,0.0,1.0
2022-05-18,31.29,32.3,31.03,32.3,1000979,31.29,32.3,31.03,32.3,1000979,0.0,1.0
2022-05-19,31.86,32.14,30.89,30.95,610134,31.86,32.14,30.89,30.95,610134,0.0,1.0
2022-05-20,32.28,32.35,31.69,32.11,440776,32.28,32.35,31.69,32.11,440776,0.0,1.0
2022-05-23,32.39,32.46,31.965,32.16,652503,32.39,32.46,31.965,32.16,652503,0.0,1.0
2022-05-24,32.41,32.71,32.18,32.43,485586,32.41,32.71,32.18,32.43,485586,0.0,1.0
2022-05-25,32.59,32.7,32.21,32.54,290154,32.59,32.7,32.21,32.54,290154,0.0,1.0
2022-05-26,33.32,33.535,32.77,32.77,561301,33.32,33.535,32.77,32.77,561301,0.0,1.0
2022-05-27,33.77,33.83,33.21,33.32,389965,33.77,33.83,33.21,33.32,389965,0.0,1.0
2022-05-31,33.94,35.12,33.67,34.99,1870284,33.94,35.12,33.67,34.99,1870284,0.0,1.0
2022-06-01,33.89,34.65,33.86,34.45,1148337,33.89,34.65,33.86,34.45,1148337,0.0,1.0
2022-06-02,34.48,34.55,33.78,33.98,921385,34.48,34.55,33.78,33.98,921385,0.0,1.0
2022-06-03,35.43,35.49,34.33,34.41,831897,35.43,35.49,34.33,34.41,831897,0.0,1.0
2022-06-06,34.88,35.27,34.71,35.25,606519,34.88,35.27,34.71,35.25,606519,0.0,1.0
2022-06-07,35.39,35.4564,34.64,34.88,914366,35.39,35.4564,34.64,34.88,914366,0.0,1.0
2022-06-08,36.29,36.35,35.37,35.55,1024117,36.29,36.35,35.37,35.55,1024117,0.0,1.0
2022-06-09,35.94,36.19,35.831,35.96,360419,35.94,36.19,35.831,35.96,360419,0.0,1.0
2022-06-10,35.62,35.91,35.03,35.73,619055,35.62,35.91,35.03,35.73,619055,0.0,1.0
2022-06-13,35.74,36.12,34.76,35.36,947424,35.74,36.12,34.76,35.36,947424,0.0,1.0
2022-06-14,35.26,36.57,34.75,36.19,1122211,35.26,36.57,34.75,36.19,1122211,0.0,1.0
2022-06-15,34.67,35.43,34.41,35.17,1216320,34.67,35.43,34.41,35.17,1216320,0.0,1.0
2022-06-16,34.83,35.14,33.78,34.32,1240978,34.83,35.14,33.78,34.32,1240978,0.0,1.0
2022-06-17,33.12,34.47,32.65,34.38,2732261,33.12,34.47,32.65,34.38,2732261,0.0,1.0
2022-06-21,33.45,33.95,33.31,33.68,843946,33.45,33.95,33.31,33.68,843946,0.0,1.0
2022-06-22,32.27,32.85,31.28,31.46,892522,32.27,32.85,31.28,31.46,892522,0.0,1.0
2022-06-23,31.76,32.75,31.73,32.62,794266,31.76,32.75,31.73,32.62,794266,0.0,1.0
2022-06-24,32.65,33.0,32.04,32.22,1065523,32.65,33.0,32.04,32.22,1065523,0.0,1.0
2022-06-27,33.29,33.52,32.3799,32.73,750326,33.29,33.52,32.3799,32.73,750326,0.0,1.0
2022-06-28,34.07,34.19,33.52,33.73,960957,34.07,34.19,33.52,33.73,960957,0.0,1.0
2022-06-29,33.48,34.83,33.48,34.58,1039773,33.48,34.83,33.48,34.58,1039773,0.0,1.0
2022-06-30,32.74,33.35,32.43,33.23,823082,32.74,33.35,32.43,33.23,823082,0.0,1.0
2022-07-01,33.34,33.7,32.93,33.45,428868,33.34,33.7,32.93,33.45,428868,0.0,1.0
2022-07-05,30.82,32.49,30.31,32.49,2222072,30.82,32.49,30.31,32.49,2222072,0.0,1.0
2022-07-06,30.12,30.74,29.53,30.45,1203043,30.12,30.74,29.53,30.45,1203043,0.0,1.0
2022-07-07,31.21,31.86,31.205,31.33,792886,31.21,31.86,31.205,31.33,792886,0.0,1.0
2022-07-08,32.04,32.19,31.33,31.91,480479,32.04,32.19,31.33,31.91,480479,0.0,1.0
2022-07-11,31.92,32.16,31.28,31.72,647269,31.92,32.16,31.28,31.72,647269,0.0,1.0
2022-07-12,29.71,30.82,29.65,30.63,899943,29.71,30.82,29.65,30.63,899943,0.0,1.0
2022-07-13,29.73,30.31,29.45,29.72,707286,29.73,30.31,29.45,29.72,707286,0.0,1.0
2022-07-14,29.84,30.01,28.32,28.92,956861,29.84,30.01,28.32,28.92,956861,0.0,1.0
2022-07-15,30.27,30.66,30.01,30.46,590453,30.27,30.66,30.01,30.46,590453,0.0,1.0
2022-07-18,31.71,31.89,31.54,31.65,391203,31.71,31.89,31.54,31.65,391203,0.0,1.0
2022-07-19,32.15,32.2112,31.38,31.38,259991,32.15,32.2112,31.38,31.38,259991,0.0,1.0
2022-07-20,31.93,32.17,31.51,31.76,196140,31.93,32.17,31.51,31.76,196140,0.0,1.0
2022-07-21,31.08,31.37,30.78,30.92,448291,31.08,31.37,30.78,30.92,448291,0.0,1.0
2022-07-22,30.7,31.48,30.69,30.91,390521,30.7,31.48,30.69,30.91,390521,0.0,1.0
2022-07-25,31.31,31.38,30.8,31.14,361014,31.31,31.38,30.8,31.14,361014,0.0,1.0
2022-07-26,31.0,31.87,30.98,31.77,276388,31.0,31.87,30.98,31.77,276388,0.0,1.0
2022-07-27,32.05,32.15,31.16,31.5,475804,32.05,32.15,31.16,31.5,475804,0.0,1.0
2022-07-28,31.96,32.33,31.56,32.28,484253,31.96,32.33,31.56,32.28,484253,0.0,1.0
2022-07-29,32.38,33.29,32.36,32.82,331517,32.38,33.29,32.36,32.82,331517,0.0,1.0
2022-08-01,31.16,31.54,31.0,31.24,565867,31.16,31.54,31.0,31.24,565867,0.0,1.0
2022-08-02,31.32,32.0,31.22,31.44,371084,31.32,32.0,31.22,31.44,371084,0.0,1.0
2022-08-03,30.27,31.58,30.16,31.45,685108,30.27,31.58,30.16,31.45,685108,0.0,1.0
2022-08-04,29.36,30.1,29.16,29.89,1041585,29.36,30.1,29.16,29.89,1041585,0.0,1.0
2022-08-05,29.49,30.14,29.02,29.02,269623,29.49,30.14,29.02,29.02,269623,0.0,1.0
2022-08-08,30.16,30.25,29.49,29.52,208383,30.16,30.25,29.49,29.52,208383,0.0,1.0
2022-08-09,30.13,30.74,29.87,30.42,167438,30.13,30.74,29.87,30.42,167438,0.0,1.0
2022-08-10,30.32,30.64,29.28,30.01,376819,30.32,30.64,29.28,30.01,376819,0.0,1.0
2022-08-11,31.07,31.3101,30.56,30.86,333874,31.07,31.3101,30.56,30.86,333874,0.0,1.0
2022-08-12,30.66,30.8,30.31,30.72,223528,30.66,30.8,30.31,30.72,223528,0.0,1.0
2022-08-15,29.58,29.82,29.09,29.14,416729,29.58,29.82,29.09,29.14,416729,0.0,1.0
2022-08-16,28.85,29.91,28.69,29.47,579440,28.85,29.91,28.69,29.47,579440,0.0,1.0
2022-08-17,29.17,29.51,28.74,28.95,299313,29.17,29.51,28.74,28.95,299313,0.0,1.0
2022-08-18,30.2,30.44,29.8,29.83,351347,30.2,30.44,29.8,29.83,351347,0.0,1.0
2022-08-19,30.07,30.6,30.01,30.09,175089,30.07,30.6,30.01,30.09,175089,0.0,1.0
2022-08-22,30.28,30.3,28.98,29.54,494750,30.28,30.3,28.98,29.54,494750,0.0,1.0
2022-08-23,31.21,31.32,30.73,30.73,243032,31.21,31.32,30.73,30.73,243032,0.0,1.0
2022-08-24,31.72,31.74,30.9699,31.32,215922,31.72,31.74,30.9699,31.32,215922,0.0,1.0
2022-08-25,31.23,31.9499,30.97,31.93,150950,31.23,31.9499,30.97,31.93,150950,0.0,1.0
2022-08-26,31.12,31.27,30.55,30.87,221769,31.12,31.27,30.55,30.87,221769,0.0,1.0
2022-08-29,32.39,32.52,31.49,31.59,579697,32.39,32.52,31.49,31.59,579697,0.0,1.0
2022-08-30,30.98,31.55,30.48,31.52,595455,30.98,31.55,30.48,31.52,595455,0.0,1.0
2022-08-31,29.96,30.74,29.94,30.23,482721,29.96,30.74,29.94,30.23,482721,0.0,1.0
2022-09-01,29.0,29.76,28.95,29.52,329357,29.0,29.76,28.95,29.52,329357,0.0,1.0
2022-09-02,29.3,29.96,29.27,29.92,339400,29.3,29.96,29.27,29.92,339400,0.0,1.0
2022-09-06,29.16,29.69,29.09,29.67,273091,29.16,29.69,29.09,29.67,273091,0.0,1.0
2022-09-07,27.67,28.51,27.66,28.3,611837,27.67,28.51,27.66,28.3,611837,0.0,1.0
2022-09-08,27.91,28.32,27.68,28.08,296159,27.91,28.32,27.68,28.08,296159,0.0,1.0
2022-09-09,29.16,29.34,28.75,28.83,321364,29.16,29.34,28.75,28.83,321364,0.0,1.0
2022-09-12,29.65,30.01,29.5,29.8,229627,29.65,30.01,29.5,29.8,229627,0.0,1.0
2022-09-13,29.47,29.76,28.75,29.55,316550,29.47,29.76,28.75,29.55,316550,0.0,1.0
2022-09-14,29.74,30.2,29.55,29.74,615638,29.74,30.2,29.55,29.74,615638,0.0,1.0
2022-09-15,28.68,29.13,28.41,29.12,612410,28.68,29.13,28.41,29.12,612410,0.0,1.0
2022-09-16,28.89,29.23,28.67,29.02,413239,28.89,29.23,28.67,29.02,413239,0.0,1.0
2022-09-19,28.96,29.03,27.99,28.03,173894,28.96,29.03,27.99,28.03,173894,0.0,1.0
2022-09-20,28.65,28.7899,28.35,28.77,1133112,28.65,28.7899,28.35,28.77,1133112,0.0,1.0
2022-09-21,28.48,29.23,28.25,29.19,299265,28.48,29.23,28.25,29.19,299265,0.0,1.0
2022-09-22,28.59,29.31,28.47,29.16,174816,28.59,29.31,28.47,29.16,174816,0.0,1.0
2022-09-23,27.29,27.43,27.05,27.43,700204,27.29,27.43,27.05,27.43,700204,0.0,1.0
2022-09-26,26.48,27.65,26.43,27.25,380630,26.48,27.65,26.43,27.25,380630,0.0,1.0
2022-09-27,27.14,27.44,26.8,26.96,382957,27.14,27.44,26.8,26.96,382957,0.0,1.0
2022-09-28,28.14,28.22,27.27,27.42,475881,28.14,28.22,27.27,27.42,475881,0.0,1.0
2022-09-29,27.95,28.35,27.75,28.23,370894,27.95,28.35,27.75,28.23,370894,0.0,1.0
2022-09-30,27.32,27.8,27.21,27.53,397845,27.32,27.8,27.21,27.53,397845,0.0,1.0
2022-10-03,28.39,28.73,28.03,28.65,419815,28.39,28.73,28.03,28.65,419815,0.0,1.0
2022-10-04,29.34,29.56,29.0,29.25,521752,29.34,29.56,29.0,29.25,521752,0.0,1.0
2022-10-05,29.96,30.07,29.07,29.67,1013619,29.96,30.07,29.07,29.67,1013619,0.0,1.0
2022-10-06,30.4,30.41,29.83,29.88,722588,30.4,30.41,29.83,29.88,722588,0.0,1.0
2022-10-07,31.3,31.55,30.55,30.56,950083,31.3,31.55,30.55,30.56,950083,0.0,1.0
2022-10-10,30.66,31.57,30.63,31.31,350217,30.66,31.57,30.63,31.31,350217,0.0,1.0
2022-10-11,29.96,30.44,29.81,30.23,603456,29.96,30.44,29.81,30.23,603456,0.0,1.0
2022-10-12,29.59,29.89,29.35,29.86,364878,29.59,29.89,29.35,29.86,364878,0.0,1.0
2022-10-13,30.3,30.37,29.37,29.42,486458,30.3,30.37,29.37,29.42,486458,0.0,1.0
2022-10-14,29.38,29.91,29.24,29.8,383188,29.38,29.91,29.24,29.8,383188,0.0,1.0
2022-10-17,29.34,29.83,29.18,29.73,233646,29.34,29.83,29.18,29.73,233646,0.0,1.0
2022-10-18,28.87,29.19,28.44,29.08,427135,28.87,29.19,28.44,29.08,427135,0.0,1.0
2022-10-19,29.44,29.64,28.88,28.97,695869,29.44,29.64,28.88,28.97,695869,0.0,1.0
2022-10-20,29.59,30.22,29.38,29.91,278785,29.59,30.22,29.38,29.91,278785,0.0,1.0
2022-10-21,29.8,29.91,29.37,29.59,218724,29.8,29.91,29.37,29.59,218724,0.0,1.0
2022-10-24,29.81,30.11,29.58,29.75,213064,29.81,30.11,29.58,29.75,213064,0.0,1.0
2022-10-25,29.75,30.17,29.72,29.85,307062,29.75,30.17,29.72,29.85,307062,0.0,1.0
2022-10-26,30.68,30.74,30.05,30.05,335077,30.68,30.74,30.05,30.05,335077,0.0,1.0
2022-10-27,30.99,31.09,30.735,30.95,255476,30.99,31.09,30.735,30.95,255476,0.0,1.0
2022-10-28,30.67,30.86,30.3501,30.61,207280,30.67,30.86,30.3501,30.61,207280,0.0,1.0
2022-10-31,30.19,30.55,29.85,30.13,396185,30.19,30.55,29.85,30.13,396185,0.0,1.0
2022-11-01,30.88,31.11,30.66,31.07,349116,30.88,31.11,30.66,31.07,349116,0.0,1.0
2022-11-02,31.19,31.48,30.71,30.86,444931,31.19,31.48,30.71,30.86,444931,0.0,1.0
2022-11-03,30.86,31.16,30.75,30.82,414389,30.86,31.16,30.75,30.82,414389,0.0,1.0
2022-11-04,32.21,32.26,31.64,32.07,383797,32.21,32.26,31.64,32.07,383797,0.0,1.0
2022-11-07,32.04,32.49,31.9,32.19,261895,32.04,32.49,31.9,32.19,261895,0.0,1.0
2022-11-08,31.21,32.02,31.085,31.96,259612,31.21,32.02,31.085,31.96,259612,0.0,1.0
2022-11-09,30.17,30.73,30.15,30.69,490326,30.17,30.73,30.15,30.69,490326,0.0,1.0
2022-11-10,30.54,30.8,30.09,30.27,296547,30.54,30.8,30.09,30.27,296547,0.0,1.0
2022-11-11,31.32,31.63,31.06,31.38,565503,31.32,31.63,31.06,31.38,565503,0.0,1.0
2022-11-14,30.21,31.39,30.21,30.97,256254,30.21,31.39,30.21,30.97,256254,0.0,1.0
2022-11-15,30.63,31.27,29.97,30.21,389821,30.63,31.27,29.97,30.21,389821,0.0,1.0
2022-11-16,30.24,30.3901,29.95,30.21,347397,30.24,30.3901,29.95,30.21,347397,0.0,1.0
2022-11-17,29.4,30.05,29.26,29.97,892866,29.4,30.05,29.26,29.97,892866,0.0,1.0
2022-11-18,28.81,28.83,28.17,28.27,1273999,28.81,28.83,28.17,28.27,1273999,0.0,1.0
2022-11-21,28.66,28.79,27.1,27.73,1506174,28.66,28.79,27.1,27.73,1506174,0.0,1.0
2022-11-22,28.96,29.38,28.85,29.02,307908,28.96,29.38,28.85,29.02,307908,0.0,1.0
2022-11-23,27.85,28.18,27.67,28.03,653665,27.85,28.18,27.67,28.03,653665,0.0,1.0
2022-11-25,27.74,28.3,27.682,28.19,199967,27.74,28.3,27.682,28.19,199967,0.0,1.0
2022-11-28,27.54,27.91,26.9,26.96,501853,27.54,27.91,26.9,26.96,501853,0.0,1.0
2022-11-29,27.89,28.5084,27.6,28.2766,537150,27.89,28.5084,27.6,28.2766,537150,0.0,1.0
2022-11-30,28.67,28.805,28.46,28.65,544371,28.67,28.805,28.46,28.65,544371,0.0,1.0
2022-12-01,28.64,29.45,28.58,29.27,688976,28.64,29.45,28.58,29.27,688976,0.0,1.0
2022-12-02,28.28,28.86,28.08,28.68,167191,28.28,28.86,28.08,28.68,167191,0.0,1.0
2022-12-05,27.38,29.04,27.25,28.97,381568,27.38,29.04,27.25,28.97,381568,0.0,1.0
2022-12-06,26.22,27.21,25.97,27.07,1194665,26.22,27.21,25.97,27.07,1194665,0.0,1.0
2022-12-07,25.56,26.51,25.39,26.37,820819,25.56,26.51,25.39,26.37,820819,0.0,1.0
2022-12-08,25.09,25.88,24.98,25.86,443716,25.09,25.88,24.98,25.86,443716,0.0,1.0
2022-12-09,25.25,25.52,24.8,25.24,292250,25.25,25.52,24.8,25.24,292250,0.0,1.0
2022-12-12,25.81,25.91,25.24,25.27,374036,25.81,25.91,25.24,25.27,374036,0.0,1.0
2022-12-13,26.6,26.81,26.21,26.21,881597,26.6,26.81,26.21,26.21,881597,0.0,1.0
2022-12-14,27.34,27.44,26.685,27.01,444102,27.34,27.44,26.685,27.01,444102,0.0,1.0
2022-12-15,26.85,27.2291,26.7,27.2,243232,26.85,27.2291,26.7,27.2,243232,0.0,1.0
2022-12-16,26.12,26.45,25.89,26.0,489336,26.12,26.45,25.89,26.0,489336,0.0,1.0
2022-12-19,26.52,26.69,26.11,26.52,263368,26.52,26.69,26.11,26.52,263368,0.0,1.0
2022-12-20,26.43,26.65,25.95,26.42,384734,26.43,26.65,25.95,26.42,384734,0.0,1.0
2022-12-21,27.2,27.26,26.92,27.01,400167,27.2,27.26,26.92,27.01,400167,0.0,1.0
2022-12-22,27.02,27.47,26.74,27.41,444273,27.02,27.47,26.74,27.41,444273,0.0,1.0
2022-12-23,27.82,27.84,27.46,27.5,297582,27.82,27.84,27.46,27.5,297582,0.0,1.0
2022-12-27,27.91,28.31,27.76,27.88,642279,27.91,28.31,27.76,27.88,642279,0.0,1.0
2022-12-28,27.5,27.81,27.13,27.8,847229,27.5,27.81,27.13,27.8,847229,0.0,1.0
2022-12-29,27.52,27.53,27.02,27.13,246049,27.52,27.53,27.02,27.13,246049,0.0,1.0
2022-12-30,28.28,28.31,27.52,27.52,316254,28.28,28.31,27.52,27.52,316254,0.0,1.0
2023-01-03,27.13,28.1,26.92,27.71,593480,27.13,28.1,26.92,27.71,593480,0.0,1.0
2023-01-04,25.69,26.225,25.58,26.22,547265,25.69,26.225,25.58,26.22,547265,0.0,1.0
2023-01-05,25.88,26.24,25.59,25.74,234466,25.88,26.24,25.59,25.74,234466,0.0,1.0
2023-01-06,25.82,26.45,25.7,26.35,197097,25.82,26.45,25.7,26.35,197097,0.0,1.0
2023-01-09,26.24,26.78,26.14,26.48,206222,26.24,26.78,26.14,26.48,206222,0.0,1.0
2023-01-10,26.31,26.63,26.025,26.41,171414,26.31,26.63,26.025,26.41,171414,0.0,1.0
2023-01-11,27.28,27.3201,26.65,26.92,431210,27.28,27.3201,26.65,26.92,431210,0.0,1.0
2023-01-12,27.63,27.87,27.48,27.74,128393,27.63,27.87,27.48,27.74,128393,0.0,1.0
2023-01-13,28.11,28.14,27.75,27.88,237409,28.11,28.14,27.75,27.88,237409,0.0,1.0
2023-01-17,28.54,28.5999,27.955,28.4,296081,28.54,28.5999,27.955,28.4,296081,0.0,1.0
2023-01-18,27.93,28.95,27.88,28.82,813563,27.93,28.95,27.88,28.82,813563,0.0,1.0
2023-01-19,28.4,28.5902,28.03,28.23,238511,28.4,28.5902,28.03,28.23,238511,0.0,1.0
2023-01-20,28.87,28.9,28.2,28.56,301692,28.87,28.9,28.2,28.56,301692,0.0,1.0
2023-01-23,28.95,29.29,28.92,29.07,355983,28.95,29.29,28.92,29.07,355983,0.0,1.0
2023-01-24,28.38,29.06,28.3,29.03,248287,28.38,29.06,28.3,29.03,248287,0.0,1.0
2023-01-25,28.45,28.64,28.13,28.38,105784,28.45,28.64,28.13,28.38,105784,0.0,1.0
2023-01-26,28.73,28.94,28.44,28.92,85380,28.73,28.94,28.44,28.92,85380,0.0,1.0
2023-01-27,28.32,29.11,28.15,29.08,237455,28.32,29.11,28.15,29.08,237455,0.0,1.0
2023-01-30,27.77,28.46,27.74,28.04,472963,27.77,28.46,27.74,28.04,472963,0.0,1.0
2023-01-31,28.16,28.23,27.57,27.66,207715,28.16,28.23,27.57,27.66,207715,0.0,1.0
2023-02-01,27.4,28.15,27.1247,28.06,275443,27.4,28.15,27.1247,28.06,275443,0.0,1.0
2023-02-02,27.03,27.4,26.75,27.19,311697,27.03,27.4,26.75,27.19,311697,0.0,1.0
2023-02-03,26.25,27.72,26.25,27.08,231547,26.25,27.72,26.25,27.08,231547,0.0,1.0
2023-02-06,26.79,26.79,26.06,26.6,407111,26.79,26.79,26.06,26.6,407111,0.0,1.0
2023-02-07,27.63,27.66,26.86,26.88,182889,27.63,27.66,26.86,26.88,182889,0.0,1.0
2023-02-08,28.03,28.05,27.57,27.85,482135,28.03,28.05,27.57,27.85,482135,0.0,1.0
2023-02-09,27.72,27.9,27.37,27.68,264824,27.72,27.9,27.37,27.68,264824,0.0,1.0
2023-02-10,28.52,28.535,28.18,28.19,223683,28.52,28.535,28.18,28.19,223683,0.0,1.0
2023-02-13,28.34,28.65,28.17,28.27,112943,28.34,28.65,28.17,28.27,112943,0.0,1.0
2023-02-14,28.25,28.32,27.73,27.84,171408,28.25,28.32,27.73,27.84,171408,0.0,1.0
2023-02-15,28.15,28.27,27.66,28.0,328267,28.15,28.27,27.66,28.0,328267,0.0,1.0
2023-02-16,27.91,28.2813,27.88,28.07,194868,27.91,28.2813,27.88,28.07,194868,0.0,1.0
2023-02-17,27.35,27.47,26.98,27.1,168836,27.35,27.47,26.98,27.1,168836,0.0,1.0
2023-02-21,27.32,27.69,27.24,27.56,130719,27.32,27.69,27.24,27.56,130719,0.0,1.0
2023-02-22,26.61,27.29,26.588,27.17,76338,26.61,27.29,26.588,27.17,76338,0.0,1.0
2023-02-23,27.2,27.29,26.92,27.11,121517,27.2,27.29,26.92,27.11,121517,0.0,1.0
2023-02-24,27.48,27.49,26.75,26.92,125950,27.48,27.49,26.75,26.92,125950,0.0,1.0
2023-02-27,27.16,27.34,26.97,27.34,101386,27.16,27.34,26.97,27.34,101386,0.0,1.0
2023-02-28,27.54,27.77,27.5311,27.72,117800,27.54,27.77,27.5311,27.72,117800,0.0,1.0
2023-03-01,27.99,27.995,27.46,27.56,251681,27.99,27.995,27.46,27.56,251681,0.0,1.0
2023-03-02,28.02,28.2,27.88,28.06,138040,28.02,28.2,27.88,28.06,138040,0.0,1.0
2023-03-03,28.48,28.48,27.53,27.57,346658,28.48,28.48,27.53,27.57,346658,0.0,1.0
2023-03-06,28.63,28.63,28.13,28.21,268202,28.63,28.63,28.13,28.21,268202,0.0,1.0
2023-03-07,27.56,28.48,27.45,28.46,182647,27.56,28.48,27.45,28.46,182647,0.0,1.0
2023-03-08,27.33,27.6,27.21,27.32,115363,27.33,27.6,27.21,27.32,115363,0.0,1.0
2023-03-09,27.04,27.84,26.99,27.68,263018,27.04,27.84,26.99,27.68,263018,0.0,1.0
2023-03-10,27.41,27.5238,26.99,27.07,501137,27.41,27.5238,26.99,27.07,501137,0.0,1.0
2023-03-13,26.63,27.31,26.26,26.44,319684,26.63,27.31,26.26,26.44,319684,0.0,1.0
2023-03-14,25.72,26.69,25.5,26.19,646410,25.72,26.69,25.5,26.19,646410,0.0,1.0
2023-03-15,24.63,24.94,23.77,24.68,1019252,24.63,24.94,23.77,24.68,1019252,0.0,1.0
2023-03-16,24.68,25.05,23.84,24.16,776073,24.68,25.05,23.84,24.16,776073,0.0,1.0
2023-03-17,24.06,24.57,23.69,24.57,792728,24.06,24.57,23.69,24.57,792728,0.0,1.0
2023-03-20,24.49,24.51,23.84,24.09,383545,24.49,24.51,23.84,24.09,383545,0.0,1.0
2023-03-21,24.99,25.02,24.58,24.75,289080,24.99,25.02,24.58,24.75,289080,0.0,1.0
2023-03-22,25.17,25.55,24.86,25.04,323871,25.17,25.55,24.86,25.04,323871,0.0,1.0
2023-03-23,24.91,25.66,24.88,25.47,584114,24.91,25.66,24.88,25.47,584114,0.0,1.0
2023-03-24,24.84,24.94,24.43,24.61,265741,24.84,24.94,24.43,24.61,265741,0.0,1.0
2023-03-27,25.89,25.98,25.15,25.29,717754,25.89,25.98,25.15,25.29,717754,0.0,1.0
2023-03-28,26.09,26.21,25.78,25.78,234211,26.09,26.21,25.78,25.78,234211,0.0,1.0
2023-03-29,25.84,26.33,25.77,26.24,274701,25.84,26.33,25.77,26.24,274701,0.0,1.0
2023-03-30,26.16,26.28,25.81,26.07,316796,26.16,26.28,25.81,26.07,316796,0.0,1.0
2023-03-31,26.58,26.62,26.13,26.36,1004112,26.58,26.62,26.13,26.36,1004112,0.0,1.0
2023-04-03,28.31,28.44,28.0,28.15,930399,28.31,28.44,28.0,28.15,930399,0.0,1.0
2023-04-04,28.26,28.6,27.96,28.6,446378,28.26,28.6,27.96,28.6,446378,0.0,1.0
2023-04-05,28.28,28.41,28.02,28.31,207783,28.28,28.41,28.02,28.31,207783,0.0,1.0
2023-04-06,28.33,28.39,28.11,28.33,114410,28.33,28.39,28.11,28.33,114410,0.0,1.0
2023-04-10,28.09,28.49,28.052,28.28,100634,28.09,28.49,28.052,28.28,100634,0.0,1.0
2023-04-11,28.52,28.5709,28.11,28.17,174883,28.52,28.5709,28.11,28.17,174883,0.0,1.0
2023-04-12,29.09,29.19,28.78,28.81,281698,29.09,29.19,28.78,28.81,281698,0.0,1.0
2023-04-13,28.78,29.14,28.72,29.05,278115,28.78,29.14,28.72,29.05,278115,0.0,1.0
2023-04-14,28.86,28.98,28.56,28.81,250044,28.86,28.98,28.56,28.81,250044,0.0,1.0
2023-04-17,28.32,28.72,28.19,28.66,197979,28.32,28.72,28.19,28.66,197979,0.0,1.0
2023-04-18,28.27,28.51,28.019,28.32,137485,28.27,28.51,28.019,28.32,137485,0.0,1.0
2023-04-19,27.72,27.99,27.56,27.85,137559,27.72,27.99,27.56,27.85,137559,0.0,1.0
2023-04-20,27.05,27.29,27.0,27.15,206476,27.05,27.29,27.0,27.15,206476,0.0,1.0
2023-04-21,27.31,27.4076,27.15,27.38,53865,27.31,27.4076,27.15,27.38,53865,0.0,1.0
2023-04-24,27.68,27.77,27.18,27.26,137414,27.68,27.77,27.18,27.26,137414,0.0,1.0
2023-04-25,27.01,27.41,26.91,27.41,131229,27.01,27.41,26.91,27.41,131229,0.0,1.0
2023-04-26,26.07,27.03,26.0,26.76,285839,26.07,27.03,26.0,26.76,285839,0.0,1.0
2023-04-27,26.26,26.34,25.96,26.19,195112,26.26,26.34,25.96,26.19,195112,0.0,1.0
2023-04-28,26.94,27.0291,26.24,26.35,177989,26.94,27.0291,26.24,26.35,177989,0.0,1.0
2023-05-01,26.65,26.75,26.25,26.53,97440,26.65,26.75,26.25,26.53,97440,0.0,1.0
2023-05-02,25.27,26.22,25.21,26.22,233361,25.27,26.22,25.21,26.22,233361,0.0,1.0
2023-05-03,24.15,24.57,24.08,24.56,996718,24.15,24.57,24.08,24.56,996718,0.0,1.0
2023-05-04,24.32,24.76,24.02,24.28,974970,24.32,24.76,24.02,24.28,974970,0.0,1.0
2023-05-05,25.29,25.44,25.15,25.19,607057,25.29,25.44,25.15,25.19,607057,0.0,1.0
2023-05-08,25.76,26.01,25.67,25.96,299315,25.76,26.01,25.67,25.96,299315,0.0,1.0
2023-05-09,25.95,26.03,25.24,25.55,514580,25.95,26.03,25.24,25.55,514580,0.0,1.0
2023-05-10,25.73,25.9,25.43,25.9,672194,25.73,25.9,25.43,25.9,672194,0.0,1.0
2023-05-11,25.38,25.49,25.08,25.32,458474,25.38,25.49,25.08,25.32,458474,0.0,1.0
2023-05-12,24.94,25.48,24.89,25.37,328912,24.94,25.48,24.89,25.37,328912,0.0,1.0
2023-05-15,25.32,25.46,25.08,25.22,603454,25.32,25.46,25.08,25.22,603454,0.0,1.0
2023-05-16,25.08,25.5,25.05,25.33,592414,25.08,25.5,25.05,25.33,592414,0.0,1.0
2023-05-17,25.85,25.99,25.25,25.57,696246,25.85,25.99,25.25,25.57,696246,0.0,1.0
2023-05-18,25.56,25.72,25.4,25.71,410221,25.56,25.72,25.4,25.71,410221,0.0,1.0
2023-05-19,25.53,25.8599,25.28,25.8,159801,25.53,25.8599,25.28,25.8,159801,0.0,1.0
2023-05-22,25.56,25.71,25.33,25.41,417297,25.56,25.71,25.33,25.41,417297,0.0,1.0
2023-05-23,25.92,26.1,25.77,25.83,434686,25.92,26.1,25.77,25.83,434686,0.0,1.0
2023-05-24,26.27,26.45,25.94,26.32,635774,26.27,26.45,25.94,26.32,635774,0.0,1.0
2023-05-25,25.68,25.87,25.31,25.78,763265,25.68,25.87,25.31,25.78,763265,0.0,1.0
2023-05-26,25.99,26.03,25.8,26.0,331780,25.99,26.03,25.8,26.0,331780,0.0,1.0
2023-05-30,24.96,25.2141,24.72,25.17,879292,24.96,25.2141,24.72,25.17,879292,0.0,1.0
2023-05-31,24.39,24.9,24.39,24.68,2219533,24.39,24.9,24.39,24.68,2219533,0.0,1.0
2023-06-01,25.04,25.38,24.33,24.37,954172,25.04,25.38,24.33,24.37,954172,0.0,1.0
2023-06-02,25.76,25.805,25.425,25.67,1209914,25.76,25.805,25.425,25.67,1209914,0.0,1.0
2023-06-05,25.78,26.26,25.78,26.24,590700,25.78,26.26,25.78,26.24,590700,0.0,1.0
2023-06-06,25.66,25.9,25.4,25.42,543762,25.66,25.9,25.4,25.42,543762,0.0,1.0
2023-06-07,25.96,26.19,25.82,25.92,424965,25.96,26.19,25.82,25.92,424965,0.0,1.0
2023-06-08,25.53,26.05,24.83,26.03,1979372,25.53,26.05,24.83,26.03,1979372,0.0,1.0
2023-06-09,25.28,25.84,25.23,25.6,475082,25.28,25.84,25.23,25.6,475082,0.0,1.0
2023-06-12,24.24,24.67,24.19,24.6,833399,24.24,24.67,24.19,24.6,833399,0.0,1.0
2023-06-13,24.99,25.21,24.97,25.0,407420,24.99,25.21,24.97,25.0,407420,0.0,1.0
2023-06-14,24.87,25.44,24.67,25.38,808068,24.87,25.44,24.67,25.38,808068,0.0,1.0
2023-06-15,25.53,25.66,25.01,25.04,1091993,25.53,25.66,25.01,25.04,1091993,0.0,1.0
2023-06-16,25.85,25.92,25.47,25.56,406623,25.85,25.92,25.47,25.56,406623,0.0,1.0
2023-06-20,25.67,25.7,25.19,25.62,405352,25.67,25.7,25.19,25.62,405352,0.0,1.0
2023-06-21,26.09,26.1001,25.59,25.62,377543,26.09,26.1001,25.59,25.62,377543,0.0,1.0
2023-06-22,25.08,25.48,24.94,25.36,618775,25.08,25.48,24.94,25.36,618775,0.0,1.0
2023-06-23,25.04,25.07,24.49,24.52,255327,25.04,25.07,24.49,24.52,255327,0.0,1.0
2023-06-26,25.18,25.34,24.94,24.97,386395,25.18,25.34,24.94,24.97,386395,0.0,1.0
2023-06-27,24.52,25.12,24.45,25.01,891842,24.52,25.12,24.45,25.01,891842,0.0,1.0
2023-06-28,24.96,25.15,24.34,24.56,643183,24.96,25.15,24.34,24.56,643183,0.0,1.0
2023-06-29,25.18,25.4,24.88,25.07,519937,25.18,25.4,24.88,25.07,519937,0.0,1.0
2023-06-30,25.47,25.63,25.27,25.36,715906,25.47,25.63,25.27,25.36,715906,0.0,1.0
2023-07-03,25.42,25.7,25.31,25.57,818428,25.42,25.7,25.31,25.57,818428,0.0,1.0
2023-07-05,25.94,26.02,25.65,25.93,480841,25.94,26.02,25.65,25.93,480841,0.0,1.0
2023-07-06,25.9,25.95,25.38,25.83,570728,25.9,25.95,25.38,25.83,570728,0.0,1.0
2023-07-07,26.48,26.56,25.8,25.81,805671,26.48,26.56,25.8,25.81,805671,0.0,1.0
2023-07-10,26.34,26.65,26.18,26.37,532738,26.34,26.65,26.18,26.37,532738,0.0,1.0
2023-07-11,26.89,26.9,26.44,26.5,447160,26.89,26.9,26.44,26.5,447160,0.0,1.0
2023-07-12,27.19,27.26,26.96,27.12,424301,27.19,27.26,26.96,27.12,424301,0.0,1.0
2023-07-13,27.66,27.67,27.04,27.13,762912,27.66,27.67,27.04,27.13,762912,0.0,1.0
2023-07-14,26.99,27.46,26.97,27.46,384965,26.99,27.46,26.97,27.46,384965,0.0,1.0
2023-07-17,26.56,26.9101,26.545,26.73,341447,26.56,26.9101,26.545,26.73,341447,0.0,1.0
2023-07-18,26.99,27.09,26.56,26.62,263257,26.99,27.09,26.56,26.62,263257,0.0,1.0
2023-07-19,26.91,27.4,26.83,27.2,250149,26.91,27.4,26.83,27.2,250149,0.0,1.0
2023-07-20,26.99,27.18,26.66,27.12,287964,26.99,27.18,26.66,27.12,287964,0.0,1.0
2023-07-21,27.38,27.5047,27.06,27.19,266973,27.38,27.5047,27.06,27.19,266973,0.0,1.0
2023-07-24,28.06,28.14,27.48,27.61,365716,28.06,28.14,27.48,27.61,365716,0.0,1.0
2023-07-25,28.25,28.33,27.88,27.94,224488,28.25,28.33,27.88,27.94,224488,0.0,1.0
2023-07-26,28.04,28.32,27.97,28.04,279029,28.04,28.32,27.97,28.04,279029,0.0,1.0
2023-07-27,28.34,28.55,28.05,28.2,367296,28.34,28.55,28.05,28.2,367296,0.0,1.0
2023-07-28,28.64,28.69,28.14,28.33,184639,28.64,28.69,28.14,28.33,184639,0.0,1.0
2023-07-31,29.04,29.07,28.8,28.89,331847,29.04,29.07,28.8,28.89,331847,0.0,1.0
2023-08-01,28.93,29.01,28.63,28.84,415210,28.93,29.01,28.63,28.84,415210,0.0,1.0
2023-08-02,28.37,28.82,28.13,28.82,661668,28.37,28.82,28.13,28.82,661668,0.0,1.0
2023-08-03,28.98,29.02,28.4,28.41,692940,28.98,29.02,28.4,28.41,692940,0.0,1.0
2023-08-04,29.23,29.44,28.94,29.04,328006,29.23,29.44,28.94,29.04,328006,0.0,1.0
2023-08-07,29.17,29.18,28.92,29.18,275201,29.17,29.18,28.92,29.18,275201,0.0,1.0
2023-08-08,29.25,29.35,28.47,28.65,306685,29.25,29.35,28.47,28.65,306685,0.0,1.0
2023-08-09,29.73,29.8,29.36,29.55,449260,29.73,29.8,29.36,29.55,449260,0.0,1.0
2023-08-10,29.38,29.75,29.32,29.58,835563,29.38,29.75,29.32,29.58,835563,0.0,1.0
2023-08-11,29.49,29.705,29.33,29.4,700807,29.49,29.705,29.33,29.4,700807,0.0,1.0
2023-08-14,29.35,29.49,29.17,29.3,336136,29.35,29.49,29.17,29.3,336136,0.0,1.0
2023-08-15,28.89,29.15,28.69,29.13,331116,28.89,29.15,28.69,29.13,331116,0.0,1.0
2023-08-16,28.31,29.04,28.29,28.95,356487,28.31,29.04,28.29,28.95,356487,0.0,1.0
2023-08-17,28.52,28.89,28.5,28.78,459078,28.52,28.89,28.5,28.78,459078,0.0,1.0
2023-08-18,28.86,28.96,28.53,28.615,241668,28.86,28.96,28.53,28.615,241668,0.0,1.0
2023-08-21,28.76,29.14,28.73,29.12,172878,28.76,29.14,28.73,29.12,172878,0.0,1.0
2023-08-22,28.65,28.85,28.59,28.8,220949,28.65,28.85,28.59,28.8,220949,0.0,1.0
2023-08-23,28.27,28.53,27.96,28.09,536385,28.27,28.53,27.96,28.09,536385,0.0,1.0
2023-08-24,28.32,28.44,27.94,28.08,506554,28.32,28.44,27.94,28.08,506554,0.0,1.0
2023-08-25,28.8,28.89,28.15,28.79,566490,28.8,28.89,28.15,28.79,566490,0.0,1.0
2023-08-28,28.72,29.0,28.61,28.73,404995,28.72,29.0,28.61,28.73,404995,0.0,1.0
2023-08-29,29.06,29.0901,28.52,28.85,672715,29.06,29.0901,28.52,28.85,672715,0.0,1.0
2023-08-30,29.19,29.33,28.98,29.23,365066,29.19,29.33,28.98,29.23,365066,0.0,1.0
2023-08-31,29.72,29.75,29.28,29.49,582832,29.72,29.75,29.28,29.49,582832,0.0,1.0
2023-09-01,30.44,30.44,30.05,30.06,732471,30.44,30.44,30.05,30.06,732471,0.0,1.0
2023-09-05,30.87,31.245,30.67,30.97,858803,30.87,31.245,30.67,30.97,858803,0.0,1.0
2023-09-06,31.14,31.22,30.66,30.75,456412,31.14,31.22,30.66,30.75,456412,0.0,1.0
2023-09-07,30.88,31.09,30.68,30.95,890430,30.88,31.09,30.68,30.95,890430,0.0,1.0
2023-09-08,31.03,31.21,30.88,30.98,690702,31.03,31.21,30.88,30.98,690702,0.0,1.0
2023-09-11,31.07,31.36,30.96,31.31,295182,31.07,31.36,30.96,31.31,295182,0.0,1.0
2023-09-12,31.62,31.7,31.43,31.45,396255,31.62,31.7,31.43,31.45,396255,0.0,1.0
2023-09-13,31.61,31.75,31.44,31.68,357955,31.61,31.75,31.44,31.68,357955,0.0,1.0
2023-09-14,32.22,32.23,31.98,32.0,543732,32.22,32.23,31.98,32.0,543732,0.0,1.0
2023-09-15,32.32,32.32,31.8,31.88,472451,32.32,32.32,31.8,31.88,472451,0.0,1.0
2023-09-18,32.44,32.575,32.17,32.54,332506,32.44,32.575,32.17,32.54,332506,0.0,1.0
2023-09-19,32.45,32.7463,32.31,32.71,373147,32.45,32.7463,32.31,32.71,373147,0.0,1.0
2023-09-20,31.97,32.48,31.95,32.09,438371,31.97,32.48,31.95,32.09,438371,0.0,1.0
2023-09-21,32.01,32.46,32.01,32.36,535588,32.01,32.46,32.01,32.36,535588,0.0,1.0
2023-09-22,32.05,32.44,31.83,32.42,505110,32.05,32.44,31.83,32.42,505110,0.0,1.0
2023-09-25,31.99,32.06,31.7,32.05,391148,31.99,32.06,31.7,32.05,391148,0.0,1.0
2023-09-26,32.17,32.22,31.78,31.82,405486,32.17,32.22,31.78,31.82,405486,0.0,1.0
2023-09-27,32.78,32.95,32.58,32.64,841513,32.78,32.95,32.58,32.64,841513,0.0,1.0
2023-09-28,32.37,32.74,32.26,32.59,624558,32.37,32.74,32.26,32.59,624558,0.0,1.0
2023-09-29,32.07,32.51,31.99,32.49,829492,32.07,32.51,31.99,32.49,829492,0.0,1.0
2023-10-02,31.5,32.28,31.44,32.24,533826,31.5,32.28,31.44,32.24,533826,0.0,1.0
2023-10-03,31.72,31.85,31.39,31.6,1177218,31.72,31.85,31.39,31.6,1177218,0.0,1.0
2023-10-04,29.99,30.971,29.84,30.97,1139597,29.99,30.971,29.84,30.97,1139597,0.0,1.0
2023-10-05,29.29,29.91,29.18,29.37,991933,29.29,29.91,29.18,29.37,991933,0.0,1.0
2023-10-06,29.39,29.56,29.07,29.5,619291,29.39,29.56,29.07,29.5,619291,0.0,1.0
2023-10-09,30.69,30.755,30.29,30.47,656398,30.69,30.755,30.29,30.47,656398,0.0,1.0
2023-10-10,30.48,30.69,30.27,30.69,678417,30.48,30.69,30.27,30.69,678417,0.0,1.0
2023-10-11,30.06,30.32,29.68,30.23,823052,30.06,30.32,29.68,30.23,823052,0.0,1.0
2023-10-12,30.11,30.49,29.78,30.49,613098,30.11,30.49,29.78,30.49,613098,0.0,1.0
2023-10-13,31.67,31.69,30.85,31.05,476454,31.67,31.69,30.85,31.05,476454,0.0,1.0
2023-10-16,31.37,31.6,31.18,31.5,392005,31.37,31.6,31.18,31.5,392005,0.0,1.0
2023-10-17,31.48,31.53,30.98,31.2,404550,31.48,31.53,30.98,31.2,404550,0.0,1.0
2023-10-18,31.84,32.02,31.65,31.8,367646,31.84,32.02,31.65,31.8,367646,0.0,1.0
2023-10-19,32.51,32.525,31.45,31.62,340044,32.51,32.525,31.45,31.62,340044,0.0,1.0
2023-10-20,32.17,32.64,31.99,32.49,452912,32.17,32.64,31.99,32.49,452912,0.0,1.0
2023-10-23,31.54,32.05,31.33,32.02,707041,31.54,32.05,31.33,32.02,707041,0.0,1.0
2023-10-24,30.82,31.28,30.56,31.21,1115790,30.82,31.28,30.56,31.21,1115790,0.0,1.0
2023-10-25,31.46,31.6,30.35,30.87,1749011,31.46,31.6,30.35,30.87,1749011,0.0,1.0
2023-10-26,30.9,31.18,30.73,30.9,745228,30.9,31.18,30.73,30.9,745228,0.0,1.0
2023-10-27,31.44,31.64,30.74,31.14,898152,31.44,31.64,30.74,31.14,898152,0.0,1.0
2023-10-30,30.68,31.2,30.38,31.08,2089911,30.68,31.2,30.38,31.08,2089911,0.0,1.0
2023-10-31,30.2,30.97,30.02,30.71,1634146,30.2,30.97,30.02,30.71,1634146,0.0,1.0
2023-11-01,30.08,30.84,29.945,30.78,1553217,30.08,30.84,29.945,30.78,1553217,0.0,1.0
2023-11-02,30.7,30.825,30.15,30.22,759367,30.7,30.825,30.15,30.22,759367,0.0,1.0
2023-11-03,30.19,30.8,29.96,30.38,1329418,30.19,30.8,29.96,30.38,1329418,0.0,1.0
2023-11-06,30.19,30.6,30.15,30.57,415276,30.19,30.6,30.15,30.57,415276,0.0,1.0
2023-11-07,28.96,29.46,28.88,29.43,754341,28.96,29.46,28.88,29.43,754341,0.0,1.0
2023-11-08,28.27,28.88,28.07,28.72,908931,28.27,28.88,28.07,28.72,908931,0.0,1.0
2023-11-09,28.3,28.88,28.26,28.5,603139,28.3,28.88,28.26,28.5,603139,0.0,1.0
2023-11-10,28.9,29.09,28.65,28.71,362927,28.9,29.09,28.65,28.71,362927,0.0,1.0
2023-11-13,29.35,29.36,28.9,28.94,407258,29.35,29.36,28.9,28.94,407258,0.0,1.0
2023-11-14,29.25,29.77,29.11,29.48,487515,29.25,29.77,29.11,29.48,487515,0.0,1.0
2023-11-15,28.72,29.15,28.65,28.92,816113,28.72,29.15,28.65,28.92,816113,0.0,1.0
2023-11-16,27.47,28.095,27.17,28.05,1182978,27.47,28.095,27.17,28.05,1182978,0.0,1.0
2023-11-17,28.53,28.64,27.93,27.93,882369,28.53,28.64,27.93,27.93,882369,0.0,1.0
2023-11-20,29.14,29.41,29.02,29.1,393281,29.14,29.41,29.02,29.1,393281,0.0,1.0
2023-11-21,29.29,29.29,28.93,29.05,435037,29.29,29.29,28.93,29.05,435037,0.0,1.0
2023-11-22,28.94,29.07,27.85,28.02,704263,28.94,29.07,27.85,28.02,704263,0.0,1.0
2023-11-24,28.7,29.11,28.685,28.77,486078,28.7,29.11,28.685,28.77,486078,0.0,1.0
2023-11-27,28.39,28.81,28.24,28.52,641057,28.39,28.81,28.24,28.52,641057,0.0,1.0
2023-11-28,28.89,29.1,28.51,28.64,513021,28.89,29.1,28.51,28.64,513021,0.0,1.0
2023-11-29,29.36,29.47,28.67,29.19,1498974,29.36,29.47,28.67,29.19,1498974,0.0,1.0
2023-11-30,28.43,30.01,28.43,29.79,2402951,28.43,30.01,28.43,29.79,2402951,0.0,1.0
2023-12-01,28.05,28.96,27.98,28.71,1109697,28.05,28.96,27.98,28.71,1109697,0.0,1.0
2023-12-04,27.8,28.26,27.55,27.82,900832,27.8,28.26,27.55,27.82,900832,0.0,1.0
2023-12-05,27.45,28.09,27.41,27.92,1322079,27.45,28.09,27.41,27.92,1322079,0.0,1.0
2023-12-06,26.41,27.0,26.35,26.89,1562850,26.41,27.0,26.35,26.89,1562850,0.0,1.0
2023-12-07,26.47,26.74,26.18,26.72,961554,26.47,26.74,26.18,26.72,961554,0.0,1.0
2023-12-08,26.95,27.14,26.75,26.84,665178,26.95,27.14,26.75,26.84,665178,0.0,1.0
2023-12-11,27.07,27.17,26.77,26.95,387125,27.07,27.17,26.77,26.95,387125,0.0,1.0
2023-12-12,26.09,26.39,25.92,26.34,615273,26.09,26.39,25.92,26.34,615273,0.0,1.0
2023-12-13,26.54,26.54,26.1,26.14,493883,26.54,26.54,26.1,26.14,493883,0.0,1.0
2023-12-14,27.3,27.51,27.18,27.18,1409586,27.3,27.51,27.18,27.18,1409586,0.0,1.0
2023-12-15,27.31,27.4,26.8,27.33,615013,27.31,27.4,26.8,27.33,615013,0.0,1.0
2023-12-18,27.79,28.28,27.5988,28.03,570878,27.79,28.28,27.5988,28.03,570878,0.0,1.0
2023-12-19,28.3,28.32,27.86,27.88,565034,28.3,28.32,27.86,27.88,565034,0.0,1.0
2023-12-20,28.09,28.62,28.09,28.57,586392,28.09,28.62,28.09,28.57,586392,0.0,1.0
2023-12-21,28.13,28.18,27.83,27.85,607948,28.13,28.18,27.83,27.85,607948,0.0,1.0
2023-12-22,28.01,28.45,27.94,28.36,627423,28.01,28.45,27.94,28.36,627423,0.0,1.0
2023-12-26,28.61,28.935,28.59,28.72,597797,28.61,28.935,28.59,28.72,597797,0.0,1.0
2023-12-27,28.19,28.63,28.18,28.54,482376,28.19,28.63,28.18,28.54,482376,0.0,1.0
2023-12-28,27.48,28.12,27.41,27.91,809616,27.48,28.12,27.41,27.91,809616,0.0,1.0
2023-12-29,27.31,27.7,27.28,27.66,525122,27.31,27.7,27.28,27.66,525122,0.0,1.0
2024-01-02,27.0,27.68,26.89,27.68,1184917,27.0,27.68,26.89,27.68,1184917,0.0,1.0
2024-01-03,27.92,27.96,27.39,27.46,549423,27.92,27.96,27.39,27.46,549423,0.0,1.0
2024-01-04,27.61,27.96,27.22,27.88,1002053,27.61,27.96,27.22,27.88,1002053,0.0,1.0
2024-01-05,28.05,28.19,27.85,28.03,566686,28.05,28.19,27.85,28.03,566686,0.0,1.0
2024-01-08,27.19,27.21,26.775,26.96,655234,27.19,27.21,26.775,26.96,655234,0.0,1.0
2024-01-09,27.57,27.79,27.32,27.55,546690,27.57,27.79,27.32,27.55,546690,0.0,1.0
2024-01-10,27.3,28.0,27.19,27.9,769190,27.3,28.0,27.19,27.9,769190,0.0,1.0
2024-01-11,27.7,28.15,27.47,27.95,645182,27.7,28.15,27.47,27.95,645182,0.0,1.0
2024-01-12,27.9,28.53,27.76,28.37,640125,27.9,28.53,27.76,28.37,640125,0.0,1.0
2024-01-16,27.7,28.06,27.64,27.99,552607,27.7,28.06,27.64,27.99,552607,0.0,1.0
2024-01-17,27.8,27.82,27.28,27.41,710614,27.8,27.82,27.28,27.41,710614,0.0,1.0
2024-01-18,28.13,28.23,27.72,27.91,581140,28.13,28.23,27.72,27.91,581140,0.0,1.0
2024-01-19,28.08,28.395,27.905,28.29,316307,28.08,28.395,27.905,28.29,316307,0.0,1.0
2024-01-22,28.46,28.68,28.1,28.16,586276,28.46,28.68,28.1,28.16,586276,0.0,1.0
2024-01-23,28.41,28.63,28.21,28.29,256050,28.41,28.63,28.21,28.29,256050,0.0,1.0
2024-01-24,28.67,28.79,28.38,28.49,639227,28.67,28.79,28.38,28.49,639227,0.0,1.0
2024-01-25,29.34,29.42,28.84,29.0,724692,29.34,29.42,28.84,29.0,724692,0.0,1.0
2024-01-26,29.8,29.82,28.97,29.27,626852,29.8,29.82,28.97,29.27,626852,0.0,1.0
2024-01-29,29.41,29.54,29.22,29.54,565739,29.41,29.54,29.22,29.54,565739,0.0,1.0
2024-01-30,29.58,29.715,29.23,29.34,594576,29.58,29.715,29.23,29.34,594576,0.0,1.0
2024-01-31,28.85,29.46,28.7909,29.45,1099437,28.85,29.46,28.7909,29.45,1099437,0.0,1.0
2024-02-01,28.24,29.25,28.2,29.11,2426397,28.24,29.25,28.2,29.11,2426397,0.0,1.0
2024-02-02,27.69,27.99,27.58,27.87,1180049,27.69,27.99,27.58,27.87,1180049,0.0,1.0
2024-02-05,28.01,28.1,27.5,27.84,645945,28.01,28.1,27.5,27.84,645945,0.0,1.0
2024-02-06,28.25,28.38,28.01,28.17,783309,28.25,28.38,28.01,28.17,783309,0.0,1.0
2024-02-07,28.5,28.51,28.24,28.31,780137,28.5,28.51,28.24,28.31,780137,0.0,1.0
2024-02-08,29.36,29.4,28.87,28.89,784951,29.36,29.4,28.87,28.89,784951,0.0,1.0
2024-02-09,29.41,29.6,29.215,29.48,678354,29.41,29.6,29.215,29.48,678354,0.0,1.0
2024-02-12,29.49,29.51,29.28,29.3,403839,29.49,29.51,29.28,29.3,403839,0.0,1.0
2024-02-13,29.69,29.89,29.45,29.66,555765,29.69,29.89,29.45,29.66,555765,0.0,1.0
2024-02-14,29.3,30.03,29.24,29.87,701883,29.3,30.03,29.24,29.87,701883,0.0,1.0
2024-02-15,29.78,29.91,29.37,29.37,482629,29.78,29.91,29.37,29.37,482629,0.0,1.0
2024-02-16,29.93,30.05,29.64,29.79,620591,29.93,30.05,29.64,29.79,620591,0.0,1.0
2024-02-20,29.63,29.95,29.48,29.95,494857,29.63,29.95,29.48,29.95,494857,0.0,1.0
2024-02-21,29.84,29.84,29.52,29.55,458589,29.84,29.84,29.52,29.55,458589,0.0,1.0
2024-02-22,29.97,30.09,29.69,29.71,399101,29.97,30.09,29.69,29.71,399101,0.0,1.0
2024-02-23,29.36,29.63,29.28,29.47,593824,29.36,29.63,29.28,29.47,593824,0.0,1.0
2024-02-26,29.67,29.82,29.22,29.26,367352,29.67,29.82,29.22,29.26,367352,0.0,1.0
2024-02-27,29.93,30.05,29.74,29.75,1042789,29.93,30.05,29.74,29.75,1042789,0.0,1.0
2024-02-28,29.81,30.19,29.68,30.09,669549,29.81,30.19,29.68,30.09,669549,0.0,1.0
2024-02-29,29.73,30.08,29.68,29.83,624167,29.73,30.08,29.68,29.83,624167,0.0,1.0
2024-03-01,30.29,30.64,30.15,30.2,444738,30.29,30.64,30.15,30.2,444738,0.0,1.0
2024-03-04,30.1,30.54,30.015,30.52,457933,30.1,30.54,30.015,30.52,457933,0.0,1.0
2024-03-05,29.83,30.22,29.74,29.95,1037185,29.83,30.22,29.74,29.95,1037185,0.0,1.0
2024-03-06,30.12,30.55,30.09,30.19,386369,30.12,30.55,30.09,30.19,386369,0.0,1.0
2024-03-07,30.12,30.34,29.84,29.87,492277,30.12,30.34,29.84,29.87,492277,0.0,1.0
2024-03-08,29.8,30.11,29.71,30.09,423255,29.8,30.11,29.71,30.09,423255,0.0,1.0
2024-03-11,29.97,30.09,29.49,29.69,474255,29.97,30.09,29.49,29.69,474255,0.0,1.0
2024-03-12,29.87,30.13,29.75,29.9,857134,29.87,30.13,29.75,29.9,857134,0.0,1.0
2024-03-13,30.58,30.64,30.29,30.4,564667,30.58,30.64,30.29,30.4,564667,0.0,1.0
2024-03-14,31.0,31.165,30.79,30.83,637088,31.0,31.165,30.79,30.83,637088,0.0,1.0
2024-03-15,31.03,31.13,30.83,30.87,366498,31.03,31.13,30.83,30.87,366498,0.0,1.0
2024-03-18,31.65,31.705,31.16,31.29,226284,31.65,31.705,31.16,31.29,226284,0.0,1.0
2024-03-19,31.8,31.89,31.66,31.69,218857,31.8,31.89,31.66,31.69,218857,0.0,1.0
2024-03-20,31.4,31.48,31.18,31.36,393082,31.4,31.48,31.18,31.36,393082,0.0,1.0
2024-03-21,31.27,31.31,31.03,31.28,453905,31.27,31.31,31.03,31.28,453905,0.0,1.0
2024-03-22,31.19,31.365,31.08,31.35,230699,31.19,31.365,31.08,31.35,230699,0.0,1.0
2024-03-25,31.6,31.75,31.33,31.33,256965,31.6,31.75,31.33,31.33,256965,0.0,1.0
2024-03-26,31.37,31.66,31.35,31.66,170559,31.37,31.66,31.35,31.66,170559,0.0,1.0
2024-03-27,31.47,31.47,31.23,31.25,234040,31.47,31.47,31.23,31.25,234040,0.0,1.0
2024-03-28,31.91,31.97,31.67,31.72,336316,31.91,31.97,31.67,31.72,336316,0.0,1.0
2024-04-01,32.19,32.325,31.88,31.98,520713,32.19,32.325,31.88,31.98,520713,0.0,1.0
2024-04-02,32.69,32.71,32.3,32.53,382217,32.69,32.71,32.3,32.53,382217,0.0,1.0
2024-04-03,32.85,33.06,32.83,32.89,363806,32.85,33.06,32.83,32.89,363806,0.0,1.0
2024-04-04,33.36,33.55,32.612,32.84,666753,33.36,33.55,32.612,32.84,666753,0.0,1.0
2024-04-05,33.43,33.78,33.33,33.49,441779,33.43,33.78,33.33,33.49,441779,0.0,1.0
2024-04-08,33.28,33.47,32.9,33.38,390395,33.28,33.47,32.9,33.38,390395,0.0,1.0
2024-04-09,32.91,33.34,32.83,33.29,273338,32.91,33.34,32.83,33.29,273338,0.0,1.0
2024-04-10,33.31,33.335,32.67,33.04,832038,33.31,33.335,32.67,33.04,832038,0.0,1.0
2024-04-11,33.17,33.195,32.87,33.17,463022,33.17,33.195,32.87,33.17,463022,0.0,1.0
2024-04-12,33.22,33.91,33.11,33.72,543054,33.22,33.91,33.11,33.72,543054,0.0,1.0
2024-04-15,33.23,33.26,32.66,33.0,1398876,33.23,33.26,32.66,33.0,1398876,0.0,1.0
2024-04-16,33.11,33.25,32.96,33.1,732881,33.11,33.25,32.96,33.1,732881,0.0,1.0
2024-04-17,32.16,32.9161,32.075,32.69,751160,32.16,32.9161,32.075,32.69,751160,0.0,1.0
2024-04-18,32.04,32.32,31.86,32.19,419180,32.04,32.32,31.86,32.19,419180,0.0,1.0
2024-04-19,32.07,32.32,31.975,32.02,620265,32.07,32.32,31.975,32.02,620265,0.0,1.0
2024-04-22,32.0,32.07,31.58,31.68,422804,32.0,32.07,31.58,31.68,422804,0.0,1.0
2024-04-23,32.43,32.47,31.76,31.79,464223,32.43,32.47,31.76,31.79,464223,0.0,1.0
2024-04-24,32.36,32.58,32.19,32.36,372264,32.36,32.58,32.19,32.36,372264,0.0,1.0
2024-04-25,32.68,32.685,32.03,32.3,401344,32.68,32.685,32.03,32.3,401344,0.0,1.0
2024-04-26,32.73,32.87,32.56,32.86,381156,32.73,32.87,32.56,32.86,381156,0.0,1.0
2024-04-29,32.43,32.71,32.32,32.64,403387,32.43,32.71,32.32,32.64,403387,0.0,1.0
2024-04-30,31.97,32.29,31.77,32.22,489484,31.97,32.29,31.77,32.22,489484,0.0,1.0
2024-05-01,31.02,31.9,30.97,31.58,880805,31.02,31.9,30.97,31.58,880805,0.0,1.0
2024-05-02,31.1,31.28,30.88,31.14,733437,31.1,31.28,30.88,31.14,733437,0.0,1.0
2024-05-03,30.83,31.15,30.79,31.07,599074,30.83,31.15,30.79,31.07,599074,0.0,1.0
2024-05-06,31.02,31.16,30.79,31.01,1055771,31.02,31.16,30.79,31.01,1055771,0.0,1.0
2024-05-07,30.94,31.19,30.66,30.88,495719,30.94,31.19,30.66,30.88,495719,0.0,1.0
2024-05-08,31.15,31.17,30.59,30.66,525078,31.15,31.17,30.59,30.66,525078,0.0,1.0
2024-05-09,31.32,31.335,31.06,31.12,436957,31.32,31.335,31.06,31.12,436957,0.0,1.0
2024-05-10,30.83,31.41,30.79,31.35,513642,30.83,31.41,30.79,31.35,513642,0.0,1.0
2024-05-13,31.08,31.2,30.87,30.96,451214,31.08,31.2,30.87,30.96,451214,0.0,1.0
2024-05-14,30.69,30.96,30.565,30.75,400299,30.69,30.96,30.565,30.75,400299,0.0,1.0
2024-05-15,30.88,30.89,30.17,30.37,914663,30.88,30.89,30.17,30.37,914663,0.0,1.0
2024-05-16,31.02,31.19,30.89,31.11,379854,31.02,31.19,30.89,31.11,379854,0.0,1.0
2024-05-17,31.25,31.28,30.96,31.03,260933,31.25,31.28,30.96,31.03,260933,0.0,1.0
2024-05-20,31.2,31.47,30.97,31.09,490487,31.2,31.47,30.97,31.09,490487,0.0,1.0
2024-05-21,30.89,31.07,30.7,30.89,425029,30.89,31.07,30.7,30.89,425029,0.0,1.0
2024-05-22,30.44,30.77,30.42,30.54,530087,30.44,30.77,30.42,30.54,530087,0.0,1.0
2024-05-23,30.31,30.9,30.155,30.83,767898,30.31,30.9,30.155,30.83,767898,0.0,1.0
2024-05-24,30.61,30.71,30.385,30.41,276163,30.61,30.71,30.385,30.41,276163,0.0,1.0
2024-05-28,31.5,31.525,31.09,31.15,327207,31.5,31.525,31.09,31.15,327207,0.0,1.0
2024-05-29,31.1,31.51,31.09,31.5,750765,31.1,31.51,31.09,31.5,750765,0.0,1.0
2024-05-30,30.645,31.16,30.62,30.91,907280,30.645,31.16,30.62,30.91,907280,0.0,1.0
2024-05-31,30.42,30.78,30.21,30.72,779807,30.42,30.78,30.21,30.72,779807,0.0,1.0
2024-06-03,29.26,30.085,29.2311,30.08,685442,29.26,30.085,29.2311,30.08,685442,0.0,1.0
2024-06-04,29.01,29.14,28.7001,28.92,431976,29.01,29.14,28.7001,28.92,431976,0.0,1.0
2024-06-05,29.36,29.4,28.9,29.16,466848,29.36,29.4,28.9,29.16,466848,0.0,1.0
2024-06-06,29.9,29.97,29.4,29.45,353949,29.9,29.97,29.4,29.45,353949,0.0,1.0
2024-06-07,29.72,30.085,29.6999,29.96,581843,29.72,30.085,29.6999,29.96,581843,0.0,1.0
2024-06-10,30.63,30.65,29.92,29.99,307426,30.63,30.65,29.92,29.99,307426,0.0,1.0
2024-06-11,30.65,30.84,30.42,30.59,297072,30.65,30.84,30.42,30.59,297072,0.0,1.0
2024-06-12,30.88,31.21,30.71,31.17,382530,30.88,31.21,30.71,31.17,382530,0.0,1.0
2024-06-13,30.82,31.1,30.77,31.04,293336,30.82,31.1,30.77,31.04,293336,0.0,1.0
2024-06-14,30.95,31.24,30.86,31.18,292670,30.95,31.24,30.86,31.18,292670,0.0,1.0
2024-06-17,31.6,31.65,31.12,31.15,229830,31.6,31.65,31.12,31.15,229830,0.0,1.0
2024-06-18,31.94,31.99,31.58,31.6,125291,31.94,31.99,31.58,31.6,125291,0.0,1.0
2024-06-20,32.11,32.2,31.95,32.13,162956,32.11,32.2,31.95,32.13,162956,0.0,1.0
2024-06-21,31.86,32.25,31.75,32.12,288377,31.86,32.25,31.75,32.12,288377,0.0,1.0
2024-06-24,32.24,32.2599,31.82,31.82,131092,32.24,32.2599,31.82,31.82,131092,0.0,1.0
2024-06-25,31.87,32.23,31.81,32.14,191010,31.87,32.23,31.81,32.14,191010,0.0,1.0
2024-06-26,31.87,32.16,31.68,31.89,279633,31.87,32.16,31.68,31.89,279633,0.0,1.0
2024-06-27,32.29,32.33,32.0361,32.25,311359,32.29,32.33,32.0361,32.25,311359,0.0,1.0
2024-06-28,32.15,32.345,31.99,32.34,283139,32.15,32.345,31.99,32.34,283139,0.0,1.0
2024-07-01,32.86,32.895,32.26,32.43,289796,32.86,32.895,32.26,32.43,289796,0.0,1.0
2024-07-02,32.74,33.01,32.63,33.01,355285,32.74,33.01,32.63,33.01,355285,0.0,1.0
2024-07-03,32.81,32.9,32.53,32.66,226271,32.81,32.9,32.53,32.66,226271,0.0,1.0
2024-07-05,32.81,33.3,32.76,33.12,396331,32.81,33.3,32.76,33.12,396331,0.0,1.0
2024-07-08,32.46,32.71,32.42,32.53,174178,32.46,32.71,32.42,32.53,174178,0.0,1.0
2024-07-09,32.12,32.51,32.04,32.31,327114,32.12,32.51,32.04,32.31,327114,0.0,1.0
2024-07-10,32.34,32.45,31.9,32.0,549253,32.34,32.45,31.9,32.0,549253,0.0,1.0
2024-07-11,32.51,32.52,32.08,32.16,396193,32.51,32.52,32.08,32.16,396193,0.0,1.0
2024-07-12,32.23,32.61,32.21,32.59,492916,32.23,32.61,32.21,32.59,492916,0.0,1.0
2024-07-15,32.17,32.28,32.02,32.25,269753,32.17,32.28,32.02,32.25,269753,0.0,1.0
2024-07-16,31.77,31.955,31.65,31.68,319128,31.77,31.955,31.65,31.68,319128,0.0,1.0
2024-07-17,32.24,32.29,32.06,32.09,558290,32.24,32.29,32.06,32.09,558290,0.0,1.0
2024-07-18,32.09,32.44,31.95,32.23,390736,32.09,32.44,31.95,32.23,390736,0.0,1.0
2024-07-19,31.41,32.19,31.32,31.97,423168,31.41,32.19,31.32,31.97,423168,0.0,1.0
2024-07-22,31.27,31.32,30.98,31.11,435662,31.27,31.32,30.98,31.11,435662,0.0,1.0
2024-07-23,30.93,31.1001,30.6201,31.06,410160,30.93,31.1001,30.6201,31.06,410160,0.0,1.0
2024-07-24,31.01,31.23,30.79,30.97,330445,31.01,31.23,30.79,30.97,330445,0.0,1.0
2024-07-25,31.27,31.35,30.55,30.77,304587,31.27,31.35,30.55,30.77,304587,0.0,1.0
2024-07-26,30.74,31.03,30.55,31.0,362162,30.74,31.03,30.55,31.0,362162,0.0,1.0
2024-07-29,30.41,30.99,30.26,30.93,778357,30.41,30.99,30.26,30.93,778357,0.0,1.0
2024-07-30,30.16,30.24,29.99,30.14,318832,30.16,30.24,29.99,30.14,318832,0.0,1.0
2024-07-31,31.3,31.35,30.7,30.87,436586,31.3,31.35,30.7,30.87,436586,0.0,1.0
2024-08-01,30.83,31.35,30.57,31.32,341891,30.83,31.35,30.57,31.32,341891,0.0,1.0
2024-08-02,29.73,29.93,29.41,29.93,599022,29.73,29.93,29.41,29.93,599022,0.0,1.0
2024-08-05,29.69,29.71,29.14,29.19,764380,29.69,29.71,29.14,29.19,764380,0.0,1.0
2024-08-06,29.37,29.7,29.15,29.15,711877,29.37,29.7,29.15,29.15,711877,0.0,1.0
2024-08-07,30.18,30.36,29.87,29.91,847624,30.18,30.36,29.87,29.91,847624,0.0,1.0
2024-08-08,30.45,30.55,30.05,30.09,309459,30.45,30.55,30.05,30.09,309459,0.0,1.0
2024-08-09,30.71,30.73,30.37,30.51,316011,30.71,30.73,30.37,30.51,316011,0.0,1.0
2024-08-12,31.55,31.73,30.92,31.05,416768,31.55,31.73,30.92,31.05,416768,0.0,1.0
2024-08-13,31.13,31.44,31.04,31.42,504140,31.13,31.44,31.04,31.42,504140,0.0,1.0
2024-08-14,30.77,31.19,30.68,31.13,409048,30.77,31.19,30.68,31.13,409048,0.0,1.0
2024-08-15,31.17,31.37,31.04,31.04,277103,31.17,31.37,31.04,31.04,277103,0.0,1.0
2024-08-16,30.75,30.87,30.53,30.72,1144739,30.75,30.87,30.53,30.72,1144739,0.0,1.0
2024-08-19,30.01,30.75,29.9,30.71,457583,30.01,30.75,29.9,30.71,457583,0.0,1.0
2024-08-20,29.79,30.21,29.74,30.13,575140,29.79,30.21,29.74,30.13,575140,0.0,1.0
2024-08-21,29.37,30.22,29.21,29.94,386944,29.37,30.22,29.21,29.94,386944,0.0,1.0
2024-08-22,29.71,29.93,29.42,29.47,333290,29.71,29.93,29.42,29.47,333290,0.0,1.0
2024-08-23,30.38,30.46,30.16,30.18,276397,30.38,30.46,30.16,30.18,276397,0.0,1.0
2024-08-26,31.15,31.3101,31.08,31.23,376020,31.15,31.3101,31.08,31.23,376020,0.0,1.0
2024-08-27,30.64,31.07,30.56,30.99,291428,30.64,31.07,30.56,30.99,291428,0.0,1.0
2024-08-28,30.23,30.53,30.07,30.27,353837,30.23,30.53,30.07,30.27,353837,0.0,1.0
2024-08-29,30.71,30.94,30.44,30.67,625002,30.71,30.94,30.44,30.67,625002,0.0,1.0
2024-08-30,29.95,30.19,29.85,30.19,460199,29.95,30.19,29.85,30.19,460199,0.0,1.0
2024-09-03,28.72,29.1,28.62,29.1,697541,28.72,29.1,28.62,29.1,697541,0.0,1.0
2024-09-04,28.2,28.85,28.175,28.53,887514,28.2,28.85,28.175,28.53,887514,0.0,1.0
2024-09-05,28.31,28.88,28.19,28.6,831151,28.31,28.88,28.19,28.6,831151,0.0,1.0
2024-09-06,27.86,28.6305,27.51,28.52,979741,27.86,28.6305,27.51,28.52,979741,0.0,1.0
2024-09-09,27.93,28.07,27.53,27.67,581442,27.93,28.07,27.53,27.67,581442,0.0,1.0
2024-09-10,27.12,27.97,26.765,27.97,980198,27.12,27.97,26.765,27.97,980198,0.0,1.0
2024-09-11,27.46,27.69,26.89,27.43,744617,27.46,27.69,26.89,27.43,744617,0.0,1.0
2024-09-12,28.16,28.39,27.69,27.89,816117,28.16,28.39,27.69,27.89,816117,0.0,1.0
2024-09-13,28.12,28.54,27.86,28.28,420237,28.12,28.54,27.86,28.28,420237,0.0,1.0
2024-09-16,28.45,28.6,28.195,28.39,305968,28.45,28.6,28.195,28.39,305968,0.0,1.0
2024-09-17,28.79,28.95,28.4,28.42,348075,28.79,28.95,28.4,28.42,348075,0.0,1.0
2024-09-18,28.4,28.87,28.36,28.5,375741,28.4,28.87,28.36,28.5,375741,0.0,1.0
2024-09-19,29.13,29.28,28.79,28.95,303183,29.13,29.28,28.79,28.95,303183,0.0,1.0
2024-09-20,29.13,29.22,28.85,29.0,370281,29.13,29.22,28.85,29.0,370281,0.0,1.0
2024-09-23,28.92,29.33,28.54,29.11,506569,28.92,29.33,28.54,29.11,506569,0.0,1.0
2024-09-24,29.35,29.51,29.17,29.49,357188,29.35,29.51,29.17,29.49,357188,0.0,1.0
2024-09-25,28.79,29.23,28.58,29.06,569136,28.79,29.23,28.58,29.06,569136,0.0,1.0
2024-09-26,27.87,28.28,27.74,27.97,488517,27.87,28.28,27.74,27.97,488517,0.0,1.0
2024-09-27,28.36,28.37,27.78,27.98,619471,28.36,28.37,27.78,27.98,619471,0.0,1.0
2024-09-30,28.31,28.6,28.07,28.23,393579,28.31,28.6,28.07,28.23,393579,0.0,1.0
2024-10-01,29.19,29.755,28.055,28.09,2332370,29.19,29.755,28.055,28.09,2332370,0.0,1.0
2024-10-02,29.48,30.0,29.035,29.9,865899,29.48,30.0,29.035,29.9,865899,0.0,1.0
2024-10-03,30.67,30.7601,29.73,29.84,1339082,30.67,30.7601,29.73,29.84,1339082,0.0,1.0
2024-10-04,30.83,31.27,30.7,30.88,1558179,30.83,31.27,30.7,30.88,1558179,0.0,1.0
2024-10-07,32.01,32.03,31.21,31.23,840249,32.01,32.03,31.21,31.23,840249,0.0,1.0
2024-10-08,30.59,31.1,30.15,31.05,2003070,30.59,31.1,30.15,31.05,2003070,0.0,1.0
2024-10-09,30.3,30.34,29.68,29.91,798582,30.3,30.34,29.68,29.91,798582,0.0,1.0
2024-10-10,31.34,31.46,30.54,30.68,802676,31.34,31.46,30.54,30.68,802676,0.0,1.0
2024-10-11,31.19,31.38,30.97,31.08,629673,31.19,31.38,30.97,31.08,629673,0.0,1.0
2024-10-14,30.63,30.85,30.47,30.67,450290,30.63,30.85,30.47,30.67,450290,0.0,1.0
2024-10-15,29.45,29.52,29.01,29.28,659983,29.45,29.52,29.01,29.28,659983,0.0,1.0
2024-10-16,29.37,29.43,29.01,29.32,445098,29.37,29.43,29.01,29.32,445098,0.0,1.0
2024-10-17,29.45,29.5,28.96,29.25,513950,29.45,29.5,28.96,29.25,513950,0.0,1.0
2024-10-18,28.96,29.156,28.67,29.11,648645,28.96,29.156,28.67,29.11,648645,0.0,1.0
2024-10-21,29.29,29.49,29.09,29.35,277594,29.29,29.49,29.09,29.35,277594,0.0,1.0
2024-10-22,29.95,30.18,29.55,29.62,514767,29.95,30.18,29.55,29.62,514767,0.0,1.0
2024-10-23,29.75,29.93,29.54,29.76,485436,29.75,29.93,29.54,29.76,485436,0.0,1.0
2024-10-24,29.58,29.97,29.29,29.83,477391,29.58,29.97,29.29,29.83,477391,0.0,1.0
2024-10-25,30.03,30.11,29.71,29.86,349461,30.03,30.11,29.71,29.86,349461,0.0,1.0
2024-10-28,28.46,28.6,28.23,28.34,512191,28.46,28.6,28.23,28.34,512191,0.0,1.0
2024-10-29,28.16,28.4,27.97,28.35,534156,28.16,28.4,27.97,28.35,534156,0.0,1.0
2024-10-30,28.83,28.9,28.44,28.55,437385,28.83,28.9,28.44,28.55,437385,0.0,1.0
2024-10-31,29.49,29.56,28.82,28.98,826817,29.49,29.56,28.82,28.98,826817,0.0,1.0
2024-11-01,29.06,29.68,29.05,29.63,248564,29.06,29.68,29.05,29.63,248564,0.0,1.0
2024-11-04,29.98,30.005,29.57,29.76,314910,29.98,30.005,29.57,29.76,314910,0.0,1.0
2024-11-05,30.08,30.34,29.86,30.19,515577,30.08,30.34,29.86,30.19,515577,0.0,1.0
2024-11-06,29.95,30.25,29.49,29.5,802390,29.95,30.25,29.49,29.5,802390,0.0,1.0
2024-11-07,30.02,30.2902,29.54,29.73,448548,30.02,30.2902,29.54,29.73,448548,0.0,1.0
2024-11-08,29.45,29.72,29.26,29.7,591354,29.45,29.72,29.26,29.7,591354,0.0,1.0
2024-11-11,28.67,28.8,28.51,28.71,481856,28.67,28.8,28.51,28.71,481856,0.0,1.0
2024-11-12,28.59,29.0,28.52,28.99,406811,28.59,29.0,28.52,28.99,406811,0.0,1.0
2024-11-13,28.66,28.92,28.19,28.45,577590,28.66,28.92,28.19,28.45,577590,0.0,1.0
2024-11-14,28.86,29.14,28.67,29.14,235595,28.86,29.14,28.67,29.14,235595,0.0,1.0
2024-11-15,28.31,28.8425,28.25,28.7,412155,28.31,28.8425,28.25,28.7,412155,0.0,1.0
2024-11-18,29.22,29.26,28.76,28.79,586906,29.22,29.26,28.76,28.79,586906,0.0,1.0
2024-11-19,29.26,29.44,28.96,29.34,439524,29.26,29.44,28.96,29.34,439524,0.0,1.0
2024-11-20,29.12,29.41,28.98,29.41,373167,29.12,29.41,28.98,29.41,373167,0.0,1.0
2024-11-21,29.57,29.58,29.26,29.51,449583,29.57,29.58,29.26,29.51,449583,0.0,1.0
2024-11-22,29.82,29.95,29.395,29.46,346173,29.82,29.95,29.395,29.46,346173,0.0,1.0
2024-11-25,29.07,29.52,28.97,29.37,315990,29.07,29.52,28.97,29.37,315990,0.0,1.0
2024-11-26,28.9,29.54,28.69,29.23,773110,28.9,29.54,28.69,29.23,773110,0.0,1.0
2024-11-27,28.96,29.16,28.72,28.9,420404,28.96,29.16,28.72,28.9,420404,0.0,1.0
2024-11-29,29.0,29.37,28.95,29.23,330445,29.0,29.37,28.95,29.23,330445,0.0,1.0
2024-12-02,28.77,29.12,28.67,29.09,714837,28.77,29.12,28.67,29.09,714837,0.0,1.0
2024-12-03,29.5,29.6,29.06,29.19,356864,29.5,29.6,29.06,29.19,356864,0.0,1.0
2024-12-04,29.06,29.69,28.96,29.67,741063,29.06,29.69,28.96,29.67,741063,0.0,1.0
2024-12-05,28.94,29.21,28.86,29.12,407218,28.94,29.21,28.86,29.12,407218,0.0,1.0
2024-12-06,28.47,28.67,28.395,28.61,338251,28.47,28.67,28.395,28.61,338251,0.0,1.0
2024-12-09,28.83,29.11,28.83,28.85,332339,28.83,29.11,28.83,28.85,332339,0.0,1.0
2024-12-10,28.85,29.15,28.84,28.91,315827,28.85,29.15,28.84,28.91,315827,0.0,1.0
2024-12-11,29.5,29.58,29.0997,29.27,605844,29.5,29.58,29.0997,29.27,605844,0.0,1.0
2024-12-12,29.48,29.6,29.05,29.33,357147,29.48,29.6,29.05,29.33,357147,0.0,1.0
2024-12-13,29.83,29.9,29.58,29.6,273635,29.83,29.9,29.58,29.6,273635,0.0,1.0
2024-12-16,29.61,29.81,29.57,29.78,320570,29.61,29.81,29.57,29.78,320570,0.0,1.0
2024-12-17,29.4,29.4302,29.09,29.33,193269,29.4,29.4302,29.09,29.33,193269,0.0,1.0
2024-12-18,29.2,29.75,29.2,29.52,189657,29.2,29.75,29.2,29.52,189657,0.0,1.0
2024-12-19,29.09,29.61,29.09,29.56,283146,29.09,29.61,29.09,29.56,283146,0.0,1.0
2024-12-20,29.28,29.4,28.8951,29.0,361262,29.28,29.4,28.8951,29.0,361262,0.0,1.0
2024-12-23,29.27,29.285,28.93,29.21,348866,29.27,29.285,28.93,29.21,348866,0.0,1.0
2024-12-24,29.47,29.62,29.4,29.47,207927,29.47,29.62,29.4,29.47,207927,0.0,1.0
2024-12-26,29.35,29.74,29.285,29.72,155458,29.35,29.74,29.285,29.72,155458,0.0,1.0
2024-12-27,29.63,29.83,29.58,29.71,172800,29.63,29.83,29.58,29.71,172800,0.0,1.0
2024-12-30,29.92,30.075,29.8,29.97,229980,29.92,30.075,29.8,29.97,229980,0.0,1.0
2024-12-31,29.95,30.235,29.73,30.05,246307,29.95,30.235,29.73,30.05,246307,0.0,1.0
2025-01-02,30.64,30.905,30.63,30.63,450202,30.64,30.905,30.63,30.63,450202,0.0,1.0
2025-01-03,30.93,30.98,30.72,30.79,205942,30.93,30.98,30.72,30.79,205942,0.0,1.0
2025-01-06,30.78,31.3,30.68,31.13,253304,30.78,31.3,30.68,31.13,253304,0.0,1.0
2025-01-07,31.15,31.2263,30.97,31.13,240806,31.15,31.2263,30.97,31.13,240806,0.0,1.0
2025-01-08,30.8,31.23,30.74,31.18,300190,30.8,31.23,30.74,31.18,300190,0.0,1.0
2025-01-10,32.22,32.65,31.72,32.58,533328,32.22,32.65,31.72,32.58,533328,0.0,1.0
2025-01-13,32.68,32.905,32.51,32.59,446935,32.68,32.905,32.51,32.59,446935,0.0,1.0
2025-01-14,32.42,32.6,32.29,32.53,304878,32.42,32.6,32.29,32.53,304878,0.0,1.0
2025-01-15,33.35,33.385,32.58,32.58,880183,33.35,33.385,32.58,32.58,880183,0.0,1.0
2025-01-16,32.89,33.07,32.52,33.04,594035,32.89,33.07,32.52,33.04,594035,0.0,1.0
2025-01-17,32.65,32.85,32.57,32.66,301454,32.65,32.85,32.57,32.66,301454,0.0,1.0
2025-01-21,32.18,32.22,31.96,32.01,386586,32.18,32.22,31.96,32.01,386586,0.0,1.0
2025-01-22,31.97,32.25,31.94,32.04,401165,31.97,32.25,31.94,32.04,401165,0.0,1.0
2025-01-23,31.58,32.26,31.58,32.08,538956,31.58,32.26,31.58,32.08,538956,0.0,1.0
2025-01-24,31.71,31.94,31.55,31.91,499242,31.71,31.94,31.55,31.91,499242,0.0,1.0
2025-01-27,31.15,31.71,30.93,31.6,301234,31.15,31.71,30.93,31.6,301234,0.0,1.0
2025-01-28,31.34,31.5,31.09,31.5,426158,31.34,31.5,31.09,31.5,426158,0.0,1.0
2025-01-29,31.05,31.34,30.86,31.03,397247,31.05,31.34,30.86,31.03,397247,0.0,1.0
2025-01-30,31.08,31.365,31.04,31.08,416944,31.08,31.365,31.04,31.08,416944,0.0,1.0
2025-01-31,31.18,31.26,30.8,31.07,766468,31.18,31.26,30.8,31.07,766468,0.0,1.0
2025-02-03,31.06,31.31,30.7611,31.2,569357,31.06,31.31,30.7611,31.2,569357,0.0,1.0
2025-02-04,31.13,31.41,30.4218,30.45,927668,31.13,31.41,30.4218,30.45,927668,0.0,1.0
2025-02-05,30.61,30.94,30.56,30.8,397144,30.61,30.94,30.56,30.8,397144,0.0,1.0
2025-02-06,30.44,30.89,30.37,30.75,398969,30.44,30.89,30.37,30.75,398969,0.0,1.0
2025-02-07,30.58,30.7362,30.47,30.7,171621,30.58,30.7362,30.47,30.7,171621,0.0,1.0
2025-02-10,31.17,31.18,30.88,30.98,140766,31.17,31.18,30.88,30.98,140766,0.0,1.0
2025-02-11,31.56,31.6,31.37,31.56,134376,31.56,31.6,31.37,31.56,134376,0.0,1.0
2025-02-12,30.78,31.23,30.78,31.1,465451,30.78,31.23,30.78,31.1,465451,0.0,1.0
2025-02-13,30.82,30.84,30.495,30.52,171362,30.82,30.84,30.495,30.52,171362,0.0,1.0
2025-02-14,30.64,30.97,30.59,30.91,165524,30.64,30.97,30.59,30.91,165524,0.0,1.0
2025-02-18,31.07,31.115,30.84,30.95,234574,31.07,31.115,30.84,30.95,234574,0.0,1.0
2025-02-19,31.22,31.49,31.14,31.44,65226,31.22,31.49,31.14,31.44,65226,0.0,1.0
2025-02-20,31.34,31.61,31.31,31.41,147701,31.34,31.61,31.31,31.41,147701,0.0,1.0
2025-02-21,30.43,31.02,30.42,30.97,140389,30.43,31.02,30.42,30.97,140389,0.0,1.0
2025-02-24,30.64,30.7,30.51,30.59,360116,30.64,30.7,30.51,30.59,360116,0.0,1.0
2025-02-25,29.94,30.51,29.8,30.51,231536,29.94,30.51,29.8,30.51,231536,0.0,1.0
2025-02-26,29.79,29.94,29.68,29.82,436728,29.79,29.94,29.68,29.82,436728,0.0,1.0
2025-02-27,30.26,30.44,30.08,30.17,403968,30.26,30.44,30.08,30.17,403968,0.0,1.0
2025-02-28,30.16,30.225,29.84,29.99,316046,30.16,30.225,29.84,29.99,316046,0.0,1.0
2025-03-03,29.45,30.28,29.38,30.22,950965,29.45,30.28,29.38,30.22,950965,0.0,1.0
2025-03-04,29.33,29.41,28.79,29.17,664283,29.33,29.41,28.79,29.17,664283,0.0,1.0
2025-03-05,28.65,28.73,28.21,28.71,906996,28.65,28.73,28.21,28.71,906996,0.0,1.0
2025-03-06,28.62,28.82,28.38,28.62,956906,28.62,28.82,28.38,28.62,956906,0.0,1.0
2025-03-07,29.02,29.455,28.92,29.24,807139,29.02,29.455,28.92,29.24,807139,0.0,1.0
2025-03-10,28.58,29.09,28.53,29.04,393977,28.58,29.09,28.53,29.04,393977,0.0,1.0
2025-03-11,28.805,29.08,28.65,28.94,548304,28.805,29.08,28.65,28.94,548304,0.0,1.0
2025-03-12,29.3,29.35,29.0,29.11,394862,29.3,29.35,29.0,29.11,394862,0.0,1.0
2025-03-13,28.84,29.16,28.78,29.05,472900,28.84,29.16,28.78,29.05,472900,0.0,1.0
2025-03-14,29.12,29.165,28.89,28.96,248881,29.12,29.165,28.89,28.96,248881,0.0,1.0
2025-03-17,29.34,29.48,29.21,29.42,408310,29.34,29.48,29.21,29.42,408310,0.0,1.0
2025-03-18,29.18,29.63,29.08,29.58,439126,29.18,29.63,29.08,29.58,439126,0.0,1.0
2025-03-19,29.28,29.41,29.09,29.13,165316,29.28,29.41,29.09,29.13,165316,0.0,1.0
2025-03-20,29.77,29.79,29.15,29.23,551220,29.77,29.79,29.15,29.23,551220,0.0,1.0
2025-03-21,29.78,29.845,29.54,29.63,380472,29.78,29.845,29.54,29.63,380472,0.0,1.0
2025-03-24,30.18,30.195,29.84,29.9,508284,30.18,30.195,29.84,29.9,508284,0.0,1.0
2025-03-25,30.17,30.345,29.925,30.3,333087,30.17,30.345,29.925,30.3,333087,0.0,1.0
2025-03-26,30.43,30.585,30.33,30.4,216315,30.43,30.585,30.33,30.4,216315,0.0,1.0
2025-03-27,30.46,30.535,30.19,30.35,188229,30.46,30.535,30.19,30.35,188229,0.0,1.0
2025-03-28,30.18,30.45,30.12,30.45,542976,30.18,30.45,30.12,30.45,542976,0.0,1.0
2025-03-31,31.11,31.24,30.38,30.43,394807,31.11,31.24,30.38,30.43,394807,0.0,1.0
2025-04-01,31.02,31.34,30.9689,31.21,436410,31.02,31.34,30.9689,31.21,436410,0.0,1.0
2025-04-02,31.27,31.3,30.86,30.875,299123,31.27,31.3,30.86,30.875,299123,0.0,1.0
2025-04-03,29.14,29.36,28.93,29.18,608563,29.14,29.36,28.93,29.18,608563,0.0,1.0
2025-04-04,27.6,27.77,26.67,27.16,1262473,27.6,27.77,26.67,27.16,1262473,0.0,1.0
2025-04-07,26.83,28.08,26.49,26.74,2552281,26.83,28.08,26.49,26.74,2552281,0.0,1.0
2025-04-08,25.79,27.12,25.57,27.03,2092377,25.79,27.12,25.57,27.03,2092377,0.0,1.0
2025-04-09,27.31,27.49,24.715,25.08,3337662,27.31,27.49,24.715,25.08,3337662,0.0,1.0
2025-04-10,26.53,26.56,25.85,26.28,1575304,26.53,26.56,25.85,26.28,1575304,0.0,1.0
2025-04-11,26.97,27.09,26.23,26.27,704034,26.97,27.09,26.23,26.27,704034,0.0,1.0
2025-04-14,27.11,27.26,26.7,27.25,540563,27.11,27.26,26.7,27.25,540563,0.0,1.0
2025-04-15,27.04,27.16,26.78,27.0,413026,27.04,27.16,26.78,27.0,413026,0.0,1.0
2025-04-16,27.56,27.65,27.25,27.25,390376,27.56,27.65,27.25,27.25,390376,0.0,1.0
2025-04-17,28.19,28.39,27.71,27.78,595443,28.19,28.39,27.71,27.78,595443,0.0,1.0
2025-04-21,27.81,27.82,27.43,27.71,536260,27.81,27.82,27.43,27.71,536260,0.0,1.0
2025-04-22,28.08,28.38,27.825,27.89,433337,28.08,28.38,27.825,27.89,433337,0.0,1.0
2025-04-23,27.59,28.21,27.26,27.87,1266419,27.59,28.21,27.26,27.87,1266419,0.0,1.0
2025-04-24,27.74,27.8601,27.48,27.8,337075,27.74,27.8601,27.48,27.8,337075,0.0,1.0
2025-04-25,27.9,27.96,27.56,27.56,334089,27.9,27.96,27.56,27.56,334089,0.0,1.0
2025-04-28,27.4,27.87,27.21,27.81,318000,27.4,27.87,27.21,27.81,318000,0.0,1.0
2025-04-29,26.76,27.05,26.73,27.01,517655,26.76,27.05,26.73,27.01,517655,0.0,1.0
2025-04-30,25.83,26.6,25.74,26.58,1143862,25.83,26.6,25.74,26.58,1143862,0.0,1.0
2025-05-01,26.21,26.41,25.685,25.86,888345,26.21,26.41,25.685,25.86,888345,0.0,1.0
2025-05-02,26.08,26.25,25.71,26.25,553406,26.08,26.25,25.71,26.25,553406,0.0,1.0
2025-05-05,25.49,25.68,25.255,25.62,399103,25.49,25.68,25.255,25.62,399103,0.0,1.0
2025-05-06,26.33,26.6,26.265,26.35,361985,26.33,26.6,26.265,26.35,361985,0.0,1.0
2025-05-07,25.89,26.31,25.79,26.25,374054,25.89,26.31,25.79,26.25,374054,0.0,1.0
2025-05-08,26.67,26.7,26.19,26.19,515746,26.67,26.7,26.19,26.19,515746,0.0,1.0
2025-05-09,27.04,27.11,26.77,26.77,226422,27.04,27.11,26.77,26.77,226422,0.0,1.0
2025-05-12,27.48,28.06,27.42,27.99,483852,27.48,28.06,27.42,27.99,483852,0.0,1.0
2025-05-13,28.2,28.315,27.74,27.77,727308,28.2,28.315,27.74,27.77,727308,0.0,1.0
2025-05-14,27.87,28.195,27.87,28.12,397846,27.87,28.195,27.87,28.12,397846,0.0,1.0
2025-05-15,27.42,27.5,27.17,27.36,601816,27.42,27.5,27.17,27.36,601816,0.0,1.0
2025-05-16,27.67,27.785,27.38,27.54,486695,27.67,27.785,27.38,27.54,486695,0.0,1.0
2025-05-19,27.78,27.98,27.55,27.63,825103,27.78,27.98,27.55,27.63,825103,0.0,1.0
2025-05-20,27.83,27.88,27.51,27.73,184302,27.83,27.88,27.51,27.73,184302,0.0,1.0
2025-05-21,27.46,28.04,27.46,28.02,988010,27.46,28.04,27.46,28.02,988010,0.0,1.0
2025-05-22,27.23,27.4,27.075,27.19,746524,27.23,27.4,27.075,27.19,746524,0.0,1.0
2025-05-23,27.54,27.6,27.15,27.15,431936,27.54,27.6,27.15,27.15,431936,0.0,1.0
2025-05-27,27.27,27.345,26.97,27.29,186721,27.27,27.345,26.97,27.29,186721,0.0,1.0
2025-05-28,27.44,27.86,27.41,27.65,789028,27.44,27.86,27.41,27.65,789028,0.0,1.0
2025-05-29,27.14,27.3,27.04,27.3,519631,27.14,27.3,27.04,27.3,519631,0.0,1.0
2025-05-30,26.93,27.01,26.59,27.01,813822,26.93,27.01,26.59,27.01,813822,0.0,1.0
2025-06-02,27.91,28.0,27.59,28.0,1246600,27.91,28.0,27.59,28.0,1246600,0.0,1.0
2025-06-03,28.11,28.2552,27.84,27.91,628598,28.11,28.2552,27.84,27.91,628598,0.0,1.0
2025-06-04,27.81,28.255,27.56,28.12,1535032,27.81,28.255,27.56,28.12,1535032,0.0,1.0
2025-06-05,27.99,28.235,27.96,28.19,420386,27.99,28.235,27.96,28.19,420386,0.0,1.0
2025-06-06,28.52,28.58,28.15,28.15,619609,28.52,28.58,28.15,28.15,619609,0.0,1.0
2025-06-09,28.74,28.79,28.445,28.56,288215,28.74,28.79,28.445,28.56,288215,0.0,1.0
2025-06-10,28.61,29.15,28.52,28.83,367330,28.61,29.15,28.52,28.83,367330,0.0,1.0
2025-06-11,29.81,29.99,29.06,29.11,1172932,29.81,29.99,29.06,29.11,1172932,0.0,1.0
2025-06-12,29.84,29.96,29.415,29.51,1370429,29.84,29.96,29.415,29.51,1370429,0.0,1.0
2025-06-13,31.86,32.27,31.28,31.95,4462973,31.86,32.27,31.28,31.95,4462973,0.0,1.0
2025-06-16,31.3,31.62,30.3,31.44,2361600,31.3,31.62,30.3,31.44,2361600,0.0,1.0
2025-06-17,32.76,32.95,31.892,32.04,1330418,32.76,32.95,31.892,32.04,1330418,0.0,1.0
2025-06-18,32.74,33.1782,31.95,33.05,2505967,32.74,33.1782,31.95,33.05,2505967,0.0,1.0
2025-06-20,33.12,33.16,32.62,32.68,745187,33.12,33.16,32.62,32.68,745187,0.0,1.0
2025-06-23,30.65,33.33,30.6201,33.2,3236981,30.65,33.33,30.6201,33.2,3236981,0.0,1.0
2025-06-24,29.21,29.57,28.87,29.43,1312090,29.21,29.57,28.87,29.43,1312090,0.0,1.0
2025-06-25,29.19,29.55,29.07,29.11,1126632,29.19,29.55,29.07,29.11,1126632,0.0,1.0
2025-06-26,29.31,29.67,29.11,29.32,1329104,29.31,29.67,29.11,29.32,1329104,0.0,1.0
2025-06-27,29.11,29.47,28.975,29.39,1008952,29.11,29.47,28.975,29.39,1008952,0.0,1.0
2025-06-30,29.19,29.3,29.03,29.25,516827,29.19,29.3,29.03,29.25,516827,0.0,1.0
2025-07-01,29.51,29.525,29.21,29.35,358940,29.51,29.525,29.21,29.35,358940,0.0,1.0
2025-07-02,30.2,30.31,29.42,29.66,549411,30.2,30.31,29.42,29.66,549411,0.0,1.0
2025-07-03,30.08,30.3,29.96,30.12,509834,30.08,30.3,29.96,30.12,509834,0.0,1.0
2025-07-07,30.52,30.65,30.15,30.24,782658,30.52,30.65,30.15,30.24,782658,0.0,1.0
2025-07-08,30.75,30.97,30.39,30.42,427106,30.75,30.97,30.39,30.42,427106,0.0,1.0
2025-07-09,30.72,30.945,30.53,30.59,435454,30.72,30.945,30.53,30.59,435454,0.0,1.0
2025-07-10,30.2,30.39,30.06,30.2,412627,30.2,30.39,30.06,30.2,412627,0.0,1.0
2025-07-11,30.95,30.97,30.5,30.5,507421,30.95,30.97,30.5,30.5,507421,0.0,1.0
2025-07-14,30.34,30.945,30.32,30.94,844459,30.34,30.945,30.32,30.94,844459,0.0,1.0
2025-07-15,30.2,30.42,30.09,30.24,697250,30.2,30.42,30.09,30.24,697250,0.0,1.0
2025-07-16,30.16,30.21,29.71,29.81,773813,30.16,30.21,29.71,29.81,773813,0.0,1.0
2025-07-17,30.52,30.55,30.005,30.09,398336,30.52,30.55,30.005,30.09,398336,0.0,1.0
2025-07-18,30.4,30.94,30.36,30.81,625794,30.4,30.94,30.36,30.81,625794,0.0,1.0
2025-07-21,30.32,30.415,30.0991,30.26,469468,30.32,30.415,30.0991,30.26,469468,0.0,1.0
2025-07-22,30.21,30.25,29.945,30.12,480296,30.21,30.25,29.945,30.12,480296,0.0,1.0
2025-07-23,30.22,30.25,29.94,30.06,570847,30.22,30.25,29.94,30.06,570847,0.0,1.0
2025-07-24,30.47,30.55,30.12,30.37,665644,30.47,30.55,30.12,30.37,665644,0.0,1.0
2025-07-25,30.03,30.46,30.0274,30.46,384947,30.03,30.46,30.0274,30.46,384947,0.0,1.0
2025-07-28,30.98,30.995,30.62,30.75,351755,30.98,30.995,30.62,30.75,351755,0.0,1.0
2025-07-29,31.96,32.1,31.06,31.08,860316,31.96,32.1,31.06,31.08,860316,0.0,1.0
2025-07-30,32.38,32.4,31.92,32.0,493046,32.38,32.4,31.92,32.0,493046,0.0,1.0
2025-07-31,31.84,32.14,31.6,31.93,366278,31.84,32.14,31.6,31.93,366278,0.0,1.0
2025-08-01,30.94,31.87,30.89,31.85,611412,30.94,31.87,30.89,31.85,611412,0.0,1.0
2025-08-04,30.51,30.86,30.2607,30.31,759219,30.51,30.86,30.2607,30.31,759219,0.0,1.0
2025-08-05,30.1,30.36,30.05,30.29,524840,30.1,30.36,30.05,30.29,524840,0.0,1.0
2025-08-06,29.66,30.79,29.49,30.59,1057900,29.66,30.79,29.49,30.59,1057900,0.0,1.0
2025-08-07,29.5,29.9,29.49,29.76,444559,29.5,29.9,29.49,29.76,444559,0.0,1.0
2025-08-08,29.55,29.89,29.17,29.73,660211,29.55,29.89,29.17,29.73,660211,0.0,1.0
2025-08-11,29.7,29.91,29.55,29.79,465049,29.7,29.91,29.55,29.79,465049,0.0,1.0
2025-08-12,29.45,29.67,29.39,29.5,364804,29.45,29.67,29.39,29.5,364804,0.0,1.0
2025-08-13,29.29,29.44,28.96,29.41,630850,29.29,29.44,28.96,29.41,630850,0.0,1.0
2025-08-14,29.82,29.84,29.49,29.65,662878,29.82,29.84,29.49,29.65,662878,0.0,1.0
2025-08-15,29.45,29.6238,29.29,29.45,460373,29.45,29.6238,29.29,29.45,460373,0.0,1.0
2025-08-18,29.66,29.76,29.11,29.27,584602,29.66,29.76,29.11,29.27,584602,0.0,1.0
2025-08-19,29.37,29.5,29.26,29.38,339021,29.37,29.5,29.26,29.38,339021,0.0,1.0
2025-08-20,29.84,29.88,29.51,29.69,553544,29.84,29.88,29.51,29.69,553544,0.0,1.0
2025-08-21,30.11,30.21,29.77,29.84,437813,30.11,30.21,29.77,29.84,437813,0.0,1.0
2025-08-22,30.26,30.33,30.115,30.16,1383098,30.26,30.33,30.115,30.16,1383098,0.0,1.0
2025-08-25,30.65,30.78,30.39,30.45,451756,30.65,30.78,30.39,30.45,451756,0.0,1.0
2025-08-26,30.01,30.41,29.95,30.23,380810,30.01,30.41,29.95,30.23,380810,0.0,1.0
2025-08-27,30.2,30.34,30.03,30.03,783165,30.2,30.34,30.03,30.03,783165,0.0,1.0
2025-08-28,30.43,30.59,30.03,30.29,711071,30.43,30.59,30.03,30.29,711071,0.0,1.0
2025-08-29,30.32,30.505,30.27,30.49,477241,30.32,30.505,30.27,30.49,477241,0.0,1.0
2025-09-02,31.1,31.16,30.67,30.81,782022,31.1,31.16,30.67,30.81,782022,0.0,1.0
2025-09-03,30.38,30.77,30.33,30.69,907848,30.38,30.77,30.33,30.69,907848,0.0,1.0
2025-09-04,30.07,30.23,29.94,30.01,734632,30.07,30.23,29.94,30.01,734632,0.0,1.0
2025-09-05,29.54,29.66,29.28,29.66,660962,29.54,29.66,29.28,29.66,660962,0.0,1.0
2025-09-08,29.73,29.94,29.58,29.94,842920,29.73,29.94,29.58,29.94,842920,0.0,1.0
2025-09-09,29.88,30.31,29.86,30.12,542797,29.88,30.31,29.86,30.12,542797,0.0,1.0
2025-09-10,30.43,30.495,30.04,30.11,715983,30.43,30.495,30.04,30.11,715983,0.0,1.0
2025-09-11,29.81,29.96,29.79,29.84,334132,29.81,29.96,29.79,29.84,334132,0.0,1.0
2025-09-12,30.07,30.45,30.03,30.34,337976,30.07,30.45,30.03,30.34,337976,0.0,1.0
2025-09-15,30.36,30.53,30.26,30.41,344533,30.36,30.53,30.26,30.41,344533,0.0,1.0
2025-09-16,30.84,30.92,30.52,30.63,430849,30.84,30.92,30.52,30.63,430849,0.0,1.0
2025-09-17,30.55,30.86,30.45,30.77,261443,30.55,30.86,30.45,30.77,261443,0.0,1.0
2025-09-18,30.4,30.79,30.26,30.62,298855,30.4,30.79,30.26,30.62,298855,0.0,1.0
2025-09-19,29.96,30.29,29.89,30.13,322269,29.96,30.29,29.89,30.13,322269,0.0,1.0
2025-09-22,29.95,29.9938,29.69,29.73,237044,29.95,29.9938,29.69,29.73,237044,0.0,1.0
2025-09-23,30.54,30.605,30.25,30.25,603605,30.54,30.605,30.25,30.25,603605,0.0,1.0
2025-09-24,31.01,31.095,30.67,30.78,333033,31.01,31.095,30.67,30.78,333033,0.0,1.0
2025-09-25,31.25,31.25,30.74,30.91,610078,31.25,31.25,30.74,30.91,610078,0.0,1.0
2025-09-26,31.24,31.73,31.225,31.29,562847,31.24,31.73,31.225,31.29,562847,0.0,1.0
2025-09-29,30.34,30.7218,30.29,30.69,600264,30.34,30.7218,30.29,30.69,600264,0.0,1.0
2025-09-30,30.05,30.265,29.91,30.05,1120400,30.05,30.265,29.91,30.05,1120400,0.0,1.0
2025-10-01,29.77,29.92,29.555,29.64,708363,29.77,29.92,29.555,29.64,708363,0.0,1.0
2025-10-02,29.2,29.69,29.08,29.45,552797,29.2,29.69,29.08,29.45,552797,0.0,1.0
2025-10-03,29.28,29.48,29.25,29.29,558053,29.28,29.48,29.25,29.29,558053,0.0,1.0
2025-10-06,29.79,29.887,29.56,29.59,454428,29.79,29.887,29.56,29.59,454428,0.0,1.0
2025-10-07,29.9,29.9,29.5,29.62,482044,29.9,29.9,29.5,29.62,482044,0.0,1.0
2025-10-08,30.07,30.245,29.93,30.01,530960,30.07,30.245,29.93,30.01,530960,0.0,1.0
2025-10-09,29.61,30.16,29.535,30.12,302060,29.61,30.16,29.535,30.12,302060,0.0,1.0
2025-10-10,28.49,29.19,28.43,28.95,782020,28.49,29.19,28.43,28.95,782020,0.0,1.0
2025-10-13,28.87,29.03,28.69,28.85,330279,28.87,29.03,28.69,28.85,330279,0.0,1.0
2025-10-14,28.25,28.48,28.07,28.38,761331,28.25,28.48,28.07,28.38,761331,0.0,1.0
2025-10-15,28.25,28.589,28.105,28.54,419101,28.25,28.589,28.105,28.54,419101,0.0,1.0
2025-10-16,27.78,28.32,27.68,28.29,627325,27.78,28.32,27.68,28.29,627325,0.0,1.0
2025-10-17,27.87,27.95,27.65,27.75,540247,27.87,27.95,27.65,27.75,540247,0.0,1.0
2025-10-20,27.75,27.79,27.49,27.51,420564,27.75,27.79,27.49,27.51,420564,0.0,1.0
2025-10-21,27.93,28.24,27.47,27.84,498484,27.93,28.24,27.47,27.84,498484,0.0,1.0
2025-10-22,28.8,28.99,28.31,28.36,733960,28.8,28.99,28.31,28.36,733960,0.0,1.0
2025-10-23,29.73,29.99,29.59,29.67,658606,29.73,29.99,29.59,29.67,658606,0.0,1.0
2025-10-24,29.79,30.11,29.76,29.89,348299,29.79,30.11,29.76,29.89,348299,0.0,1.0
2025-10-27,29.7,29.95,29.58,29.74,404690,29.7,29.95,29.58,29.74,404690,0.0,1.0
2025-10-28,29.08,29.39,28.987,29.3,592175,29.08,29.39,28.987,29.3,592175,0.0,1.0
2025-10-29,29.335,29.56,29.255,29.26,424341,29.335,29.56,29.255,29.26,424341,0.0,1.0
2025-10-30,29.25,29.49,29.07,29.16,439143,29.25,29.49,29.07,29.16,439143,0.0,1.0
2025-10-31,29.57,29.695,29.38,29.58,780044,29.57,29.695,29.38,29.58,780044,0.0,1.0
2025-11-03,29.67,29.84,29.42,29.61,408157,29.67,29.84,29.42,29.61,408157,0.0,1.0
2025-11-04,29.38,29.59,29.33,29.4,416843,29.38,29.59,29.33,29.4,416843,0.0,1.0
2025-11-05,29.03,29.58,29.01,29.31,516454,29.03,29.58,29.01,29.31,516454,0.0,1.0
2025-11-06,29.02,29.1,28.74,28.89,297272,29.02,29.1,28.74,28.89,297272,0.0,1.0
2025-11-07,29.12,29.2,28.92,29.15,597638,29.12,29.2,28.92,29.15,597638,0.0,1.0
2025-11-10,29.32,29.34,28.985,29.25,477166,29.32,29.34,28.985,29.25,477166,0.0,1.0
2025-11-11,29.75,29.86,29.58,29.58,225486,29.75,29.86,29.58,29.58,225486,0.0,1.0
2025-11-12,28.67,29.15,28.63,29.15,475442,28.67,29.15,28.63,29.15,475442,0.0,1.0
2025-11-13,28.78,29.0,28.75,28.98,338058,28.78,29.0,28.75,28.98,338058,0.0,1.0
2025-11-14,29.4,29.57,29.23,29.34,420957,29.4,29.57,29.23,29.34,420957,0.0,1.0
2025-11-17,29.33,29.535,29.32,29.48,376651,29.33,29.535,29.32,29.48,376651,0.0,1.0
2025-11-18,29.72,29.77,29.15,29.27,405745,29.72,29.77,29.15,29.27,405745,0.0,1.0
2025-11-19,29.07,29.11,28.8,28.95,468861,29.07,29.11,28.8,28.95,468861,0.0,1.0
2025-11-20,28.84,29.43,28.8,29.235,773420,28.84,29.43,28.8,29.235,773420,0.0,1.0
2025-11-21,28.52,28.61,28.26,28.5,859235,28.52,28.61,28.26,28.5,859235,0.0,1.0
2025-11-24,28.98,29.02,28.355,28.49,376477,28.98,29.02,28.355,28.49,376477,0.0,1.0
2025-11-25,28.52,28.59,28.13,28.38,744563,28.52,28.59,28.13,28.38,744563,0.0,1.0
2025-11-26,28.82,28.88,28.43,28.43,314482,28.82,28.88,28.43,28.43,314482,0.0,1.0