date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-12-05,22.5,23.0,22.23,22.5,4800,11.25,11.5,11.115,11.25,9600,0.0,1.0
2008-12-08,21.85,22.35,21.25,22.35,14000,10.925,11.175,10.625,11.175,28000,0.0,1.0
2008-12-09,21.1,21.7,21.1,21.7,4200,10.55,10.85,10.55,10.85,8400,0.0,1.0
2008-12-10,21.2,21.2,20.95,21.2,500,10.6,10.6,10.475,10.6,1000,0.0,1.0
2008-12-11,22.1,22.1,21.56,21.65,12800,11.05,11.05,10.78,10.825,25600,0.0,1.0
2008-12-12,21.5,22.0,21.5,22.0,17700,10.75,11.0,10.75,11.0,35400,0.0,1.0
2008-12-15,20.75,21.5,20.75,21.5,2600,10.375,10.75,10.375,10.75,5200,0.0,1.0
2008-12-16,17.25,20.65,17.2,20.65,1060100,8.625,10.325,8.6,10.325,2120200,0.0,1.0
2008-12-17,15.5,16.95,11.78,16.95,513600,7.75,8.475,5.89,8.475,1027200,0.0,1.0
2008-12-18,13.25,16.0,12.6,14.26,539000,6.625,8.0,6.3,7.13,1078000,0.0,1.0
2008-12-19,11.35,13.25,10.01,12.59,439200,5.675,6.625,5.005,6.295,878400,0.0,1.0
2008-12-22,8.9,11.5,7.82,11.2,215000,4.45,5.75,3.91,5.6,430000,0.0,1.0
2008-12-23,7.1,9.9,7.05,9.9,189600,3.55,4.95,3.525,4.95,379200,0.0,1.0
2008-12-24,7.63,7.95,6.95,7.0,174500,3.815,3.975,3.475,3.5,349000,0.0,1.0
2008-12-26,7.6,8.14,7.35,7.67,224500,3.8,4.07,3.675,3.835,449000,0.0,1.0
2008-12-29,7.75,8.67,7.6012,8.28,221900,3.875,4.335,3.8006,4.14,443800,0.0,1.0
2008-12-30,7.94,8.1,7.4,7.4,167100,3.97,4.05,3.7,3.7,334200,0.0,1.0
2008-12-31,8.39,8.63,7.82,7.9,224900,4.195,4.315,3.91,3.95,449800,0.0,1.0
2009-01-02,9.75,10.0,8.29,8.44,178200,4.875,5.0,4.145,4.22,356400,0.0,1.0
2009-01-05,11.01,11.19,9.56,9.75,203000,5.505,5.595,4.78,4.875,406000,0.0,1.0
2009-01-06,12.34,13.0,11.15,11.15,306800,6.17,6.5,5.575,5.575,613600,0.0,1.0
2009-01-07,10.3,12.55,10.3,12.0,232500,5.15,6.275,5.15,6.0,465000,0.0,1.0
2009-01-08,10.03,11.19,9.94,11.0,356900,5.015,5.595,4.97,5.5,713800,0.0,1.0
2009-01-09,10.58,10.9999,10.24,10.24,252300,5.29,5.49995,5.12,5.12,504600,0.0,1.0
2009-01-12,10.26,11.16,10.01,10.01,92300,5.13,5.58,5.005,5.005,184600,0.0,1.0
2009-01-13,10.64,11.05,10.09,10.23,95400,5.32,5.525,5.045,5.115,190800,0.0,1.0
2009-01-14,9.66,10.84,9.66,10.64,73600,4.83,5.42,4.83,5.32,147200,0.0,1.0
2009-01-15,9.15,9.98,8.6,9.71,291500,4.575,4.99,4.3,4.855,583000,0.0,1.0
2009-01-16,10.5,10.5,9.0,9.18,161700,5.25,5.25,4.5,4.59,323400,0.0,1.0
2009-01-20,9.45,11.1725,8.84,10.37,208700,4.725,5.58625,4.42,5.185,417400,0.0,1.0
2009-01-21,9.74,10.3,9.45,9.45,82500,4.87,5.15,4.725,4.725,165000,0.0,1.0
2009-01-22,9.98,10.0,9.5,9.5,220200,4.99,5.0,4.75,4.75,440400,0.0,1.0
2009-01-23,10.51,10.65,9.75,9.75,89500,5.255,5.325,4.875,4.875,179000,0.0,1.0
2009-01-26,11.1,11.14,9.67,9.67,96700,5.55,5.57,4.835,4.835,193400,0.0,1.0
2009-01-27,10.37,11.94,10.15,11.18,188300,5.185,5.97,5.075,5.59,376600,0.0,1.0
2009-01-28,11.32,11.95,10.65,10.65,131100,5.66,5.975,5.325,5.325,262200,0.0,1.0
2009-01-29,10.15,11.74,10.14,11.15,93000,5.075,5.87,5.07,5.575,186000,0.0,1.0
2009-01-30,11.31,11.9,10.5,10.5,129300,5.655,5.95,5.25,5.25,258600,0.0,1.0
2009-02-02,12.18,12.3,10.41,10.41,75500,6.09,6.15,5.205,5.205,151000,0.0,1.0
2009-02-03,11.2,12.71,11.01,12.26,176600,5.6,6.355,5.505,6.13,353200,0.0,1.0
2009-02-04,10.66,12.6,10.45,12.45,96900,5.33,6.3,5.225,6.225,193800,0.0,1.0
2009-02-05,11.22,11.73,10.69,10.69,98700,5.61,5.865,5.345,5.345,197400,0.0,1.0
2009-02-06,11.08,12.13,10.88,11.26,93700,5.54,6.065,5.44,5.63,187400,0.0,1.0
2009-02-09,11.18,11.34,10.5,10.6,49500,5.59,5.67,5.25,5.3,99000,0.0,1.0
2009-02-10,10.15,11.52,9.9485,11.07,98100,5.075,5.76,4.97425,5.535,196200,0.0,1.0
2009-02-11,10.37,11.55,10.24,10.24,104500,5.185,5.775,5.12,5.12,209000,0.0,1.0
2009-02-12,10.52,10.94,9.67,10.25,101700,5.26,5.47,4.835,5.125,203400,0.0,1.0
2009-02-13,11.38,11.61,10.39,10.53,96300,5.69,5.805,5.195,5.265,192600,0.0,1.0
2009-02-17,10.51,11.2,10.4,11.0,86900,5.255,5.6,5.2,5.5,173800,0.0,1.0
2009-02-18,10.09,11.2,9.95,10.58,81700,5.045,5.6,4.975,5.29,163400,0.0,1.0
2009-02-19,10.72,10.75,10.22,10.22,35100,5.36,5.375,5.11,5.11,70200,0.0,1.0
2009-02-20,10.63,11.0999,10.44,10.5,43800,5.315,5.54995,5.22,5.25,87600,0.0,1.0
2009-02-23,10.61,11.0025,10.5,10.63,49200,5.305,5.50125,5.25,5.315,98400,0.0,1.0
2009-02-24,11.0,11.0,10.58,10.96,43300,5.5,5.5,5.29,5.48,86600,0.0,1.0
2009-02-25,11.23,11.55,10.62,11.0,54000,5.615,5.775,5.31,5.5,108000,0.0,1.0
2009-02-26,11.06,11.25,10.6345,11.25,109500,5.53,5.625,5.31725,5.625,219000,0.0,1.0
2009-02-27,9.87,11.24,9.85,11.24,118300,4.935,5.62,4.925,5.62,236600,0.0,1.0
2009-03-02,7.17,9.8,6.9701,9.39,199400,3.585,4.9,3.48505,4.695,398800,0.0,1.0
2009-03-03,6.21,7.92,6.16,7.35,124400,3.105,3.96,3.08,3.675,248800,0.0,1.0
2009-03-04,7.59,8.37,6.0,6.14,371400,3.795,4.185,3.0,3.07,742800,0.0,1.0
2009-03-05,6.4,7.69,6.26,7.34,152100,3.2,3.845,3.13,3.67,304200,0.0,1.0
2009-03-06,6.5,7.79,6.25,6.47,173400,3.25,3.895,3.125,3.235,346800,0.0,1.0
2009-03-09,6.38,7.5399,6.13,6.39,334100,3.19,3.76995,3.065,3.195,668200,0.0,1.0
2009-03-10,6.62,7.5099,5.93,6.73,272200,3.31,3.75495,2.965,3.365,544400,0.0,1.0
2009-03-11,6.6,6.83,6.07,6.64,201000,3.3,3.415,3.035,3.32,402000,0.0,1.0
2009-03-12,7.46,7.55,6.455,6.53,157800,3.73,3.775,3.2275,3.265,315600,0.0,1.0
2009-03-13,7.42,7.56,7.09,7.4,47800,3.71,3.78,3.545,3.7,95600,0.0,1.0
2009-03-16,6.97,7.89,6.88,7.54,109300,3.485,3.945,3.44,3.77,218600,0.0,1.0
2009-03-17,7.3,7.3,6.73,6.99,54700,3.65,3.65,3.365,3.495,109400,0.0,1.0
2009-03-18,7.88,8.05,7.27,7.3,61800,3.94,4.025,3.635,3.65,123600,0.0,1.0
2009-03-19,8.02,9.39,7.85,7.95,142300,4.01,4.695,3.925,3.975,284600,0.0,1.0
2009-03-20,6.82,8.165,6.58,8.13,180500,3.41,4.0825,3.29,4.065,361000,0.0,1.0
2009-03-23,7.38,7.38,6.71,7.05,66600,3.69,3.69,3.355,3.525,133200,0.0,1.0
2009-03-24,7.9,8.17,6.9,6.9,115400,3.95,4.085,3.45,3.45,230800,0.0,1.0
2009-03-25,7.52,8.3,7.13,8.1,120200,3.76,4.15,3.565,4.05,240400,0.0,1.0
2009-03-26,7.9,8.13,7.31,7.31,77900,3.95,4.065,3.655,3.655,155800,0.0,1.0
2009-03-27,7.22,7.82,7.2,7.72,55200,3.61,3.91,3.6,3.86,110400,0.0,1.0
2009-03-30,7.38,7.9,6.95,6.95,99400,3.69,3.95,3.475,3.475,198800,0.0,1.0
2009-03-31,8.03,8.37,7.49,7.51,77100,4.015,4.185,3.745,3.755,154200,0.0,1.0
2009-04-01,8.45,8.45,7.74,7.74,55100,4.225,4.225,3.87,3.87,110200,0.0,1.0
2009-04-02,9.14,9.31,8.43,9.18,65400,4.57,4.655,4.215,4.59,130800,0.0,1.0
2009-04-03,8.08,9.22,8.06,9.22,93100,4.04,4.61,4.03,4.61,186200,0.0,1.0
2009-04-06,7.69,8.12,7.29,8.12,63100,3.845,4.06,3.645,4.06,126200,0.0,1.0
2009-04-07,7.36,7.65,7.27,7.53,110800,3.68,3.825,3.635,3.765,221600,0.0,1.0
2009-04-08,7.95,7.95,7.4,7.5499,52000,3.975,3.975,3.7,3.77495,104000,0.0,1.0
2009-04-09,8.46,9.25,8.02,8.25,121100,4.23,4.625,4.01,4.125,242200,0.0,1.0
2009-04-13,8.13,8.8,7.85,8.36,77000,4.065,4.4,3.925,4.18,154000,0.0,1.0
2009-04-14,9.3,9.35,8.2201,8.37,161000,4.65,4.675,4.11005,4.185,322000,0.0,1.0
2009-04-15,9.65,9.78,8.72,8.72,145400,4.825,4.89,4.36,4.36,290800,0.0,1.0
2009-04-16,9.87,9.88,9.52,9.73,114700,4.935,4.94,4.76,4.865,229400,0.0,1.0
2009-04-17,10.13,10.23,9.85,9.88,119600,5.065,5.115,4.925,4.94,239200,0.0,1.0
2009-04-20,10.08,10.92,9.871,10.0,121600,5.04,5.46,4.9355,5.0,243200,0.0,1.0
2009-04-21,10.1,11.12,9.66,10.28,121800,5.05,5.56,4.83,5.14,243600,0.0,1.0
2009-04-22,10.4,10.85,10.02,10.03,95400,5.2,5.425,5.01,5.015,190800,0.0,1.0
2009-04-23,11.21,11.67,10.58,10.58,91500,5.605,5.835,5.29,5.29,183000,0.0,1.0
2009-04-24,11.96,12.49,11.2801,11.4,107800,5.98,6.245,5.64005,5.7,215600,0.0,1.0
2009-04-27,11.14,11.52,10.85,11.47,65200,5.57,5.76,5.425,5.735,130400,0.0,1.0
2009-04-28,11.82,12.41,11.2,11.29,94700,5.91,6.205,5.6,5.645,189400,0.0,1.0
2009-04-29,11.9,12.81,11.69,11.97,119200,5.95,6.405,5.845,5.985,238400,0.0,1.0
2009-04-30,15.22,15.6,13.27,13.27,386800,7.61,7.8,6.635,6.635,773600,0.0,1.0
2009-05-01,14.46,15.6,13.95,15.5,201600,7.23,7.8,6.975,7.75,403200,0.0,1.0
2009-05-04,14.46,14.46,14.46,14.46,854000,7.23,7.23,7.23,7.23,1708000,0.0,1.0
2009-05-05,19.2,22.57,18.08,19.43,545700,9.6,11.285,9.04,9.715,1091400,0.0,1.0
2009-05-06,20.0,20.7,18.67,20.7,225400,10.0,10.35,9.335,10.35,450800,0.0,1.0
2009-05-07,20.98,21.37,19.355,20.5,216700,10.49,10.685,9.6775,10.25,433400,0.0,1.0
2009-05-08,22.31,22.72,21.05,21.05,190800,11.155,11.36,10.525,10.525,381600,0.0,1.0
2009-05-11,22.27,23.89,21.175,22.31,153400,11.135,11.945,10.5875,11.155,306800,0.0,1.0
2009-05-12,22.42,23.0,20.82,22.72,131500,11.21,11.5,10.41,11.36,263000,0.0,1.0
2009-05-13,19.39,22.12,19.05,22.12,189100,9.695,11.06,9.525,11.06,378200,0.0,1.0
2009-05-14,21.84,22.0,19.02,19.6,173300,10.92,11.0,9.51,9.8,346600,0.0,1.0
2009-05-15,20.18,22.1,19.99,22.1,153400,10.09,11.05,9.995,11.05,306800,0.0,1.0
2009-05-18,22.25,22.32,20.6,20.9,150300,11.125,11.16,10.3,10.45,300600,0.0,1.0
2009-05-19,24.87,26.15,21.99,22.33,214000,12.435,13.075,10.995,11.165,428000,0.0,1.0
2009-05-20,23.71,24.94,22.52,24.35,321500,11.855,12.47,11.26,12.175,643000,0.0,1.0
2009-05-21,23.56,23.66,21.0,22.56,176200,11.78,11.83,10.5,11.28,352400,0.0,1.0
2009-05-22,21.08,23.9,20.93,23.61,212100,10.54,11.95,10.465,11.805,424200,0.0,1.0
2009-05-26,23.35,23.35,20.86,22.53,165100,11.675,11.675,10.43,11.265,330200,0.0,1.0
2009-05-27,22.23,24.08,21.76,23.06,156400,11.115,12.04,10.88,11.53,312800,0.0,1.0
2009-05-28,23.42,23.93,22.22,22.22,92300,11.71,11.965,11.11,11.11,184600,0.0,1.0
2009-05-29,23.67,23.79,22.57,23.58,97100,11.835,11.895,11.285,11.79,194200,0.0,1.0
2009-06-01,24.91,25.9,24.0,24.0,115400,12.455,12.95,12.0,12.0,230800,0.0,1.0
2009-06-02,24.07,25.31,23.58,24.72,198900,12.035,12.655,11.79,12.36,397800,0.0,1.0
2009-06-03,25.34,25.42,22.52,23.51,178300,12.67,12.71,11.26,11.755,356600,0.0,1.0
2009-06-04,25.99,27.25,24.63,25.39,132200,12.995,13.625,12.315,12.695,264400,0.0,1.0
2009-06-05,25.58,26.19,24.51,25.99,94300,12.79,13.095,12.255,12.995,188600,0.0,1.0
2009-06-08,25.23,26.005,24.13,25.82,85500,12.615,13.0025,12.065,12.91,171000,0.0,1.0
2009-06-09,25.56,26.36,25.04,25.88,103100,12.78,13.18,12.52,12.94,206200,0.0,1.0
2009-06-10,26.17,26.52,25.09,26.05,121100,13.085,13.26,12.545,13.025,242200,0.0,1.0
2009-06-11,26.72,26.96,25.46,26.65,87700,13.36,13.48,12.73,13.325,175400,0.0,1.0
2009-06-12,27.02,27.1399,25.9,25.9,52000,13.51,13.56995,12.95,12.95,104000,0.0,1.0
2009-06-15,26.88,26.93,24.61,26.65,130900,13.44,13.465,12.305,13.325,261800,0.0,1.0
2009-06-16,25.7,26.5,24.87,26.5,116300,12.85,13.25,12.435,13.25,232600,0.0,1.0
2009-06-17,26.01,26.25,24.8,25.64,91000,13.005,13.125,12.4,12.82,182000,0.0,1.0
2009-06-18,26.41,27.12,26.12,26.2,92400,13.205,13.56,13.06,13.1,184800,0.0,1.0
2009-06-19,25.9,26.8,25.83,26.8,194800,12.95,13.4,12.915,13.4,389600,0.0,1.0
2009-06-22,25.05,25.74,24.48,25.7,173300,12.525,12.87,12.24,12.85,346600,0.0,1.0
2009-06-23,25.54,26.65,25.06,25.14,133000,12.77,13.325,12.53,12.57,266000,0.0,1.0
2009-06-24,25.6,26.16,25.26,25.55,74200,12.8,13.08,12.63,12.775,148400,0.0,1.0
2009-06-25,26.0,26.0,24.83,25.4,87300,13.0,13.0,12.415,12.7,174600,0.0,1.0
2009-06-26,26.0,26.1,25.04,25.9,230200,13.0,13.05,12.52,12.95,460400,0.0,1.0
2009-06-29,25.84,26.09,25.24,26.0,114400,12.92,13.045,12.62,13.0,228800,0.0,1.0
2009-06-30,25.29,26.21,24.53,25.85,180600,12.645,13.105,12.265,12.925,361200,0.0,1.0
2009-07-01,26.42,27.23,25.24,25.45,111200,13.21,13.615,12.62,12.725,222400,0.0,1.0
2009-07-02,26.39,26.74,25.33,25.33,78600,13.195,13.37,12.665,12.665,157200,0.0,1.0
2009-07-06,25.88,26.16,25.11,25.76,121900,12.94,13.08,12.555,12.88,243800,0.0,1.0
2009-07-07,25.34,26.18,25.08,26.18,203900,12.67,13.09,12.54,13.09,407800,0.0,1.0
2009-07-08,26.06,26.12,25.0,25.33,91000,13.03,13.06,12.5,12.665,182000,0.0,1.0
2009-07-09,25.22,26.51,25.21,26.32,83800,12.61,13.255,12.605,13.16,167600,0.0,1.0
2009-07-10,26.41,26.47,25.0,25.16,82400,13.205,13.235,12.5,12.58,164800,0.0,1.0
2009-07-13,27.45,27.62,26.15,26.29,104400,13.725,13.81,13.075,13.145,208800,0.0,1.0
2009-07-14,28.38,28.68,27.11,27.51,98500,14.19,14.34,13.555,13.755,197000,0.0,1.0
2009-07-15,28.69,29.2085,28.4,28.79,163600,14.345,14.60425,14.2,14.395,327200,0.0,1.0
2009-07-16,30.36,30.51,28.45,28.62,127200,15.18,15.255,14.225,14.31,254400,0.0,1.0
2009-07-17,30.59,31.03,30.207,30.59,94300,15.295,15.515,15.1035,15.295,188600,0.0,1.0
2009-07-20,30.74,31.41,30.25,30.58,102600,15.37,15.705,15.125,15.29,205200,0.0,1.0
2009-07-21,31.87,31.94,30.26,30.8,83300,15.935,15.97,15.13,15.4,166600,0.0,1.0
2009-07-22,32.74,33.4799,32.01,32.07,127900,16.37,16.73995,16.005,16.035,255800,0.0,1.0
2009-07-23,34.48,34.993,32.76,32.81,150000,17.24,17.4965,16.38,16.405,300000,0.0,1.0
2009-07-24,33.45,34.9,33.185,34.56,141300,16.725,17.45,16.5925,17.28,282600,0.0,1.0
2009-07-27,35.54,35.7,33.54,33.59,180700,17.77,17.85,16.77,16.795,361400,0.0,1.0
2009-07-28,36.42,36.69,34.91,35.5,112500,18.21,18.345,17.455,17.75,225000,0.0,1.0
2009-07-29,36.23,36.785,35.4,36.22,132800,18.115,18.3925,17.7,18.11,265600,0.0,1.0
2009-07-30,36.57,39.89,36.1,37.12,318400,18.285,19.945,18.05,18.56,636800,0.0,1.0
2009-07-31,40.07,42.87,37.01,37.37,512400,20.035,21.435,18.505,18.685,1024800,0.0,1.0
2009-08-03,42.57,43.43,41.0,41.14,280600,21.285,21.715,20.5,20.57,561200,0.0,1.0
2009-08-04,44.74,44.98,41.58,42.72,216800,22.37,22.49,20.79,21.36,433600,0.0,1.0
2009-08-05,43.6,45.0,42.8,44.99,238700,21.8,22.5,21.4,22.495,477400,0.0,1.0
2009-08-06,41.59,44.02,40.75,44.02,240900,20.795,22.01,20.375,22.01,481800,0.0,1.0
2009-08-07,44.34,44.8,41.88,42.5,175700,22.17,22.4,20.94,21.25,351400,0.0,1.0
2009-08-10,46.74,47.51,44.57,44.86,333600,23.37,23.755,22.285,22.43,667200,0.0,1.0
2009-08-11,46.5,47.61,45.45,46.53,309700,23.25,23.805,22.725,23.265,619400,0.0,1.0
2009-08-12,46.95,47.76,46.41,46.84,279500,23.475,23.88,23.205,23.42,559000,0.0,1.0
2009-08-13,48.25,48.622,47.3,48.1,166300,24.125,24.311,23.65,24.05,332600,0.0,1.0
2009-08-14,46.14,48.25,45.25,48.25,199900,23.07,24.125,22.625,24.125,399800,0.0,1.0
2009-08-17,44.4,45.56,41.41,44.6,435200,22.2,22.78,20.705,22.3,870400,0.0,1.0
2009-08-18,43.29,45.13,43.18,44.59,170300,21.645,22.565,21.59,22.295,340600,0.0,1.0
2009-08-19,45.46,45.52,42.38,42.74,229600,22.73,22.76,21.19,21.37,459200,0.0,1.0
2009-08-20,46.75,46.95,45.2,45.39,185000,23.375,23.475,22.6,22.695,370000,0.0,1.0
2009-08-21,46.93,47.63,46.2,47.0,192700,23.465,23.815,23.1,23.5,385400,0.0,1.0
2009-08-24,46.76,48.71,46.275,47.75,190800,23.38,24.355,23.1375,23.875,381600,0.0,1.0
2009-08-25,48.1,49.0,46.43,47.15,191800,24.05,24.5,23.215,23.575,383600,0.0,1.0
2009-08-26,47.74,51.2,47.69,48.8,266900,23.87,25.6,23.845,24.4,533800,0.0,1.0
2009-08-27,47.59,48.43,45.5,47.73,167100,23.795,24.215,22.75,23.865,334200,0.0,1.0
2009-08-28,46.32,48.1,46.19,47.81,94000,23.16,24.05,23.095,23.905,188000,0.0,1.0
2009-08-31,46.15,46.31,44.49,45.67,144100,23.075,23.155,22.245,22.835,288200,0.0,1.0
2009-09-01,45.0,47.5766,43.59,45.63,239700,22.5,23.7883,21.795,22.815,479400,0.0,1.0
2009-09-02,43.7,45.4,43.11,44.5,210000,21.85,22.7,21.555,22.25,420000,0.0,1.0
2009-09-03,45.43,45.61,43.25,43.61,119900,22.715,22.805,21.625,21.805,239800,0.0,1.0
2009-09-04,45.92,46.15,45.07,45.36,84000,22.96,23.075,22.535,22.68,168000,0.0,1.0
2009-09-08,41.94,45.53,41.68,45.53,291000,20.97,22.765,20.84,22.765,582000,0.0,1.0
2009-09-09,42.77,43.06,40.23,41.6,208900,21.385,21.53,20.115,20.8,417800,0.0,1.0
2009-09-10,43.32,44.26,42.82,42.94,105800,21.66,22.13,21.41,21.47,211600,0.0,1.0
2009-09-11,42.49,43.91,41.75,43.33,121300,21.245,21.955,20.875,21.665,242600,0.0,1.0
2009-09-14,41.65,42.45,41.31,41.99,103100,20.825,21.225,20.655,20.995,206200,0.0,1.0
2009-09-15,43.53,44.24,41.28,41.36,115700,21.765,22.12,20.64,20.68,231400,0.0,1.0
2009-09-16,44.59,45.0,43.79,43.81,111800,22.295,22.5,21.895,21.905,223600,0.0,1.0
2009-09-17,44.85,45.3,44.31,44.49,140300,22.425,22.65,22.155,22.245,280600,0.0,1.0
2009-09-18,44.98,45.39,44.3,45.0,153800,22.49,22.695,22.15,22.5,307600,0.0,1.0
2009-09-21,43.9,44.8,43.6,44.8,75100,21.95,22.4,21.8,22.4,150200,0.0,1.0
2009-09-22,43.0,44.65,42.52,44.01,81000,21.5,22.325,21.26,22.005,162000,0.0,1.0
2009-09-23,43.51,45.16,41.85,43.0,80500,21.755,22.58,20.925,21.5,161000,0.0,1.0
2009-09-24,42.07,44.25,40.38,43.5,129000,21.035,22.125,20.19,21.75,258000,0.0,1.0
2009-09-25,42.17,42.83,41.21,41.73,70800,21.085,21.415,20.605,20.865,141600,0.0,1.0
2009-09-28,43.53,44.5,42.29,42.61,81600,21.765,22.25,21.145,21.305,163200,0.0,1.0
2009-09-29,42.38,44.0,42.33,43.44,78300,21.19,22.0,21.165,21.72,156600,0.0,1.0
2009-09-30,41.33,42.77,40.98,42.28,126900,20.665,21.385,20.49,21.14,253800,0.0,1.0
2009-10-01,39.03,41.445,38.8,41.32,127400,19.515,20.7225,19.4,20.66,254800,0.0,1.0
2009-10-02,40.24,40.73,37.35,38.11,111500,20.12,20.365,18.675,19.055,223000,0.0,1.0
2009-10-05,44.16,44.25,40.3,40.3,117600,22.08,22.125,20.15,20.15,235200,0.0,1.0
2009-10-06,45.79,45.94,44.26,44.51,170200,22.895,22.97,22.13,22.255,340400,0.0,1.0
2009-10-07,45.76,46.33,45.0,45.79,138600,22.88,23.165,22.5,22.895,277200,0.0,1.0
2009-10-08,45.71,46.5,45.45,46.0,150800,22.855,23.25,22.725,23.0,301600,0.0,1.0
2009-10-09,44.82,46.35,44.07,45.69,103500,22.41,23.175,22.035,22.845,207000,0.0,1.0
2009-10-12,42.24,44.8,41.77,43.68,95400,21.12,22.4,20.885,21.84,190800,0.0,1.0
2009-10-13,41.64,42.605,40.96,42.11,83200,20.82,21.3025,20.48,21.055,166400,0.0,1.0
2009-10-14,44.59,44.73,41.72,42.32,102500,22.295,22.365,20.86,21.16,205000,0.0,1.0
2009-10-15,45.96,45.97,43.74,44.59,86300,22.98,22.985,21.87,22.295,172600,0.0,1.0
2009-10-16,46.04,46.47,44.7,46.16,132400,23.02,23.235,22.35,23.08,264800,0.0,1.0
2009-10-19,45.3,46.34,44.8,46.31,95700,22.65,23.17,22.4,23.155,191400,0.0,1.0
2009-10-20,44.24,45.23,42.14,45.22,96400,22.12,22.615,21.07,22.61,192800,0.0,1.0
2009-10-21,49.62,51.82,44.5,44.505,410500,24.81,25.91,22.25,22.2525,821000,0.0,1.0
2009-10-22,49.78,51.6,48.459,49.62,138800,24.89,25.8,24.2295,24.81,277600,0.0,1.0
2009-10-23,48.4,51.565,48.28,50.51,140400,24.2,25.7825,24.14,25.255,280800,0.0,1.0
2009-10-26,49.48,49.91,48.44,48.46,179500,24.74,24.955,24.22,24.23,359000,0.0,1.0
2009-10-27,49.44,50.35,48.5,49.38,204800,24.72,25.175,24.25,24.69,409600,0.0,1.0
2009-10-28,47.75,50.8,46.3401,49.12,291000,23.875,25.4,23.17005,24.56,582000,0.0,1.0
2009-10-29,47.1,51.62,44.59,50.49,385000,23.55,25.81,22.295,25.245,770000,0.0,1.0
2009-10-30,45.27,47.45,45.22,46.41,287500,22.635,23.725,22.61,23.205,575000,0.0,1.0
2009-11-02,45.46,46.6,44.87,46.0,114800,22.73,23.3,22.435,23.0,229600,0.0,1.0
2009-11-03,47.12,47.3,43.8,43.8,111900,23.56,23.65,21.9,21.9,223800,0.0,1.0
2009-11-04,47.01,49.1,46.5,47.4,124900,23.505,24.55,23.25,23.7,249800,0.0,1.0
2009-11-05,48.88,49.22,47.49,48.0,117800,24.44,24.61,23.745,24.0,235600,0.0,1.0
2009-11-06,48.68,49.49,47.28,48.02,75800,24.34,24.745,23.64,24.01,151600,0.0,1.0
2009-11-09,48.64,50.82,48.56,48.87,147100,24.32,25.41,24.28,24.435,294200,0.0,1.0
2009-11-10,49.93,50.66,48.75,48.83,111200,24.965,25.33,24.375,24.415,222400,0.0,1.0
2009-11-11,49.48,51.4,48.8,50.65,92500,24.74,25.7,24.4,25.325,185000,0.0,1.0
2009-11-12,47.23,49.95,47.12,49.38,108800,23.615,24.975,23.56,24.69,217600,0.0,1.0
2009-11-13,48.18,48.47,47.31,47.71,52500,24.09,24.235,23.655,23.855,105000,0.0,1.0
2009-11-16,49.89,50.2,48.39,48.4,123700,24.945,25.1,24.195,24.2,247400,0.0,1.0
2009-11-17,48.61,51.005,48.44,49.83,86700,24.305,25.5025,24.22,24.915,173400,0.0,1.0
2009-11-18,49.62,50.2399,48.32,48.77,45700,24.81,25.11995,24.16,24.385,91400,0.0,1.0
2009-11-19,48.4,50.25,47.28,49.01,119200,24.2,25.125,23.64,24.505,238400,0.0,1.0
2009-11-20,48.73,48.91,47.94,48.11,48600,24.365,24.455,23.97,24.055,97200,0.0,1.0
2009-11-23,49.47,49.71,48.6,49.56,64500,24.735,24.855,24.3,24.78,129000,0.0,1.0
2009-11-24,49.15,49.47,48.89,49.35,46200,24.575,24.735,24.445,24.675,92400,0.0,1.0
2009-11-25,48.83,49.41,48.48,49.0,60400,24.415,24.705,24.24,24.5,120800,0.0,1.0
2009-11-27,47.11,48.16,47.11,47.65,58200,23.555,24.08,23.555,23.825,116400,0.0,1.0
2009-11-30,49.13,49.17,47.0,47.11,81900,24.565,24.585,23.5,23.555,163800,0.0,1.0
2009-12-01,48.45,49.73,47.9,49.73,79700,24.225,24.865,23.95,24.865,159400,0.0,1.0
2009-12-02,48.36,49.28,48.16,49.0,64400,24.18,24.64,24.08,24.5,128800,0.0,1.0
2009-12-03,47.64,48.86,47.53,48.37,85500,23.82,24.43,23.765,24.185,171000,0.0,1.0
2009-12-04,49.42,50.24,48.01,48.21,123800,24.71,25.12,24.005,24.105,247600,0.0,1.0
2009-12-07,50.44,50.9,49.53,50.37,91700,25.22,25.45,24.765,25.185,183400,0.0,1.0
2009-12-08,54.69,57.31,50.09,50.28,372600,27.345,28.655,25.045,25.14,745200,0.0,1.0
2009-12-09,56.0,56.35,54.07,56.1,138900,28.0,28.175,27.035,28.05,277800,0.0,1.0
2009-12-10,53.26,56.99,53.07,56.69,169400,26.63,28.495,26.535,28.345,338800,0.0,1.0
2009-12-11,53.16,55.43,52.23,55.43,64400,26.58,27.715,26.115,27.715,128800,0.0,1.0
2009-12-14,55.54,55.99,53.23,53.65,89900,27.77,27.995,26.615,26.825,179800,0.0,1.0
2009-12-15,54.33,56.08,53.2,55.46,104200,27.165,28.04,26.6,27.73,208400,0.0,1.0
2009-12-16,55.29,57.09,54.35,55.0,91200,27.645,28.545,27.175,27.5,182400,0.0,1.0
2009-12-17,55.76,55.89,54.12,54.6,75100,27.88,27.945,27.06,27.3,150200,0.0,1.0
2009-12-18,59.31,59.9,55.55,57.75,330600,29.655,29.95,27.775,28.875,661200,0.0,1.0
2009-12-21,57.27,59.44,56.72,59.26,160500,28.635,29.72,28.36,29.63,321000,0.0,1.0
2009-12-22,57.93,58.68,56.51,57.12,85000,28.965,29.34,28.255,28.56,170000,0.0,1.0
2009-12-23,58.65,59.03,57.55,58.0,41800,29.325,29.515,28.775,29.0,83600,0.0,1.0
2009-12-24,59.2,59.72,58.56,58.65,34000,29.6,29.86,29.28,29.325,68000,0.0,1.0
2009-12-28,57.43,59.3,56.59,59.27,99500,28.715,29.65,28.295,29.635,199000,0.0,1.0
2009-12-29,56.5,58.11,56.305,58.03,69500,28.25,29.055,28.1525,29.015,139000,0.0,1.0
2009-12-30,56.3,56.9,55.02,56.9,57800,28.15,28.45,27.51,28.45,115600,0.0,1.0
2009-12-31,54.97,57.69,54.85,56.09,62600,27.485,28.845,27.425,28.045,125200,0.0,1.0
2010-01-04,54.32,56.88,54.03,55.85,109900,27.16,28.44,27.015,27.925,219800,0.0,1.0
2010-01-05,55.49,56.3499,52.74,54.49,250800,27.745,28.17495,26.37,27.245,501600,0.0,1.0
2010-01-06,55.78,56.8199,54.785,55.92,99200,27.89,28.40995,27.3925,27.96,198400,0.0,1.0
2010-01-07,58.08,58.19,54.6,55.85,95500,29.04,29.095,27.3,27.925,191000,0.0,1.0
2010-01-08,56.47,57.76,55.3401,57.76,88900,28.235,28.88,27.67005,28.88,177800,0.0,1.0
2010-01-11,54.96,56.58,54.9,56.58,58900,27.48,28.29,27.45,28.29,117800,0.0,1.0
2010-01-12,55.14,55.5,53.15,53.82,102000,27.57,27.75,26.575,26.91,204000,0.0,1.0
2010-01-13,55.28,55.94,53.762,55.14,46500,27.64,27.97,26.881,27.57,93000,0.0,1.0
2010-01-14,55.0,55.8,54.51,55.0,43100,27.5,27.9,27.255,27.5,86200,0.0,1.0
2010-01-15,55.22,55.74,53.2,55.37,93700,27.61,27.87,26.6,27.685,187400,0.0,1.0
2010-01-19,54.5,56.09,53.91,54.28,103400,27.25,28.045,26.955,27.14,206800,0.0,1.0
2010-01-20,52.5,54.02,51.55,54.02,119900,26.25,27.01,25.775,27.01,239800,0.0,1.0
2010-01-21,49.9,53.5,49.6,52.46,139500,24.95,26.75,24.8,26.23,279000,0.0,1.0
2010-01-22,48.1,50.04,47.55,49.75,134100,24.05,25.02,23.775,24.875,268200,0.0,1.0
2010-01-25,46.89,48.86,45.95,48.19,175900,23.445,24.43,22.975,24.095,351800,0.0,1.0
2010-01-26,47.71,48.04,45.13,46.54,129400,23.855,24.02,22.565,23.27,258800,0.0,1.0
2010-01-27,49.09,49.6,46.9501,47.54,83000,24.545,24.8,23.47505,23.77,166000,0.0,1.0
2010-01-28,47.87,49.8,47.38,49.36,74400,23.935,24.9,23.69,24.68,148800,0.0,1.0
2010-01-29,48.93,50.14,46.31,47.85,106800,24.465,25.07,23.155,23.925,213600,0.0,1.0
2010-02-01,47.43,49.1799,46.07,49.04,77200,23.715,24.58995,23.035,24.52,154400,0.0,1.0
2010-02-02,52.61,52.85,47.07,47.33,220600,26.305,26.425,23.535,23.665,441200,0.0,1.0
2010-02-03,51.26,53.21,50.65,52.18,162400,25.63,26.605,25.325,26.09,324800,0.0,1.0
2010-02-04,50.14,53.0,50.07,50.99,131500,25.07,26.5,25.035,25.495,263000,0.0,1.0
2010-02-05,50.79,51.4499,49.48,50.58,64100,25.395,25.72495,24.74,25.29,128200,0.0,1.0
2010-02-08,53.55,54.385,49.94,50.75,124900,26.775,27.1925,24.97,25.375,249800,0.0,1.0
2010-02-09,52.63,54.63,51.62,53.72,107800,26.315,27.315,25.81,26.86,215600,0.0,1.0
2010-02-10,52.2,52.89,50.46,52.51,121100,26.1,26.445,25.23,26.255,242200,0.0,1.0
2010-02-11,50.15,52.63,49.77,51.84,94200,25.075,26.315,24.885,25.92,188400,0.0,1.0
2010-02-12,51.32,51.32,49.32,49.99,83900,25.66,25.66,24.66,24.995,167800,0.0,1.0
2010-02-16,52.57,52.82,50.34,51.6,59500,26.285,26.41,25.17,25.8,119000,0.0,1.0
2010-02-17,53.31,53.92,51.47,52.99,110500,26.655,26.96,25.735,26.495,221000,0.0,1.0
2010-02-18,44.23,55.93,42.71,55.22,1328400,22.115,27.965,21.355,27.61,2656800,0.0,1.0
2010-02-19,48.47,50.0,44.78,45.0,736100,24.235,25.0,22.39,22.5,1472200,0.0,1.0
2010-02-22,47.58,49.13,46.25,47.95,219600,23.79,24.565,23.125,23.975,439200,0.0,1.0
2010-02-23,46.82,48.82,46.8,47.34,175800,23.41,24.41,23.4,23.67,351600,0.0,1.0
2010-02-24,47.55,47.9,46.73,47.01,144400,23.775,23.95,23.365,23.505,288800,0.0,1.0
2010-02-25,48.32,48.45,46.66,47.28,141400,24.16,24.225,23.33,23.64,282800,0.0,1.0
2010-02-26,48.26,49.26,46.82,48.41,195000,24.13,24.63,23.41,24.205,390000,0.0,1.0
2010-03-01,48.7,49.44,46.9901,48.2,104700,24.35,24.72,23.49505,24.1,209400,0.0,1.0
2010-03-02,49.11,49.92,48.77,49.92,67800,24.555,24.96,24.385,24.96,135600,0.0,1.0
2010-03-03,48.2,49.45,47.85,49.4,83700,24.1,24.725,23.925,24.7,167400,0.0,1.0
2010-03-04,49.0,49.21,48.02,48.2,45700,24.5,24.605,24.01,24.1,91400,0.0,1.0
2010-03-05,49.2,49.45,48.89,49.12,114200,24.6,24.725,24.445,24.56,228400,0.0,1.0
2010-03-08,49.09,49.96,48.91,49.32,85500,24.545,24.98,24.455,24.66,171000,0.0,1.0
2010-03-09,49.8,50.0,49.06,49.06,105300,24.9,25.0,24.53,24.53,210600,0.0,1.0
2010-03-10,50.92,52.4909,49.81,49.85,167600,25.46,26.24545,24.905,24.925,335200,0.0,1.0
2010-03-11,51.47,51.61,50.12,50.37,87800,25.735,25.805,25.06,25.185,175600,0.0,1.0
2010-03-12,51.1,52.0,50.84,51.75,89700,25.55,26.0,25.42,25.875,179400,0.0,1.0
2010-03-15,50.9,51.15,50.56,51.15,54000,25.45,25.575,25.28,25.575,108000,0.0,1.0
2010-03-16,51.0,51.29,50.5,50.98,94900,25.5,25.645,25.25,25.49,189800,0.0,1.0
2010-03-17,53.12,53.5499,51.03,51.03,158400,26.56,26.77495,25.515,25.515,316800,0.0,1.0
2010-03-18,53.05,53.4795,52.22,53.24,109900,26.525,26.73975,26.11,26.62,219800,0.0,1.0
2010-03-19,51.0,53.63,50.27,53.42,228300,25.5,26.815,25.135,26.71,456600,0.0,1.0
2010-03-22,51.27,51.53,50.62,50.63,91700,25.635,25.765,25.31,25.315,183400,0.0,1.0
2010-03-23,52.68,52.87,50.7601,51.14,73500,26.34,26.435,25.38005,25.57,147000,0.0,1.0
2010-03-24,51.56,52.12,51.22,52.12,71400,25.78,26.06,25.61,26.06,142800,0.0,1.0
2010-03-25,49.87,51.85,49.83,51.85,172400,24.935,25.925,24.915,25.925,344800,0.0,1.0
2010-03-26,49.8,50.79,49.5,50.0,112800,24.9,25.395,24.75,25.0,225600,0.0,1.0
2010-03-29,49.76,50.72,48.81,49.81,66200,24.88,25.36,24.405,24.905,132400,0.0,1.0
2010-03-30,49.07,51.13,48.87,49.76,70600,24.535,25.565,24.435,24.88,141200,0.0,1.0
2010-03-31,49.25,49.64,48.56,48.98,80600,24.625,24.82,24.28,24.49,161200,0.0,1.0
2010-04-01,48.55,50.1299,48.4,49.32,59300,24.275,25.06495,24.2,24.66,118600,0.0,1.0
2010-04-05,51.19,51.19,48.76,48.76,114500,25.595,25.595,24.38,24.38,229000,0.0,1.0
2010-04-06,50.77,51.26,50.05,50.7,123300,25.385,25.63,25.025,25.35,246600,0.0,1.0
2010-04-07,50.58,51.03,50.25,50.61,107100,25.29,25.515,25.125,25.305,214200,0.0,1.0
2010-04-08,51.14,51.23,50.03,50.51,124200,25.57,25.615,25.015,25.255,248400,0.0,1.0
2010-04-09,51.6,52.42,50.78,51.28,100400,25.8,26.21,25.39,25.64,200800,0.0,1.0
2010-04-12,52.04,52.24,51.27,51.55,117000,26.02,26.12,25.635,25.775,234000,0.0,1.0
2010-04-13,52.02,52.42,51.55,51.75,162700,26.01,26.21,25.775,25.875,325400,0.0,1.0
2010-04-14,53.37,53.41,51.96,52.13,123700,26.685,26.705,25.98,26.065,247400,0.0,1.0
2010-04-15,54.15,55.42,52.9201,53.15,170000,27.075,27.71,26.46005,26.575,340000,0.0,1.0
2010-04-16,54.31,54.39,53.55,54.18,122400,27.155,27.195,26.775,27.09,244800,0.0,1.0
2010-04-19,54.84,55.1,53.87,54.28,230200,27.42,27.55,26.935,27.14,460400,0.0,1.0
2010-04-20,55.7,55.99,54.79,55.25,97000,27.85,27.995,27.395,27.625,194000,0.0,1.0
2010-04-21,56.29,56.64,54.91,55.49,91500,28.145,28.32,27.455,27.745,183000,0.0,1.0
2010-04-22,56.3,56.3,55.21,56.28,83900,28.15,28.15,27.605,28.14,167800,0.0,1.0
2010-04-23,56.26,56.43,55.61,56.43,107000,28.13,28.215,27.805,28.215,214000,0.0,1.0
2010-04-26,55.95,56.6599,55.64,56.44,62200,27.975,28.32995,27.82,28.22,124400,0.0,1.0
2010-04-27,54.38,55.88,53.54,55.38,198100,27.19,27.94,26.77,27.69,396200,0.0,1.0
2010-04-28,55.11,56.14,54.15,54.62,97900,27.555,28.07,27.075,27.31,195800,0.0,1.0
2010-04-29,62.64,64.66,55.84,55.84,438000,31.32,32.33,27.92,27.92,876000,0.0,1.0
2010-04-30,63.68,65.44,62.35,62.82,273700,31.84,32.72,31.175,31.41,547400,0.0,1.0
2010-05-03,63.82,66.0156,62.98,63.96,164300,31.91,33.0078,31.49,31.98,328600,0.0,1.0
2010-05-04,61.85,63.26,60.75,63.26,208000,30.925,31.63,30.375,31.63,416000,0.0,1.0
2010-05-05,61.32,62.26,57.9215,60.89,125000,30.66,31.13,28.96075,30.445,250000,0.0,1.0
2010-05-06,59.75,61.47,56.39,60.81,82100,29.875,30.735,28.195,30.405,164200,0.0,1.0
2010-05-07,60.01,61.48,57.01,59.88,223400,30.005,30.74,28.505,29.94,446800,0.0,1.0
2010-05-10,60.68,62.13,59.97,61.59,109400,30.34,31.065,29.985,30.795,218800,0.0,1.0
2010-05-11,62.18,64.29,59.8,60.25,133000,31.09,32.145,29.9,30.125,266000,0.0,1.0
2010-05-12,65.12,65.27,62.53,62.55,97900,32.56,32.635,31.265,31.275,195800,0.0,1.0
2010-05-13,65.12,65.51,64.24,64.48,122700,32.56,32.755,32.12,32.24,245400,0.0,1.0
2010-05-14,65.08,65.65,63.52,64.75,99400,32.54,32.825,31.76,32.375,198800,0.0,1.0
2010-05-17,62.0,66.0,61.6,65.89,101900,31.0,33.0,30.8,32.945,203800,0.0,1.0
2010-05-18,61.37,64.6,61.08,62.57,89100,30.685,32.3,30.54,31.285,178200,0.0,1.0
2010-05-19,58.98,60.0,56.25,59.89,200800,29.49,30.0,28.125,29.945,401600,0.0,1.0
2010-05-20,57.65,59.8,57.09,58.26,205300,28.825,29.9,28.545,29.13,410600,0.0,1.0
2010-05-21,57.44,59.14,55.99,57.49,205500,28.72,29.57,27.995,28.745,411000,0.0,1.0
2010-05-24,57.2,58.86,57.0,57.15,96100,28.6,29.43,28.5,28.575,192200,0.0,1.0
2010-05-25,57.27,57.5,55.48,55.48,184500,28.635,28.75,27.74,27.74,369000,0.0,1.0
2010-05-26,57.75,59.93,57.51,58.02,134500,28.875,29.965,28.755,29.01,269000,0.0,1.0
2010-05-27,62.17,62.21,58.72,58.72,95200,31.085,31.105,29.36,29.36,190400,0.0,1.0
2010-05-28,61.23,63.02,60.3901,62.32,87100,30.615,31.51,30.19505,31.16,174200,0.0,1.0
2010-06-01,59.11,61.05,58.57,60.57,135200,29.555,30.525,29.285,30.285,270400,0.0,1.0
2010-06-02,59.94,60.81,58.26,59.08,89800,29.97,30.405,29.13,29.54,179600,0.0,1.0
2010-06-03,60.55,62.31,59.42,59.42,55800,30.275,31.155,29.71,29.71,111600,0.0,1.0
2010-06-04,58.5,60.12,58.01,60.12,91300,29.25,30.06,29.005,30.06,182600,0.0,1.0
2010-06-07,54.76,58.81,54.63,58.81,95600,27.38,29.405,27.315,29.405,191200,0.0,1.0
2010-06-08,54.9,56.22,52.63,54.92,175300,27.45,28.11,26.315,27.46,350600,0.0,1.0
2010-06-09,57.45,59.5,55.02,55.02,118100,28.725,29.75,27.51,27.51,236200,0.0,1.0
2010-06-10,59.61,59.98,58.15,58.5,75200,29.805,29.99,29.075,29.25,150400,0.0,1.0
2010-06-11,60.4,61.23,58.235,59.34,112700,30.2,30.615,29.1175,29.67,225400,0.0,1.0
2010-06-14,61.3,63.32,60.8,61.0,159200,30.65,31.66,30.4,30.5,318400,0.0,1.0
2010-06-15,62.7,62.9,61.2301,61.8,99600,31.35,31.45,30.61505,30.9,199200,0.0,1.0
2010-06-16,61.72,62.85,61.44,62.09,78500,30.86,31.425,30.72,31.045,157000,0.0,1.0
2010-06-17,62.56,63.22,61.12,61.75,65400,31.28,31.61,30.56,30.875,130800,0.0,1.0
2010-06-18,62.48,63.2099,61.67,62.55,86800,31.24,31.60495,30.835,31.275,173600,0.0,1.0
2010-06-21,61.93,64.0999,61.46,63.11,66300,30.965,32.04995,30.73,31.555,132600,0.0,1.0
2010-06-22,59.25,63.47,59.24,61.93,74900,29.625,31.735,29.62,30.965,149800,0.0,1.0
2010-06-23,58.99,59.85,57.91,59.21,73600,29.495,29.925,28.955,29.605,147200,0.0,1.0
2010-06-24,57.05,58.92,56.86,58.46,71000,28.525,29.46,28.43,29.23,142000,0.0,1.0
2010-06-25,59.06,60.3399,56.5,57.09,281900,29.53,30.16995,28.25,28.545,563800,0.0,1.0
2010-06-28,57.64,59.45,57.56,59.4,65300,28.82,29.725,28.78,29.7,130600,0.0,1.0
2010-06-29,54.66,57.055,54.25,56.88,216000,27.33,28.5275,27.125,28.44,432000,0.0,1.0
2010-06-30,54.76,56.35,53.52,54.86,200000,27.38,28.175,26.76,27.43,400000,0.0,1.0
2010-07-01,53.04,55.38,49.91,54.7,372000,26.52,27.69,24.955,27.35,744000,0.0,1.0
2010-07-02,53.46,54.77,52.85,53.16,102900,26.73,27.385,26.425,26.58,205800,0.0,1.0
2010-07-06,51.44,54.45,51.06,53.83,142900,25.72,27.225,25.53,26.915,285800,0.0,1.0
2010-07-07,52.41,52.56,50.89,51.52,131400,26.205,26.28,25.445,25.76,262800,0.0,1.0
2010-07-08,52.88,53.65,52.16,52.86,87600,26.44,26.825,26.08,26.43,175200,0.0,1.0
2010-07-09,53.06,53.47,52.13,52.16,82000,26.53,26.735,26.065,26.08,164000,0.0,1.0
2010-07-12,52.06,53.04,50.7501,52.15,127500,26.03,26.52,25.37505,26.075,255000,0.0,1.0
2010-07-13,54.74,55.09,52.99,52.99,147600,27.37,27.545,26.495,26.495,295200,0.0,1.0
2010-07-14,54.6,54.94,53.69,54.81,138500,27.3,27.47,26.845,27.405,277000,0.0,1.0
2010-07-15,55.09,55.42,53.89,54.58,158900,27.545,27.71,26.945,27.29,317800,0.0,1.0
2010-07-16,53.99,54.88,53.35,54.78,191800,26.995,27.44,26.675,27.39,383600,0.0,1.0
2010-07-19,53.3,54.3299,52.41,54.31,105800,26.65,27.16495,26.205,27.155,211600,0.0,1.0
2010-07-20,54.69,54.91,52.05,52.57,106700,27.345,27.455,26.025,26.285,213400,0.0,1.0
2010-07-21,53.91,56.0,53.67,55.07,130900,26.955,28.0,26.835,27.535,261800,0.0,1.0
2010-07-22,55.16,55.51,54.16,54.75,161200,27.58,27.755,27.08,27.375,322400,0.0,1.0
2010-07-23,56.78,56.84,54.44,55.17,123700,28.39,28.42,27.22,27.585,247400,0.0,1.0
2010-07-26,56.35,57.96,55.16,57.37,149300,28.175,28.98,27.58,28.685,298600,0.0,1.0
2010-07-27,56.89,57.94,55.89,56.72,97500,28.445,28.97,27.945,28.36,195000,0.0,1.0
2010-07-28,55.27,57.12,55.02,56.69,149600,27.635,28.56,27.51,28.345,299200,0.0,1.0
2010-07-29,61.26,62.16,59.64,59.85,425300,30.63,31.08,29.82,29.925,850600,0.0,1.0
2010-07-30,61.63,63.43,59.88,60.39,305500,30.815,31.715,29.94,30.195,611000,0.0,1.0
2010-08-02,62.97,63.8682,62.27,63.02,211000,31.485,31.9341,31.135,31.51,422000,0.0,1.0
2010-08-03,63.35,63.75,61.9401,63.0,144900,31.675,31.875,30.97005,31.5,289800,0.0,1.0
2010-08-04,64.4,65.37,63.88,63.88,129600,32.2,32.685,31.94,31.94,259200,0.0,1.0
2010-08-05,64.23,64.82,63.41,63.9,183100,32.115,32.41,31.705,31.95,366200,0.0,1.0
2010-08-06,66.23,66.4,63.29,63.53,153600,33.115,33.2,31.645,31.765,307200,0.0,1.0
2010-08-09,67.0,67.47,66.23,66.23,105300,33.5,33.735,33.115,33.115,210600,0.0,1.0
2010-08-10,66.6,67.3699,65.74,67.0,89200,33.3,33.68495,32.87,33.5,178400,0.0,1.0
2010-08-11,63.9,65.03,63.73,64.96,125400,31.95,32.515,31.865,32.48,250800,0.0,1.0
2010-08-12,64.86,65.49,63.1,63.35,84300,32.43,32.745,31.55,31.675,168600,0.0,1.0
2010-08-13,64.15,64.995,63.08,64.61,56100,32.075,32.4975,31.54,32.305,112200,0.0,1.0
2010-08-16,64.4,65.02,63.61,63.63,71900,32.2,32.51,31.805,31.815,143800,0.0,1.0
2010-08-17,64.29,65.31,63.82,64.87,101700,32.145,32.655,31.91,32.435,203400,0.0,1.0
2010-08-18,64.36,65.662,63.71,64.02,57700,32.18,32.831,31.855,32.01,115400,0.0,1.0
2010-08-19,63.76,64.6,63.57,64.11,67100,31.88,32.3,31.785,32.055,134200,0.0,1.0
2010-08-20,63.67,64.5,62.54,63.41,69100,31.835,32.25,31.27,31.705,138200,0.0,1.0
2010-08-23,63.5,65.74,63.26,64.06,54200,31.75,32.87,31.63,32.03,108400,0.0,1.0
2010-08-24,63.64,64.87,62.49,63.04,92400,31.82,32.435,31.245,31.52,184800,0.0,1.0
2010-08-25,64.79,65.14,62.59,63.33,43000,32.395,32.57,31.295,31.665,86000,0.0,1.0
2010-08-26,66.19,68.96,64.78,65.22,197800,33.095,34.48,32.39,32.61,395600,0.0,1.0
2010-08-27,67.47,67.52,65.75,66.89,78800,33.735,33.76,32.875,33.445,157600,0.0,1.0
2010-08-30,66.83,68.55,66.66,67.38,79600,33.415,34.275,33.33,33.69,159200,0.0,1.0
2010-08-31,67.96,68.38,66.08,66.83,120600,33.98,34.19,33.04,33.415,241200,0.0,1.0
2010-09-01,70.5,70.73,68.36,69.11,119900,35.25,35.365,34.18,34.555,239800,0.0,1.0
2010-09-02,71.65,72.045,70.02,70.73,119900,35.825,36.0225,35.01,35.365,239800,0.0,1.0
2010-09-03,71.74,72.81,71.34,72.46,58200,35.87,36.405,35.67,36.23,116400,0.0,1.0
2010-09-07,70.75,72.13,69.86,71.66,93500,35.375,36.065,34.93,35.83,187000,0.0,1.0
2010-09-08,71.77,72.045,70.46,70.86,99600,35.885,36.0225,35.23,35.43,199200,0.0,1.0
2010-09-09,72.5,73.06,71.87,72.72,103700,36.25,36.53,35.935,36.36,207400,0.0,1.0
2010-09-10,72.38,73.71,71.84,72.74,87800,36.19,36.855,35.92,36.37,175600,0.0,1.0
2010-09-13,73.63,74.785,73.23,73.39,72200,36.815,37.3925,36.615,36.695,144400,0.0,1.0
2010-09-14,72.83,74.56,72.65,73.66,57800,36.415,37.28,36.325,36.83,115600,0.0,1.0
2010-09-15,72.83,73.2399,72.3,72.63,40300,36.415,36.61995,36.15,36.315,80600,0.0,1.0
2010-09-16,71.82,74.5,69.79,73.85,422600,35.91,37.25,34.895,36.925,845200,0.0,1.0
2010-09-17,73.24,74.29,72.4701,72.62,139300,36.62,37.145,36.23505,36.31,278600,0.0,1.0
2010-09-20,74.0,74.13,71.902,73.36,162300,37.0,37.065,35.951,36.68,324600,0.0,1.0
2010-09-21,73.03,74.39,72.94,74.15,130500,36.515,37.195,36.47,37.075,261000,0.0,1.0
2010-09-22,73.7,75.25,73.07,73.07,110400,36.85,37.625,36.535,36.535,220800,0.0,1.0
2010-09-23,72.74,74.6003,72.59,73.27,69400,36.37,37.30015,36.295,36.635,138800,0.0,1.0
2010-09-24,75.99,76.35,73.69,73.7,106700,37.995,38.175,36.845,36.85,213400,0.0,1.0
2010-09-27,74.83,76.37,74.68,75.84,42900,37.415,38.185,37.34,37.92,85800,0.0,1.0
2010-09-28,76.1,76.26,73.51,74.78,82400,38.05,38.13,36.755,37.39,164800,0.0,1.0
2010-09-29,76.39,76.43,75.03,75.64,66100,38.195,38.215,37.515,37.82,132200,0.0,1.0
2010-09-30,76.08,77.13,74.5,76.89,75400,38.04,38.565,37.25,38.445,150800,0.0,1.0
2010-10-01,78.06,78.13,76.25,76.7,102500,39.03,39.065,38.125,38.35,205000,0.0,1.0
2010-10-04,77.09,79.27,76.15,77.52,91000,38.545,39.635,38.075,38.76,182000,0.0,1.0
2010-10-05,79.59,79.96,78.0095,78.01,100900,39.795,39.98,39.00475,39.005,201800,0.0,1.0
2010-10-06,81.14,81.27,79.59,79.59,104800,40.57,40.635,39.795,39.795,209600,0.0,1.0
2010-10-07,78.92,81.34,76.76,81.34,221800,39.46,40.67,38.38,40.67,443600,0.0,1.0
2010-10-08,78.35,79.0,75.63,77.94,147100,39.175,39.5,37.815,38.97,294200,0.0,1.0
2010-10-11,79.2,79.75,78.11,78.53,73900,39.6,39.875,39.055,39.265,147800,0.0,1.0
2010-10-12,82.19,82.6,78.27,79.24,148200,41.095,41.3,39.135,39.62,296400,0.0,1.0
2010-10-13,83.69,84.73,81.81,82.29,95000,41.845,42.365,40.905,41.145,190000,0.0,1.0
2010-10-14,82.9,83.88,82.17,83.88,89500,41.45,41.94,41.085,41.94,179000,0.0,1.0
2010-10-15,82.47,84.17,81.73,83.3,84500,41.235,42.085,40.865,41.65,169000,0.0,1.0
2010-10-18,83.32,84.1999,82.39,82.39,49800,41.66,42.09995,41.195,41.195,99600,0.0,1.0
2010-10-19,82.13,82.812,80.37,82.45,100100,41.065,41.406,40.185,41.225,200200,0.0,1.0
2010-10-20,82.05,83.35,81.745,82.62,64900,41.025,41.675,40.8725,41.31,129800,0.0,1.0
2010-10-21,81.93,83.35,79.89,82.45,64400,40.965,41.675,39.945,41.225,128800,0.0,1.0
2010-10-22,82.8,83.19,81.82,81.99,38100,41.4,41.595,40.91,40.995,76200,0.0,1.0
2010-10-25,83.05,85.22,82.69,83.25,56100,41.525,42.61,41.345,41.625,112200,0.0,1.0
2010-10-26,82.03,83.56,81.73,82.69,54100,41.015,41.78,40.865,41.345,108200,0.0,1.0
2010-10-27,82.15,83.11,80.57,81.65,67400,41.075,41.555,40.285,40.825,134800,0.0,1.0
2010-10-28,80.19,82.06,76.8,80.53,195700,40.095,41.03,38.4,40.265,391400,0.0,1.0
2010-10-29,80.75,82.0599,80.11,80.66,125700,40.375,41.02995,40.055,40.33,251400,0.0,1.0
2010-11-01,80.23,82.4,78.75,81.08,135000,40.115,41.2,39.375,40.54,270000,0.0,1.0
2010-11-02,81.65,82.57,80.4,81.34,87300,40.825,41.285,40.2,40.67,174600,0.0,1.0
2010-11-03,82.01,83.0,81.18,81.96,70900,41.005,41.5,40.59,40.98,141800,0.0,1.0
2010-11-04,83.42,85.0899,82.22,83.09,85800,41.71,42.54495,41.11,41.545,171600,0.0,1.0
2010-11-05,84.23,84.69,82.84,83.72,49500,42.115,42.345,41.42,41.86,99000,0.0,1.0
2010-11-08,82.78,84.48,82.27,83.76,48800,41.39,42.24,41.135,41.88,97600,0.0,1.0
2010-11-09,81.2,83.33,80.2401,83.07,58500,40.6,41.665,40.12005,41.535,117000,0.0,1.0
2010-11-10,81.81,82.08,79.78,81.08,104800,40.905,41.04,39.89,40.54,209600,0.0,1.0
2010-11-11,84.67,85.25,81.09,81.09,105000,42.335,42.625,40.545,40.545,210000,0.0,1.0
2010-11-12,82.0,84.28,80.645,83.75,81100,41.0,42.14,40.3225,41.875,162200,0.0,1.0
2010-11-15,81.92,83.079,81.51,82.22,55900,40.96,41.5395,40.755,41.11,111800,0.0,1.0
2010-11-16,81.66,82.1,79.99,81.66,89700,40.83,41.05,39.995,40.83,179400,0.0,1.0
2010-11-17,82.08,83.08,81.3201,81.71,61400,41.04,41.54,40.66005,40.855,122800,0.0,1.0
2010-11-18,82.13,83.67,81.75,82.93,49100,41.065,41.835,40.875,41.465,98200,0.0,1.0
2010-11-19,81.98,82.955,80.67,81.88,44500,40.99,41.4775,40.335,40.94,89000,0.0,1.0
2010-11-22,82.25,83.51,81.72,82.01,57100,41.125,41.755,40.86,41.005,114200,0.0,1.0
2010-11-23,81.63,82.31,80.6,81.44,49300,40.815,41.155,40.3,40.72,98600,0.0,1.0
2010-11-24,82.64,83.89,81.76,82.03,50500,41.32,41.945,40.88,41.015,101000,0.0,1.0
2010-11-26,82.12,82.43,81.32,82.03,8900,41.06,41.215,40.66,41.015,17800,0.0,1.0
2010-11-29,81.23,81.94,79.9,81.78,37500,40.615,40.97,39.95,40.89,75000,0.0,1.0
2010-11-30,80.5,81.365,80.11,80.78,136300,40.25,40.6825,40.055,40.39,272600,0.0,1.0
2010-12-01,81.34,82.49,80.48,81.87,72300,40.67,41.245,40.24,40.935,144600,0.0,1.0
2010-12-02,82.52,83.25,80.72,81.46,45100,41.26,41.625,40.36,40.73,90200,0.0,1.0
2010-12-03,82.19,82.54,80.79,82.54,58100,41.095,41.27,40.395,41.27,116200,0.0,1.0
2010-12-06,81.48,82.24,80.89,81.88,52000,40.74,41.12,40.445,40.94,104000,0.0,1.0
2010-12-07,81.0,82.91,80.8,82.45,82200,40.5,41.455,40.4,41.225,164400,0.0,1.0
2010-12-08,79.88,81.42,79.13,81.42,107200,39.94,40.71,39.565,40.71,214400,0.0,1.0
2010-12-09,79.51,80.52,78.34,80.17,65800,39.755,40.26,39.17,40.085,131600,0.0,1.0
2010-12-10,79.34,80.25,79.01,79.26,57900,39.67,40.125,39.505,39.63,115800,0.0,1.0
2010-12-13,78.39,79.6799,78.37,79.25,41700,39.195,39.83995,39.185,39.625,83400,0.0,1.0
2010-12-14,77.6,79.03,76.9,78.48,78900,38.8,39.515,38.45,39.24,157800,0.0,1.0
2010-12-15,77.6,78.4,77.28,77.65,61300,38.8,39.2,38.64,38.825,122600,0.0,1.0
2010-12-16,79.83,80.03,77.59,77.63,58300,39.915,40.015,38.795,38.815,116600,0.0,1.0
2010-12-17,80.14,80.14,78.06,79.99,136200,40.07,40.07,39.03,39.995,272400,0.0,1.0
2010-12-20,80.0,80.49,79.52,80.34,62400,40.0,40.245,39.76,40.17,124800,0.0,1.0
2010-12-21,80.79,80.81,79.8401,80.2,38900,40.395,40.405,39.92005,40.1,77800,0.0,1.0
2010-12-22,80.22,81.11,79.39,81.1,28700,40.11,40.555,39.695,40.55,57400,0.0,1.0
2010-12-23,80.22,80.5,80.03,80.18,15400,40.11,40.25,40.015,40.09,30800,0.0,1.0
2010-12-27,79.08,80.35,77.91,80.07,53800,39.54,40.175,38.955,40.035,107600,0.0,1.0
2010-12-28,78.39,79.08,78.18,79.08,49500,39.195,39.54,39.09,39.54,99000,0.0,1.0
2010-12-29,78.71,79.5,78.42,78.42,49600,39.355,39.75,39.21,39.21,99200,0.0,1.0
2010-12-30,80.02,80.69,78.46,78.46,104000,40.01,40.345,39.23,39.23,208000,0.0,1.0
2010-12-31,78.3,80.24,77.69,80.24,54900,39.15,40.12,38.845,40.12,109800,0.0,1.0
2011-01-03,81.25,81.5,78.88,79.07,56700,40.625,40.75,39.44,39.535,113400,0.0,1.0
2011-01-04,82.19,82.51,79.58,81.28,132700,41.095,41.255,39.79,40.64,265400,0.0,1.0
2011-01-05,81.81,82.53,80.06,81.67,67700,40.905,41.265,40.03,40.835,135400,0.0,1.0
2011-01-06,81.74,82.4,80.66,81.51,48500,40.87,41.2,40.33,40.755,97000,0.0,1.0
2011-01-07,81.2,83.05,79.585,82.06,57500,40.6,41.525,39.7925,41.03,115000,0.0,1.0
2011-01-10,81.89,82.26,79.11,80.64,76700,40.945,41.13,39.555,40.32,153400,0.0,1.0
2011-01-11,80.05,82.0,80.01,82.0,55900,40.025,41.0,40.005,41.0,111800,0.0,1.0
2011-01-12,79.9,81.19,78.96,80.53,54000,39.95,40.595,39.48,40.265,108000,0.0,1.0
2011-01-13,79.71,80.6099,78.61,79.51,36900,39.855,40.30495,39.305,39.755,73800,0.0,1.0
2011-01-14,79.48,80.04,79.09,79.49,73500,39.74,40.02,39.545,39.745,147000,0.0,1.0
2011-01-18,80.38,80.55,78.55,79.18,52500,40.19,40.275,39.275,39.59,105000,0.0,1.0
2011-01-19,79.5,81.49,78.99,79.89,81800,39.75,40.745,39.495,39.945,163600,0.0,1.0
2011-01-20,77.73,79.63,77.001,79.23,65000,38.865,39.815,38.5005,39.615,130000,0.0,1.0
2011-01-21,77.58,78.8,77.38,78.03,46100,38.79,39.4,38.69,39.015,92200,0.0,1.0
2011-01-24,78.73,80.17,77.86,77.86,42400,39.365,40.085,38.93,38.93,84800,0.0,1.0
2011-01-25,79.53,79.85,78.07,78.07,55500,39.765,39.925,39.035,39.035,111000,0.0,1.0
2011-01-26,80.9,81.29,79.48,79.48,106400,40.45,40.645,39.74,39.74,212800,0.0,1.0
2011-01-27,81.2,81.61,79.88,80.91,47600,40.6,40.805,39.94,40.455,95200,0.0,1.0
2011-01-28,78.67,81.1,78.02,81.1,82600,39.335,40.55,39.01,40.55,165200,0.0,1.0
2011-01-31,79.08,80.75,77.93,79.07,83800,39.54,40.375,38.965,39.535,167600,0.0,1.0
2011-02-01,80.55,81.0,79.47,79.91,65800,40.275,40.5,39.735,39.955,131600,0.0,1.0
2011-02-02,79.39,80.76,79.04,80.38,65500,39.695,40.38,39.52,40.19,131000,0.0,1.0
2011-02-03,78.73,79.91,78.2,79.02,31600,39.365,39.955,39.1,39.51,63200,0.0,1.0
2011-02-04,79.13,79.84,78.12,78.92,34600,39.565,39.92,39.06,39.46,69200,0.0,1.0
2011-02-07,79.5,79.65,78.51,79.02,46000,39.75,39.825,39.255,39.51,92000,0.0,1.0
2011-02-08,80.16,80.2,79.07,79.22,28300,40.08,40.1,39.535,39.61,56600,0.0,1.0
2011-02-09,79.07,80.0,78.5,79.58,16400,39.535,40.0,39.25,39.79,32800,0.0,1.0
2011-02-10,79.04,80.03,78.63,78.63,30000,39.52,40.015,39.315,39.315,60000,0.0,1.0
2011-02-11,80.0,80.44,78.84,78.84,30000,40.0,40.22,39.42,39.42,60000,0.0,1.0
2011-02-14,79.91,80.03,78.92,80.03,19300,39.955,40.015,39.46,40.015,38600,0.0,1.0
2011-02-15,78.46,80.45,78.16,79.98,78500,39.23,40.225,39.08,39.99,157000,0.0,1.0
2011-02-16,79.11,79.64,78.4701,78.5,28000,39.555,39.82,39.23505,39.25,56000,0.0,1.0
2011-02-17,79.44,80.17,78.64,78.98,98700,39.72,40.085,39.32,39.49,197400,0.0,1.0
2011-02-18,79.44,79.99,78.255,79.88,66900,39.72,39.995,39.1275,39.94,133800,0.0,1.0
2011-02-22,76.69,79.52,76.6,78.54,81600,38.345,39.76,38.3,39.27,163200,0.0,1.0
2011-02-23,74.81,77.08,74.51,76.85,145100,37.405,38.54,37.255,38.425,290200,0.0,1.0
2011-02-24,76.91,77.1,74.85,75.04,102600,38.455,38.55,37.425,37.52,205200,0.0,1.0
2011-02-25,80.72,80.76,77.35,77.35,64300,40.36,40.38,38.675,38.675,128600,0.0,1.0
2011-02-28,79.3,81.93,78.61,81.29,47400,39.65,40.965,39.305,40.645,94800,0.0,1.0
2011-03-01,79.48,81.07,78.74,79.61,62800,39.74,40.535,39.37,39.805,125600,0.0,1.0
2011-03-02,77.77,80.92,77.5901,79.13,90300,38.885,40.46,38.79505,39.565,180600,0.0,1.0
2011-03-03,81.7,83.4799,80.341,82.1,164400,40.85,41.73995,40.1705,41.05,328800,0.0,1.0
2011-03-04,80.3,82.09,78.64,81.3,188400,40.15,41.045,39.32,40.65,376800,0.0,1.0
2011-03-07,77.46,81.41,77.24,80.69,140000,38.73,40.705,38.62,40.345,280000,0.0,1.0
2011-03-08,78.01,78.69,76.22,77.67,102100,39.005,39.345,38.11,38.835,204200,0.0,1.0
2011-03-09,78.0,78.56,77.47,78.13,86100,39.0,39.28,38.735,39.065,172200,0.0,1.0
2011-03-10,76.46,77.51,76.06,77.5,119700,38.23,38.755,38.03,38.75,239400,0.0,1.0
2011-03-11,76.56,78.32,76.02,76.02,114700,38.28,39.16,38.01,38.01,229400,0.0,1.0
2011-03-14,76.0,76.13,74.13,75.08,134800,38.0,38.065,37.065,37.54,269600,0.0,1.0
2011-03-15,76.03,76.89,73.645,74.57,159300,38.015,38.445,36.8225,37.285,318600,0.0,1.0
2011-03-16,74.13,76.4,73.77,75.93,158300,37.065,38.2,36.885,37.965,316600,0.0,1.0
2011-03-17,76.18,78.29,75.0801,75.47,255500,38.09,39.145,37.54005,37.735,511000,0.0,1.0
2011-03-18,77.15,78.1,75.5,75.5,161600,38.575,39.05,37.75,37.75,323200,0.0,1.0
2011-03-21,78.08,78.2899,76.2,78.0,111900,39.04,39.14495,38.1,39.0,223800,0.0,1.0
2011-03-22,76.83,78.4899,76.65,77.93,56100,38.415,39.24495,38.325,38.965,112200,0.0,1.0
2011-03-23,76.35,77.27,75.92,76.63,64500,38.175,38.635,37.96,38.315,129000,0.0,1.0
2011-03-24,76.84,77.33,75.27,77.15,76500,38.42,38.665,37.635,38.575,153000,0.0,1.0
2011-03-25,77.93,78.64,76.47,77.17,85300,38.965,39.32,38.235,38.585,170600,0.0,1.0
2011-03-28,77.87,78.98,77.55,78.26,69300,38.935,39.49,38.775,39.13,138600,0.0,1.0
2011-03-29,79.44,80.43,76.96,77.79,61200,39.72,40.215,38.48,38.895,122400,0.0,1.0
2011-03-30,80.11,80.58,79.75,79.91,74000,40.055,40.29,39.875,39.955,148000,0.0,1.0
2011-03-31,81.4,81.44,79.47,80.09,59600,40.7,40.72,39.735,40.045,119200,0.0,1.0
2011-04-01,80.56,82.28,79.65,82.12,117200,40.28,41.14,39.825,41.06,234400,0.0,1.0
2011-04-04,81.99,82.17,80.2,80.85,67000,40.995,41.085,40.1,40.425,134000,0.0,1.0
2011-04-05,81.09,82.3,80.89,81.75,49600,40.545,41.15,40.445,40.875,99200,0.0,1.0
2011-04-06,80.51,81.95,80.096,81.59,75900,40.255,40.975,40.048,40.795,151800,0.0,1.0
2011-04-07,79.85,80.75,79.16,80.75,69700,39.925,40.375,39.58,40.375,139400,0.0,1.0
2011-04-08,79.58,80.7,79.0,80.5,42700,39.79,40.35,39.5,40.25,85400,0.0,1.0
2011-04-11,77.62,80.16,77.16,79.47,40600,38.81,40.08,38.58,39.735,81200,0.0,1.0
2011-04-12,76.45,77.57,75.68,77.24,54500,38.225,38.785,37.84,38.62,109000,0.0,1.0
2011-04-13,76.14,77.44,75.7,76.95,54000,38.07,38.72,37.85,38.475,108000,0.0,1.0
2011-04-14,76.95,77.13,75.22,75.64,51700,38.475,38.565,37.61,37.82,103400,0.0,1.0
2011-04-15,77.48,78.13,76.66,76.73,36800,38.74,39.065,38.33,38.365,73600,0.0,1.0
2011-04-18,76.33,76.63,74.86,76.04,41100,38.165,38.315,37.43,38.02,82200,0.0,1.0
2011-04-19,75.88,77.02,75.08,76.42,53500,37.94,38.51,37.54,38.21,107000,0.0,1.0
2011-04-20,77.72,78.04,76.5516,77.21,34400,38.86,39.02,38.2758,38.605,68800,0.0,1.0
2011-04-21,77.23,78.6699,76.17,78.33,40300,38.615,39.33495,38.085,39.165,80600,0.0,1.0
2011-04-25,76.04,77.61,75.52,76.84,38500,38.02,38.805,37.76,38.42,77000,0.0,1.0
2011-04-26,76.82,77.49,76.27,76.27,31900,38.41,38.745,38.135,38.135,63800,0.0,1.0
2011-04-27,77.78,77.78,74.95,76.98,61900,38.89,38.89,37.475,38.49,123800,0.0,1.0
2011-04-28,77.39,78.0399,77.01,77.61,39600,38.695,39.01995,38.505,38.805,79200,0.0,1.0
2011-04-29,78.48,79.15,77.37,77.61,53000,39.24,39.575,38.685,38.805,106000,0.0,1.0
2011-05-02,78.35,78.64,77.32,78.64,70000,39.175,39.32,38.66,39.32,140000,0.0,1.0
2011-05-03,78.11,78.29,77.78,78.23,80000,39.055,39.145,38.89,39.115,160000,0.0,1.0
2011-05-04,77.01,78.02,75.25,78.02,80000,38.505,39.01,37.625,39.01,160000,0.0,1.0
2011-05-05,74.64,76.23,73.72,74.5,77100,37.32,38.115,36.86,37.25,154200,0.0,1.0
2011-05-06,74.96,75.98,73.68,75.47,109800,37.48,37.99,36.84,37.735,219600,0.0,1.0
2011-05-09,74.43,75.1499,73.6,74.74,79000,37.215,37.57495,36.8,37.37,158000,0.0,1.0
2011-05-10,76.65,76.73,74.29,74.81,62000,38.325,38.365,37.145,37.405,124000,0.0,1.0
2011-05-11,74.96,76.3,74.63,76.3,48900,37.48,38.15,37.315,38.15,97800,0.0,1.0
2011-05-12,74.52,74.86,72.03,74.78,158000,37.26,37.43,36.015,37.39,316000,0.0,1.0
2011-05-13,75.01,75.29,73.25,74.46,48700,37.505,37.645,36.625,37.23,97400,0.0,1.0
2011-05-16,73.28,74.9,73.2,74.32,79600,36.64,37.45,36.6,37.16,159200,0.0,1.0
2011-05-17,72.12,73.73,71.67,72.97,77200,36.06,36.865,35.835,36.485,154400,0.0,1.0
2011-05-18,73.33,74.65,71.0,72.47,81100,36.665,37.325,35.5,36.235,162200,0.0,1.0
2011-05-19,72.98,74.28,72.45,73.98,84900,36.49,37.14,36.225,36.99,169800,0.0,1.0
2011-05-20,72.81,73.84,71.63,72.66,54000,36.405,36.92,35.815,36.33,108000,0.0,1.0
2011-05-23,70.45,71.48,70.09,71.4,101600,35.225,35.74,35.045,35.7,203200,0.0,1.0
2011-05-24,69.39,70.8,68.98,70.8,112900,34.695,35.4,34.49,35.4,225800,0.0,1.0
2011-05-25,69.69,69.85,68.82,69.27,90900,34.845,34.925,34.41,34.635,181800,0.0,1.0
2011-05-26,69.03,69.9099,67.8,69.38,85300,34.515,34.95495,33.9,34.69,170600,0.0,1.0
2011-05-27,68.96,69.43,68.52,69.43,74300,34.48,34.715,34.26,34.715,148600,0.0,1.0
2011-05-31,69.09,70.24,68.2,69.7,123500,34.545,35.12,34.1,34.85,247000,0.0,1.0
2011-06-01,67.69,69.8,67.55,69.02,111400,33.845,34.9,33.775,34.51,222800,0.0,1.0
2011-06-02,67.53,68.67,66.9307,67.94,98000,33.765,34.335,33.46535,33.97,196000,0.0,1.0
2011-06-03,66.23,67.31,66.01,66.45,80600,33.115,33.655,33.005,33.225,161200,0.0,1.0
2011-06-06,64.6,66.6099,64.54,66.3,66100,32.3,33.30495,32.27,33.15,132200,0.0,1.0
2011-06-07,65.91,66.85,64.89,65.6,115100,32.955,33.425,32.445,32.8,230200,0.0,1.0
2011-06-08,64.94,66.29,64.0,65.57,81700,32.47,33.145,32.0,32.785,163400,0.0,1.0
2011-06-09,64.99,66.42,64.93,65.17,58400,32.495,33.21,32.465,32.585,116800,0.0,1.0
2011-06-10,63.24,64.9899,63.0,64.71,116500,31.62,32.49495,31.5,32.355,233000,0.0,1.0
2011-06-13,63.03,64.24,63.01,63.25,52800,31.515,32.12,31.505,31.625,105600,0.0,1.0
2011-06-14,63.61,64.11,63.17,63.74,70600,31.805,32.055,31.585,31.87,141200,0.0,1.0
2011-06-15,62.84,63.2199,62.48,63.05,101200,31.42,31.60995,31.24,31.525,202400,0.0,1.0
2011-06-16,62.57,63.28,61.7,62.8,64800,31.285,31.64,30.85,31.4,129600,0.0,1.0
2011-06-17,61.9,63.235,61.57,63.07,84600,30.95,31.6175,30.785,31.535,169200,0.0,1.0
2011-06-20,61.8,62.35,60.88,61.62,72200,30.9,31.175,30.44,30.81,144400,0.0,1.0
2011-06-21,63.11,64.4,62.03,62.32,107800,31.555,32.2,31.015,31.16,215600,0.0,1.0
2011-06-22,62.76,63.51,62.275,62.66,98000,31.38,31.755,31.1375,31.33,196000,0.0,1.0
2011-06-23,63.13,63.42,61.67,62.28,85900,31.565,31.71,30.835,31.14,171800,0.0,1.0
2011-06-24,62.88,63.55,62.5,63.38,171600,31.44,31.775,31.25,31.69,343200,0.0,1.0
2011-06-27,63.07,64.12,62.76,63.02,90800,31.535,32.06,31.38,31.51,181600,0.0,1.0
2011-06-28,63.17,63.8,62.89,63.19,121700,31.585,31.9,31.445,31.595,243400,0.0,1.0
2011-06-29,66.05,66.48,63.0,63.59,157800,33.025,33.24,31.5,31.795,315600,0.0,1.0
2011-06-30,68.28,68.39,65.66,66.32,159700,34.14,34.195,32.83,33.16,319400,0.0,1.0
2011-07-01,70.46,71.75,67.86,68.18,202300,35.23,35.875,33.93,34.09,404600,0.0,1.0
2011-07-05,68.52,70.68,67.3,70.24,159900,34.26,35.34,33.65,35.12,319800,0.0,1.0
2011-07-06,68.23,69.2,66.4,68.65,263200,34.115,34.6,33.2,34.325,526400,0.0,1.0
2011-07-07,69.03,69.49,68.25,68.85,82500,34.515,34.745,34.125,34.425,165000,0.0,1.0
2011-07-08,68.59,68.64,66.95,68.08,64300,34.295,34.32,33.475,34.04,128600,0.0,1.0
2011-07-11,66.85,67.87,66.5,67.68,42000,33.425,33.935,33.25,33.84,84000,0.0,1.0
2011-07-12,66.66,67.61,66.32,66.68,62300,33.33,33.805,33.16,33.34,124600,0.0,1.0
2011-07-13,67.31,68.61,66.87,67.05,43000,33.655,34.305,33.435,33.525,86000,0.0,1.0
2011-07-14,66.83,67.86,66.25,67.54,95300,33.415,33.93,33.125,33.77,190600,0.0,1.0
2011-07-15,67.23,67.9,66.71,66.99,50700,33.615,33.95,33.355,33.495,101400,0.0,1.0
2011-07-18,67.13,67.55,65.56,66.97,83400,33.565,33.775,32.78,33.485,166800,0.0,1.0
2011-07-19,68.91,69.11,67.37,68.04,78100,34.455,34.555,33.685,34.02,156200,0.0,1.0
2011-07-20,67.67,69.46,67.06,68.85,59400,33.835,34.73,33.53,34.425,118800,0.0,1.0
2011-07-21,68.34,68.67,67.69,67.9,93000,34.17,34.335,33.845,33.95,186000,0.0,1.0
2011-07-22,68.23,68.68,67.58,68.31,49900,34.115,34.34,33.79,34.155,99800,0.0,1.0
2011-07-25,66.85,67.91,66.72,67.38,119800,33.425,33.955,33.36,33.69,239600,0.0,1.0
2011-07-26,67.66,68.05,65.81,66.93,120900,33.83,34.025,32.905,33.465,241800,0.0,1.0
2011-07-27,67.05,67.76,66.56,67.35,191100,33.525,33.88,33.28,33.675,382200,0.0,1.0
2011-07-28,76.26,77.48,68.33,70.43,466900,38.13,38.74,34.165,35.215,933800,0.0,1.0
2011-07-29,75.64,77.71,73.76,74.96,238600,37.82,38.855,36.88,37.48,477200,0.0,1.0
2011-08-01,75.24,76.46,74.8,76.36,226400,37.62,38.23,37.4,38.18,452800,0.0,1.0
2011-08-02,73.95,76.095,73.86,74.94,149700,36.975,38.0475,36.93,37.47,299400,0.0,1.0
2011-08-03,74.08,75.15,73.68,74.15,143100,37.04,37.575,36.84,37.075,286200,0.0,1.0
2011-08-04,70.04,74.08,69.92,73.0,158500,35.02,37.04,34.96,36.5,317000,0.0,1.0
2011-08-05,69.19,71.65,66.37,70.87,155200,34.595,35.825,33.185,35.435,310400,0.0,1.0
2011-08-08,66.37,69.55,66.37,68.5,318800,33.185,34.775,33.185,34.25,637600,0.0,1.0
2011-08-09,70.46,70.61,63.01,67.91,316100,35.23,35.305,31.505,33.955,632200,0.0,1.0
2011-08-10,67.67,71.27,67.45,68.52,261000,33.835,35.635,33.725,34.26,522000,0.0,1.0
2011-08-11,68.82,69.63,67.44,68.01,241700,34.41,34.815,33.72,34.005,483400,0.0,1.0
2011-08-12,71.06,71.15,67.83,69.1,97800,35.53,35.575,33.915,34.55,195600,0.0,1.0
2011-08-15,72.79,73.18,69.97,71.67,65100,36.395,36.59,34.985,35.835,130200,0.0,1.0
2011-08-16,70.82,72.19,70.08,71.8,58300,35.41,36.095,35.04,35.9,116600,0.0,1.0
2011-08-17,70.08,72.06,69.612,71.09,36600,35.04,36.03,34.806,35.545,73200,0.0,1.0
2011-08-18,67.43,68.13,66.72,67.84,150700,33.715,34.065,33.36,33.92,301400,0.0,1.0
2011-08-19,65.83,67.49,65.01,66.77,137400,32.915,33.745,32.505,33.385,274800,0.0,1.0
2011-08-22,64.39,68.05,63.52,67.48,126900,32.195,34.025,31.76,33.74,253800,0.0,1.0
2011-08-23,65.65,65.82,63.58,64.49,161500,32.825,32.91,31.79,32.245,323000,0.0,1.0
2011-08-24,67.03,67.38,64.9,65.65,90300,33.515,33.69,32.45,32.825,180600,0.0,1.0
2011-08-25,66.6,68.62,66.059,67.51,95300,33.3,34.31,33.0295,33.755,190600,0.0,1.0
2011-08-26,67.33,68.03,65.3,65.89,69900,33.665,34.015,32.65,32.945,139800,0.0,1.0
2011-08-29,35.6,35.72,33.56,34.21,121000,35.6,35.72,33.56,34.21,121000,0.0,2.0
2011-08-30,37.25,37.33,34.98,35.36,278300,37.25,37.33,34.98,35.36,278300,0.0,1.0
2011-08-31,36.82,37.92,36.08,37.33,264000,36.82,37.92,36.08,37.33,264000,0.0,1.0
2011-09-01,36.72,37.51,36.32,36.87,299100,36.72,37.51,36.32,36.87,299100,0.0,1.0
2011-09-02,35.48,36.32,35.39,35.97,140000,35.48,36.32,35.39,35.97,140000,0.0,1.0
2011-09-06,35.96,36.06,34.2,34.46,139800,35.96,36.06,34.2,34.46,139800,0.0,1.0
2011-09-07,36.68,37.05,36.413,36.49,161400,36.68,37.05,36.413,36.49,161400,0.0,1.0
2011-09-08,36.09,37.36,35.78,36.38,215300,36.09,37.36,35.78,36.38,215300,0.0,1.0
2011-09-09,35.3,35.91,34.91,35.66,256500,35.3,35.91,34.91,35.66,256500,0.0,1.0
2011-09-12,34.51,35.52,33.89,34.97,299500,34.51,35.52,33.89,34.97,299500,0.0,1.0
2011-09-13,36.05,36.24,34.11,34.76,318100,36.05,36.24,34.11,34.76,318100,0.0,1.0
2011-09-14,36.39,37.06,35.38,36.32,268200,36.39,37.06,35.38,36.32,268200,0.0,1.0
2011-09-15,36.84,37.12,36.05,36.72,268300,36.84,37.12,36.05,36.72,268300,0.0,1.0
2011-09-16,37.58,37.59,36.43,37.07,259600,37.58,37.59,36.43,37.07,259600,0.0,1.0
2011-09-19,36.62,37.38,36.09,37.0,180900,36.62,37.38,36.09,37.0,180900,0.0,1.0
2011-09-20,35.8,37.09,35.8,36.71,171600,35.8,37.09,35.8,36.71,171600,0.0,1.0
2011-09-21,34.0,35.89,33.94,35.6,152400,34.0,35.89,33.94,35.6,152400,0.0,1.0
2011-09-22,33.39,34.03,33.03,33.05,318400,33.39,34.03,33.03,33.05,318400,0.0,1.0
2011-09-23,33.77,33.78,32.83,33.36,198200,33.77,33.78,32.83,33.36,198200,0.0,1.0
2011-09-26,35.17,35.21,33.28,33.93,151100,35.17,35.21,33.28,33.93,151100,0.0,1.0
2011-09-27,35.69,36.74,35.38,35.38,140600,35.69,36.74,35.38,35.38,140600,0.0,1.0
2011-09-28,34.03,35.72,33.93,35.71,195700,34.03,35.72,33.93,35.71,195700,0.0,1.0
2011-09-29,34.86,34.87,33.76,34.65,134300,34.86,34.87,33.76,34.65,134300,0.0,1.0
2011-09-30,33.98,35.05,33.89,34.28,150300,33.98,35.05,33.89,34.28,150300,0.0,1.0
2011-10-03,32.97,34.79,32.92,33.76,213700,32.97,34.79,32.92,33.76,213700,0.0,1.0
2011-10-04,35.53,35.83,32.0,32.61,240800,35.53,35.83,32.0,32.61,240800,0.0,1.0
2011-10-05,34.84,35.93,34.47,35.49,217500,34.84,35.93,34.47,35.49,217500,0.0,1.0
2011-10-06,35.61,35.75,34.4,34.85,149000,35.61,35.75,34.4,34.85,149000,0.0,1.0
2011-10-07,34.15,35.92,33.98,35.7,141900,34.15,35.92,33.98,35.7,141900,0.0,1.0
2011-10-10,35.19,35.26,34.35,35.03,114900,35.19,35.26,34.35,35.03,114900,0.0,1.0
2011-10-11,35.72,35.9,34.92,34.92,230800,35.72,35.9,34.92,34.92,230800,0.0,1.0
2011-10-12,36.13,36.69,35.59,36.03,191100,36.13,36.69,35.59,36.03,191100,0.0,1.0
2011-10-13,36.0,36.05,35.33,35.81,85500,36.0,36.05,35.33,35.81,85500,0.0,1.0
2011-10-14,36.52,36.57,35.74,36.28,90600,36.52,36.57,35.74,36.28,90600,0.0,1.0
2011-10-17,34.74,36.46,34.6,36.18,152500,34.74,36.46,34.6,36.18,152500,0.0,1.0
2011-10-18,35.75,36.03,34.03,34.81,109300,35.75,36.03,34.03,34.81,109300,0.0,1.0
2011-10-19,35.28,35.88,34.94,35.61,188500,35.28,35.88,34.94,35.61,188500,0.0,1.0
2011-10-20,34.94,35.4499,34.12,35.31,87700,34.94,35.4499,34.12,35.31,87700,0.0,1.0
2011-10-21,36.12,36.12,34.9,35.45,139700,36.12,36.12,34.9,35.45,139700,0.0,1.0
2011-10-24,37.3,37.54,35.74,36.4,115100,37.3,37.54,35.74,36.4,115100,0.0,1.0
2011-10-25,36.01,37.37,35.98,37.37,158200,36.01,37.37,35.98,37.37,158200,0.0,1.0
2011-10-26,36.66,36.86,35.55,36.86,165400,36.66,36.86,35.55,36.86,165400,0.0,1.0
2011-10-27,33.12,36.679,31.81,36.6,1350500,33.12,36.679,31.81,36.6,1350500,0.0,1.0
2011-10-28,34.17,35.16,33.74,34.06,436000,34.17,35.16,33.74,34.06,436000,0.0,1.0
2011-10-31,33.13,33.68,32.76,33.68,287400,33.13,33.68,32.76,33.68,287400,0.0,1.0
2011-11-01,32.85,33.28,32.18,32.18,324500,32.85,33.28,32.18,32.18,324500,0.0,1.0
2011-11-02,33.04,33.46,32.36,33.32,226600,33.04,33.46,32.36,33.32,226600,0.0,1.0
2011-11-03,34.65,35.35,33.78,33.78,267400,34.65,35.35,33.78,33.78,267400,0.0,1.0
2011-11-04,34.3,34.77,33.88,34.3,118800,34.3,34.77,33.88,34.3,118800,0.0,1.0
2011-11-07,34.01,34.28,33.0,34.27,168600,34.01,34.28,33.0,34.27,168600,0.0,1.0
2011-11-08,35.05,35.19,34.12,34.29,160900,35.05,35.19,34.12,34.29,160900,0.0,1.0
2011-11-09,33.9,34.74,33.75,34.21,144500,33.9,34.74,33.75,34.21,144500,0.0,1.0
2011-11-10,34.4,34.67,33.85,34.35,99200,34.4,34.67,33.85,34.35,99200,0.0,1.0
2011-11-11,35.08,35.33,34.65,34.82,138600,35.08,35.33,34.65,34.82,138600,0.0,1.0
2011-11-14,34.4,35.29,34.27,34.95,125800,34.4,35.29,34.27,34.95,125800,0.0,1.0
2011-11-15,34.45,34.64,33.57,34.31,161200,34.45,34.64,33.57,34.31,161200,0.0,1.0
2011-11-16,33.46,34.05,33.44,34.05,169200,33.46,34.05,33.44,34.05,169200,0.0,1.0
2011-11-17,32.59,33.64,32.44,33.53,128000,32.59,33.64,32.44,33.53,128000,0.0,1.0
2011-11-18,33.45,33.52,32.3,32.57,170300,33.45,33.52,32.3,32.57,170300,0.0,1.0
2011-11-21,32.8,33.18,32.68,32.83,132900,32.8,33.18,32.68,32.83,132900,0.0,1.0
2011-11-22,32.38,33.05,32.3,32.84,162900,32.38,33.05,32.3,32.84,162900,0.0,1.0
2011-11-23,31.9,32.32,31.69,32.16,195000,31.9,32.32,31.69,32.16,195000,0.0,1.0
2011-11-25,32.36,32.56,31.5,31.65,108000,32.36,32.56,31.5,31.65,108000,0.0,1.0
2011-11-28,33.47,33.74,32.33,32.33,147600,33.47,33.74,32.33,32.33,147600,0.0,1.0
2011-11-29,33.57,34.21,33.17,33.45,162900,33.57,34.21,33.17,33.45,162900,0.0,1.0
2011-11-30,35.19,35.82,34.48,34.51,337100,35.19,35.82,34.48,34.51,337100,0.0,1.0
2011-12-01,35.23,35.78,34.32,35.01,250300,35.23,35.78,34.32,35.01,250300,0.0,1.0
2011-12-02,35.31,36.32,35.03,35.7,147700,35.31,36.32,35.03,35.7,147700,0.0,1.0
2011-12-05,35.94,36.33,35.58,35.94,125400,35.94,36.33,35.58,35.94,125400,0.0,1.0
2011-12-06,35.38,36.04,35.09,35.93,96600,35.38,36.04,35.09,35.93,96600,0.0,1.0
2011-12-07,34.84,35.31,34.38,35.09,244600,34.84,35.31,34.38,35.09,244600,0.0,1.0
2011-12-08,34.42,34.93,34.0,34.46,156200,34.42,34.93,34.0,34.46,156200,0.0,1.0
2011-12-09,35.69,35.82,34.49,34.55,137100,35.69,35.82,34.49,34.55,137100,0.0,1.0
2011-12-12,34.81,35.15,34.33,35.15,126100,34.81,35.15,34.33,35.15,126100,0.0,1.0
2011-12-13,33.74,35.59,33.655,35.18,96300,33.74,35.59,33.655,35.18,96300,0.0,1.0
2011-12-14,33.1,33.85,33.03,33.52,181900,33.1,33.85,33.03,33.52,181900,0.0,1.0
2011-12-15,33.45,33.8,33.03,33.6,80700,33.45,33.8,33.03,33.6,80700,0.0,1.0
2011-12-16,34.02,34.99,33.64,33.72,272600,34.02,34.99,33.64,33.72,272600,0.0,1.0
2011-12-19,34.01,34.62,33.72,33.94,160200,34.01,34.62,33.72,33.94,160200,0.0,1.0
2011-12-20,35.11,35.32,34.42,34.42,93100,35.11,35.32,34.42,34.42,93100,0.0,1.0
2011-12-21,35.2,35.47,34.79,34.79,90200,35.2,35.47,34.79,34.79,90200,0.0,1.0
2011-12-22,36.0,36.265,35.17,35.31,71200,36.0,36.265,35.17,35.31,71200,0.0,1.0
2011-12-23,35.77,35.99,35.47,35.99,32200,35.77,35.99,35.47,35.99,32200,0.0,1.0
2011-12-27,36.59,36.94,35.43,35.55,170900,36.59,36.94,35.43,35.55,170900,0.0,1.0
2011-12-28,36.03,36.8,35.84,36.54,101800,36.03,36.8,35.84,36.54,101800,0.0,1.0
2011-12-29,36.05,36.25,35.67,36.18,68600,36.05,36.25,35.67,36.18,68600,0.0,1.0
2011-12-30,35.61,35.95,35.55,35.95,112000,35.61,35.95,35.55,35.95,112000,0.0,1.0
2012-01-03,36.34,36.9,36.09,36.54,132800,36.34,36.9,36.09,36.54,132800,0.0,1.0
2012-01-04,35.9,36.6,35.735,35.99,120100,35.9,36.6,35.735,35.99,120100,0.0,1.0
2012-01-05,35.67,35.95,35.08,35.59,79500,35.67,35.95,35.08,35.59,79500,0.0,1.0
2012-01-06,35.82,36.28,35.33,35.69,72900,35.82,36.28,35.33,35.69,72900,0.0,1.0
2012-01-09,35.7,35.86,35.2,35.86,122100,35.7,35.86,35.2,35.86,122100,0.0,1.0
2012-01-10,35.43,36.25,35.295,36.09,114200,35.43,36.25,35.295,36.09,114200,0.0,1.0
2012-01-11,35.78,36.15,35.0301,35.3,105400,35.78,36.15,35.0301,35.3,105400,0.0,1.0
2012-01-12,36.81,36.92,35.41,35.61,95600,36.81,36.92,35.41,35.61,95600,0.0,1.0
2012-01-13,36.67,36.9,35.94,36.35,51200,36.67,36.9,35.94,36.35,51200,0.0,1.0
2012-01-17,36.98,37.182,36.75,36.97,89900,36.98,37.182,36.75,36.97,89900,0.0,1.0
2012-01-18,37.0,37.04,36.25,36.94,158900,37.0,37.04,36.25,36.94,158900,0.0,1.0
2012-01-19,37.14,37.51,36.7,37.08,143300,37.14,37.51,36.7,37.08,143300,0.0,1.0
2012-01-20,37.1,37.39,36.74,37.14,61800,37.1,37.39,36.74,37.14,61800,0.0,1.0
2012-01-23,36.95,37.52,36.73,37.16,52400,36.95,37.52,36.73,37.16,52400,0.0,1.0
2012-01-24,37.9,38.1,36.4601,36.83,113400,37.9,38.1,36.4601,36.83,113400,0.0,1.0
2012-01-25,37.35,37.9407,37.1,37.74,87300,37.35,37.9407,37.1,37.74,87300,0.0,1.0
2012-01-26,36.96,37.53,36.6978,37.53,59500,36.96,37.53,36.6978,37.53,59500,0.0,1.0
2012-01-27,36.6,37.34,36.42,36.78,98700,36.6,37.34,36.42,36.78,98700,0.0,1.0
2012-01-30,36.47,37.16,35.92,36.41,113500,36.47,37.16,35.92,36.41,113500,0.0,1.0
2012-01-31,36.52,37.05,36.09,36.72,99100,36.52,37.05,36.09,36.72,99100,0.0,1.0
2012-02-01,37.32,37.54,36.44,36.71,237100,37.32,37.54,36.44,36.71,237100,0.0,1.0
2012-02-02,38.06,38.12,36.972,37.2,268500,38.06,38.12,36.972,37.2,268500,0.0,1.0
2012-02-03,39.62,40.17,38.34,38.47,208000,39.62,40.17,38.34,38.47,208000,0.0,1.0
2012-02-06,39.49,39.5,38.68,39.36,86700,39.49,39.5,38.68,39.36,86700,0.0,1.0
2012-02-07,39.07,39.5,38.6149,39.31,82900,39.07,39.5,38.6149,39.31,82900,0.0,1.0
2012-02-08,39.88,40.19,39.07,39.22,107000,39.88,40.19,39.07,39.22,107000,0.0,1.0
2012-02-09,39.76,40.09,39.67,40.09,67000,39.76,40.09,39.67,40.09,67000,0.0,1.0
2012-02-10,38.47,39.29,38.025,39.29,129000,38.47,39.29,38.025,39.29,129000,0.0,1.0
2012-02-13,38.3,38.87,38.22,38.84,141500,38.3,38.87,38.22,38.84,141500,0.0,1.0
2012-02-14,37.93,38.39,37.47,38.24,140000,37.93,38.39,37.47,38.24,140000,0.0,1.0
2012-02-15,37.16,38.06,36.88,38.06,105900,37.16,38.06,36.88,38.06,105900,0.0,1.0
2012-02-16,38.01,38.51,37.21,37.35,76300,38.01,38.51,37.21,37.35,76300,0.0,1.0
2012-02-17,37.66,38.49,37.64,38.14,78500,37.66,38.49,37.64,38.14,78500,0.0,1.0
2012-02-21,37.17,37.94,36.93,37.69,130200,37.17,37.94,36.93,37.69,130200,0.0,1.0
2012-02-22,36.91,37.76,36.6902,37.23,105400,36.91,37.76,36.6902,37.23,105400,0.0,1.0
2012-02-23,35.66,36.63,35.17,36.54,408400,35.66,36.63,35.17,36.54,408400,0.0,1.0
2012-02-24,35.74,36.14,35.21,35.73,172000,35.74,36.14,35.21,35.73,172000,0.0,1.0
2012-02-27,35.51,36.02,34.84,35.54,131200,35.51,36.02,34.84,35.54,131200,0.0,1.0
2012-02-28,35.3,35.94,35.16,35.44,77100,35.3,35.94,35.16,35.44,77100,0.0,1.0
2012-02-29,34.31,36.0,34.3,35.37,160900,34.31,36.0,34.3,35.37,160900,0.0,1.0
2012-03-01,34.9,35.2,34.33,34.49,222000,34.9,35.2,34.33,34.49,222000,0.0,1.0
2012-03-02,34.34,35.1799,34.22,34.75,218600,34.34,35.1799,34.22,34.75,218600,0.0,1.0
2012-03-05,34.32,34.75,33.866,34.18,139900,34.32,34.75,33.866,34.18,139900,0.0,1.0
2012-03-06,33.82,34.09,33.36,33.92,119100,33.82,34.09,33.36,33.92,119100,0.0,1.0
2012-03-07,33.77,33.89,33.17,33.82,152500,33.77,33.89,33.17,33.82,152500,0.0,1.0
2012-03-08,34.0,34.15,33.56,34.0,148300,34.0,34.15,33.56,34.0,148300,0.0,1.0
2012-03-09,34.81,34.91,33.89,34.02,205200,34.81,34.91,33.89,34.02,205200,0.0,1.0
2012-03-12,34.51,34.87,34.35,34.66,68000,34.51,34.87,34.35,34.66,68000,0.0,1.0
2012-03-13,35.55,35.61,34.78,34.88,147700,35.55,35.61,34.78,34.88,147700,0.0,1.0
2012-03-14,35.1,36.01,35.07,35.49,99600,35.1,36.01,35.07,35.49,99600,0.0,1.0
2012-03-15,34.68,35.08,34.24,35.02,205300,34.68,35.08,34.24,35.02,205300,0.0,1.0
2012-03-16,34.16,34.89,33.93,34.76,182000,34.16,34.89,33.93,34.76,182000,0.0,1.0
2012-03-19,34.17,34.75,33.97,34.18,116000,34.17,34.75,33.97,34.18,116000,0.0,1.0
2012-03-20,33.95,34.19,33.53,33.85,92000,33.95,34.19,33.53,33.85,92000,0.0,1.0
2012-03-21,33.78,34.34,33.7,34.14,60300,33.78,34.34,33.7,34.14,60300,0.0,1.0
2012-03-22,32.65,33.61,32.51,33.52,361000,32.65,33.61,32.51,33.52,361000,0.0,1.0
2012-03-23,33.9,33.97,32.69,32.73,113500,33.9,33.97,32.69,32.73,113500,0.0,1.0
2012-03-26,33.52,34.26,32.73,34.23,277200,33.52,34.26,32.73,34.23,277200,0.0,1.0
2012-03-27,33.14,34.32,33.12,33.44,233200,33.14,34.32,33.12,33.44,233200,0.0,1.0
2012-03-28,33.06,33.31,32.65,33.19,149700,33.06,33.31,32.65,33.19,149700,0.0,1.0
2012-03-29,33.14,33.36,32.78,32.78,94900,33.14,33.36,32.78,32.78,94900,0.0,1.0
2012-03-30,33.21,33.5,33.14,33.47,106200,33.21,33.5,33.14,33.47,106200,0.0,1.0
2012-04-02,33.01,33.33,32.85,33.02,161800,33.01,33.33,32.85,33.02,161800,0.0,1.0
2012-04-03,32.76,33.2,32.48,32.93,99200,32.76,33.2,32.48,32.93,99200,0.0,1.0
2012-04-04,32.46,32.65,32.26,32.47,132500,32.46,32.65,32.26,32.47,132500,0.0,1.0
2012-04-05,32.3,32.72,32.08,32.31,112400,32.3,32.72,32.08,32.31,112400,0.0,1.0
2012-04-09,31.83,32.36,31.62,31.96,99100,31.83,32.36,31.62,31.96,99100,0.0,1.0
2012-04-10,30.93,31.79,30.7,31.73,199000,30.93,31.79,30.7,31.73,199000,0.0,1.0
2012-04-11,31.17,31.33,30.9,31.26,78900,31.17,31.33,30.9,31.26,78900,0.0,1.0
2012-04-12,31.42,31.71,31.13,31.13,113500,31.42,31.71,31.13,31.13,113500,0.0,1.0
2012-04-13,31.03,31.5297,30.96,31.24,147500,31.03,31.5297,30.96,31.24,147500,0.0,1.0
2012-04-16,30.81,31.67,30.7,31.11,97600,30.81,31.67,30.7,31.11,97600,0.0,1.0
2012-04-17,30.8,31.08,30.72,31.08,80500,30.8,31.08,30.72,31.08,80500,0.0,1.0
2012-04-18,30.43,30.91,30.38,30.72,90500,30.43,30.91,30.38,30.72,90500,0.0,1.0
2012-04-19,29.93,30.68,29.84,30.51,120300,29.93,30.68,29.84,30.51,120300,0.0,1.0
2012-04-20,30.86,31.06,30.18,30.25,165000,30.86,31.06,30.18,30.25,165000,0.0,1.0
2012-04-23,30.45,30.53,29.88,30.34,105800,30.45,30.53,29.88,30.34,105800,0.0,1.0
2012-04-24,30.56,30.7,30.33,30.53,89100,30.56,30.7,30.33,30.53,89100,0.0,1.0
2012-04-25,31.21,31.34,30.7,31.0,84900,31.21,31.34,30.7,31.0,84900,0.0,1.0
2012-04-26,32.77,32.88,31.15,31.22,224700,32.77,32.88,31.15,31.22,224700,0.0,1.0
2012-04-27,33.13,33.24,32.62,32.86,275900,33.13,33.24,32.62,32.86,275900,0.0,1.0
2012-04-30,32.97,33.24,32.54,32.99,227000,32.97,33.24,32.54,32.99,227000,0.0,1.0
2012-05-01,31.75,33.06,31.72,32.92,151300,31.75,33.06,31.72,32.92,151300,0.0,1.0
2012-05-02,33.95,34.79,32.19,32.19,302500,33.95,34.79,32.19,32.19,302500,0.0,1.0
2012-05-03,33.04,34.05,32.92,33.88,138000,33.04,34.05,32.92,33.88,138000,0.0,1.0
2012-05-04,32.1,32.99,32.0,32.9,138000,32.1,32.99,32.0,32.9,138000,0.0,1.0
2012-05-07,32.74,32.98,31.91,31.97,165000,32.74,32.98,31.91,31.97,165000,0.0,1.0
2012-05-08,33.0,33.09,32.09,32.59,116300,33.0,33.09,32.09,32.59,116300,0.0,1.0
2012-05-09,32.51,33.17,32.4,32.69,95300,32.51,33.17,32.4,32.69,95300,0.0,1.0
2012-05-10,32.6,32.97,32.275,32.8,48600,32.6,32.97,32.275,32.8,48600,0.0,1.0
2012-05-11,32.5,32.8,32.27,32.52,90000,32.5,32.8,32.27,32.52,90000,0.0,1.0
2012-05-14,32.18,32.42,31.86,32.23,100100,32.18,32.42,31.86,32.23,100100,0.0,1.0
2012-05-15,32.1,32.73,31.77,32.18,102000,32.1,32.73,31.77,32.18,102000,0.0,1.0
2012-05-16,31.64,32.44,31.42,32.15,59400,31.64,32.44,31.42,32.15,59400,0.0,1.0
2012-05-17,31.04,31.9,30.95,31.57,108900,31.04,31.9,30.95,31.57,108900,0.0,1.0
2012-05-18,31.0,31.32,30.9,30.95,77400,31.0,31.32,30.9,30.95,77400,0.0,1.0
2012-05-21,31.58,31.63,30.87,31.01,66300,31.58,31.63,30.87,31.01,66300,0.0,1.0
2012-05-22,31.13,31.87,30.96,31.46,115900,31.13,31.87,30.96,31.46,115900,0.0,1.0
2012-05-23,31.42,31.46,30.69,30.84,72000,31.42,31.46,30.69,30.84,72000,0.0,1.0
2012-05-24,31.41,31.65,30.82,31.36,38700,31.41,31.65,30.82,31.36,38700,0.0,1.0
2012-05-25,31.07,31.7399,30.9,31.39,48300,31.07,31.7399,30.9,31.39,48300,0.0,1.0
2012-05-29,31.85,31.95,31.36,31.36,63900,31.85,31.95,31.36,31.36,63900,0.0,1.0
2012-05-30,31.38,31.99,31.36,31.56,51900,31.38,31.99,31.36,31.56,51900,0.0,1.0
2012-05-31,31.34,31.46,30.82,31.41,102200,31.34,31.46,30.82,31.41,102200,0.0,1.0
2012-06-01,31.11,31.45,30.5,30.51,84800,31.11,31.45,30.5,30.51,84800,0.0,1.0
2012-06-04,30.89,31.37,30.79,31.33,100400,30.89,31.37,30.79,31.33,100400,0.0,1.0
2012-06-05,31.23,31.34,30.79,30.83,71100,31.23,31.34,30.79,30.83,71100,0.0,1.0
2012-06-06,32.61,32.65,31.28,31.46,117400,32.61,32.65,31.28,31.46,117400,0.0,1.0
2012-06-07,32.9,33.23,32.75,33.0,71800,32.9,33.23,32.75,33.0,71800,0.0,1.0
2012-06-08,32.84,32.9714,32.55,32.83,49300,32.84,32.9714,32.55,32.83,49300,0.0,1.0
2012-06-11,31.83,33.23,31.71,33.23,96400,31.83,33.23,31.71,33.23,96400,0.0,1.0
2012-06-12,31.83,31.99,31.29,31.99,61800,31.83,31.99,31.29,31.99,61800,0.0,1.0
2012-06-13,31.27,31.92,30.99,31.78,94400,31.27,31.92,30.99,31.78,94400,0.0,1.0
2012-06-14,31.41,31.53,31.15,31.25,57600,31.41,31.53,31.15,31.25,57600,0.0,1.0
2012-06-15,31.6,31.79,31.1,31.47,142200,31.6,31.79,31.1,31.47,142200,0.0,1.0
2012-06-18,31.42,31.88,31.17,31.46,65100,31.42,31.88,31.17,31.46,65100,0.0,1.0
2012-06-19,31.67,31.99,31.285,31.48,130600,31.67,31.99,31.285,31.48,130600,0.0,1.0
2012-06-20,31.53,32.23,31.42,31.74,49200,31.53,32.23,31.42,31.74,49200,0.0,1.0
2012-06-21,31.76,32.44,31.51,31.74,108200,31.76,32.44,31.51,31.74,108200,0.0,1.0
2012-06-22,32.93,33.38,31.63,31.96,622300,32.93,33.38,31.63,31.96,622300,0.0,1.0
2012-06-25,33.58,33.69,32.39,32.61,80900,33.58,33.69,32.39,32.61,80900,0.0,1.0
2012-06-26,33.44,34.0,32.98,33.5,80800,33.44,34.0,32.98,33.5,80800,0.0,1.0
2012-06-27,34.11,34.2,33.33,33.48,78800,34.11,34.2,33.33,33.48,78800,0.0,1.0
2012-06-28,33.91,34.53,33.38,34.09,97400,33.91,34.53,33.38,34.09,97400,0.0,1.0
2012-06-29,34.12,34.77,33.8,34.38,147600,34.12,34.77,33.8,34.38,147600,0.0,1.0
2012-07-02,35.13,35.14,33.64,34.28,190000,35.13,35.14,33.64,34.28,190000,0.0,1.0
2012-07-03,35.53,35.8805,34.52,34.91,58700,35.53,35.8805,34.52,34.91,58700,0.0,1.0
2012-07-05,35.33,35.8,35.11,35.38,68500,35.33,35.8,35.11,35.38,68500,0.0,1.0
2012-07-06,35.03,35.19,34.8,34.97,42800,35.03,35.19,34.8,34.97,42800,0.0,1.0
2012-07-09,35.36,35.4,34.36,34.96,130400,35.36,35.4,34.36,34.96,130400,0.0,1.0
2012-07-10,34.86,35.48,34.6,35.48,45800,34.86,35.48,34.6,35.48,45800,0.0,1.0
2012-07-11,35.07,35.36,34.74,35.0,55200,35.07,35.36,34.74,35.0,55200,0.0,1.0
2012-07-12,35.23,35.58,34.5,34.91,78600,35.23,35.58,34.5,34.91,78600,0.0,1.0
2012-07-13,35.63,36.22,35.33,35.33,76800,35.63,36.22,35.33,35.33,76800,0.0,1.0
2012-07-16,35.35,35.737,34.98,35.5,47300,35.35,35.737,34.98,35.5,47300,0.0,1.0
2012-07-17,35.78,36.19,35.38,35.43,53000,35.78,36.19,35.38,35.43,53000,0.0,1.0
2012-07-18,35.98,36.09,35.63,35.81,47500,35.98,36.09,35.63,35.81,47500,0.0,1.0
2012-07-19,35.73,36.31,35.7,36.05,48300,35.73,36.31,35.7,36.05,48300,0.0,1.0
2012-07-20,35.42,35.64,34.76,35.45,94600,35.42,35.64,34.76,35.45,94600,0.0,1.0
2012-07-23,34.26,34.75,34.1,34.75,64000,34.26,34.75,34.1,34.75,64000,0.0,1.0
2012-07-24,33.61,34.52,33.43,34.52,95800,33.61,34.52,33.43,34.52,95800,0.0,1.0
2012-07-25,33.57,33.98,33.37,33.63,67000,33.57,33.98,33.37,33.63,67000,0.0,1.0
2012-07-26,35.25,36.59,34.94,36.59,191800,35.25,36.59,34.94,36.59,191800,0.0,1.0
2012-07-27,35.06,35.33,34.6,35.26,87900,35.06,35.33,34.6,35.26,87900,0.0,1.0
2012-07-30,35.45,35.55,34.89,35.01,70300,35.45,35.55,34.89,35.01,70300,0.0,1.0
2012-07-31,35.24,35.59,34.85,35.24,83200,35.24,35.59,34.85,35.24,83200,0.0,1.0
2012-08-01,33.65,35.74,33.65,35.34,81400,33.65,35.74,33.65,35.34,81400,0.0,1.0
2012-08-02,34.81,34.82,33.42,33.48,144100,34.81,34.82,33.42,33.48,144100,0.0,1.0
2012-08-03,35.05,36.0,34.63,35.23,110400,35.05,36.0,34.63,35.23,110400,0.0,1.0
2012-08-06,35.31,35.4,34.61,35.16,67100,35.31,35.4,34.61,35.16,67100,0.0,1.0
2012-08-07,35.3,35.62,35.02,35.57,81500,35.3,35.62,35.02,35.57,81500,0.0,1.0
2012-08-08,35.32,35.59,34.91,35.21,42600,35.32,35.59,34.91,35.21,42600,0.0,1.0
2012-08-09,35.09,35.49,35.07,35.33,40000,35.09,35.49,35.07,35.33,40000,0.0,1.0
2012-08-10,35.5,35.64,35.1,35.16,73800,35.5,35.64,35.1,35.16,73800,0.0,1.0
2012-08-13,35.98,36.06,34.925,35.5,45600,35.98,36.06,34.925,35.5,45600,0.0,1.0
2012-08-14,35.71,36.35,35.4935,36.27,54600,35.71,36.35,35.4935,36.27,54600,0.0,1.0
2012-08-15,36.23,36.2635,35.514,35.54,38600,36.23,36.2635,35.514,35.54,38600,0.0,1.0
2012-08-16,36.51,36.69,35.94,36.2999,49900,36.51,36.69,35.94,36.2999,49900,0.0,1.0
2012-08-17,36.66,36.75,36.0,36.16,65500,36.66,36.75,36.0,36.16,65500,0.0,1.0
2012-08-20,36.39,37.54,36.11,36.92,133400,36.39,37.54,36.11,36.92,133400,0.0,1.0
2012-08-21,36.11,37.0,35.82,36.5,81300,36.11,37.0,35.82,36.5,81300,0.0,1.0
2012-08-22,35.84,36.04,35.36,35.96,29700,35.84,36.04,35.36,35.96,29700,0.0,1.0
2012-08-23,35.48,35.98,35.12,35.86,36600,35.48,35.98,35.12,35.86,36600,0.0,1.0
2012-08-24,35.65,35.69,35.06,35.5,23900,35.65,35.69,35.06,35.5,23900,0.0,1.0
2012-08-27,36.35,36.35,35.38,35.73,65600,36.35,36.35,35.38,35.73,65600,0.0,1.0
2012-08-28,37.17,37.339,36.09,36.24,429000,37.17,37.339,36.09,36.24,429000,0.0,1.0
2012-08-29,37.58,38.34,37.17,37.19,257200,37.58,38.34,37.17,37.19,257200,0.0,1.0
2012-08-30,37.79,38.0,37.215,37.44,70800,37.79,38.0,37.215,37.44,70800,0.0,1.0
2012-08-31,37.72,38.03,37.42,38.0,103700,37.72,38.03,37.42,38.0,103700,0.0,1.0
2012-09-04,38.06,38.235,37.76,37.82,128300,38.06,38.235,37.76,37.82,128300,0.0,1.0
2012-09-05,37.84,38.42,37.75,37.9,100200,37.84,38.42,37.75,37.9,100200,0.0,1.0
2012-09-06,38.45,38.73,38.05,38.13,104000,38.45,38.73,38.05,38.13,104000,0.0,1.0
2012-09-07,38.23,38.89,38.18,38.67,115500,38.23,38.89,38.18,38.67,115500,0.0,1.0
2012-09-10,38.49,38.69,37.88,38.15,48500,38.49,38.69,37.88,38.15,48500,0.0,1.0
2012-09-11,38.3,38.76,38.0,38.0,43400,38.3,38.76,38.0,38.0,43400,0.0,1.0
2012-09-12,39.45,39.51,38.455,38.75,129500,39.45,39.51,38.455,38.75,129500,0.0,1.0
2012-09-13,40.25,40.97,39.34,39.65,203000,40.25,40.97,39.34,39.65,203000,0.0,1.0
2012-09-14,41.65,41.9054,40.47,40.47,178100,41.65,41.9054,40.47,40.47,178100,0.0,1.0
2012-09-17,40.09,41.57,39.98,41.57,115400,40.09,41.57,39.98,41.57,115400,0.0,1.0
2012-09-18,39.67,40.33,39.6,40.0,151600,39.67,40.33,39.6,40.0,151600,0.0,1.0
2012-09-19,40.08,40.13,39.39,39.66,88900,40.08,40.13,39.39,39.66,88900,0.0,1.0
2012-09-20,40.59,40.96,39.54,39.94,76100,40.59,40.96,39.54,39.94,76100,0.0,1.0
2012-09-21,41.39,41.49,40.81,41.1,181900,41.39,41.49,40.81,41.1,181900,0.0,1.0
2012-09-24,41.47,41.81,41.1,41.45,72400,41.47,41.81,41.1,41.45,72400,0.0,1.0
2012-09-25,40.94,41.885,40.64,41.75,109100,40.94,41.885,40.64,41.75,109100,0.0,1.0
2012-09-26,40.51,41.11,40.44,41.11,168200,40.51,41.11,40.44,41.11,168200,0.0,1.0
2012-09-27,41.08,41.41,40.56,40.65,146700,41.08,41.41,40.56,40.65,146700,0.0,1.0
2012-09-28,41.31,41.98,39.83,40.84,126800,41.31,41.98,39.83,40.84,126800,0.0,1.0
2012-10-01,41.64,41.98,41.01,41.45,99700,41.64,41.98,41.01,41.45,99700,0.0,1.0
2012-10-02,41.45,41.99,41.29,41.75,143000,41.45,41.99,41.29,41.75,143000,0.0,1.0
2012-10-03,41.4,41.51,41.0,41.42,143400,41.4,41.51,41.0,41.42,143400,0.0,1.0
2012-10-04,40.88,41.5,40.78,41.5,131100,40.88,41.5,40.78,41.5,131100,0.0,1.0
2012-10-05,40.67,41.29,40.52,41.08,79500,40.67,41.29,40.52,41.08,79500,0.0,1.0
2012-10-08,40.0,40.62,39.81,40.62,148500,40.0,40.62,39.81,40.62,148500,0.0,1.0
2012-10-09,40.12,40.48,39.97,40.04,113200,40.12,40.48,39.97,40.04,113200,0.0,1.0
2012-10-10,40.35,40.4,39.35,40.1,107300,40.35,40.4,39.35,40.1,107300,0.0,1.0
2012-10-11,40.58,40.825,40.26,40.69,159600,40.58,40.825,40.26,40.69,159600,0.0,1.0
2012-10-12,41.0,41.15,40.62,40.62,185100,41.0,41.15,40.62,40.62,185100,0.0,1.0
2012-10-15,41.31,41.3736,40.85,41.04,72800,41.31,41.3736,40.85,41.04,72800,0.0,1.0
2012-10-16,41.54,41.84,40.935,41.58,156900,41.54,41.84,40.935,41.58,156900,0.0,1.0
2012-10-17,42.14,42.24,41.5,41.5,104600,42.14,42.24,41.5,41.5,104600,0.0,1.0
2012-10-18,42.55,42.79,41.96,42.32,159700,42.55,42.79,41.96,42.32,159700,0.0,1.0
2012-10-19,41.25,42.49,40.93,42.21,86600,41.25,42.49,40.93,42.21,86600,0.0,1.0
2012-10-22,41.2,41.63,40.7,41.18,155900,41.2,41.63,40.7,41.18,155900,0.0,1.0
2012-10-23,41.76,41.79,40.77,40.95,108900,41.76,41.79,40.77,40.95,108900,0.0,1.0
2012-10-24,41.65,42.38,41.24,41.97,170100,41.65,42.38,41.24,41.97,170100,0.0,1.0
2012-10-25,39.0,41.84,38.05,41.84,277400,39.0,41.84,38.05,41.84,277400,0.0,1.0
2012-10-26,39.79,40.13,38.96,39.17,121200,39.79,40.13,38.96,39.17,121200,0.0,1.0
2012-10-31,39.54,40.32,39.38,39.7,104200,39.54,40.32,39.38,39.7,104200,0.0,1.0
2012-11-01,40.43,40.51,39.59,39.62,232000,40.43,40.51,39.59,39.62,232000,0.0,1.0
2012-11-02,39.98,40.77,39.82,40.68,125400,39.98,40.77,39.82,40.68,125400,0.0,1.0
2012-11-05,40.12,40.53,39.834,40.09,70900,40.12,40.53,39.834,40.09,70900,0.0,1.0
2012-11-06,40.85,41.12,40.39,40.42,157200,40.85,41.12,40.39,40.42,157200,0.0,1.0
2012-11-07,40.3,40.895,40.105,40.41,133800,40.3,40.895,40.105,40.41,133800,0.0,1.0
2012-11-08,40.16,40.48,39.97,40.15,65700,40.16,40.48,39.97,40.15,65700,0.0,1.0
2012-11-09,40.21,40.8,39.7,39.9,100800,40.21,40.8,39.7,39.9,100800,0.0,1.0
2012-11-12,39.49,40.86,39.26,40.45,30600,39.49,40.86,39.26,40.45,30600,0.0,1.0
2012-11-13,39.01,39.57,38.7,39.57,69800,39.01,39.57,38.7,39.57,69800,0.0,1.0
2012-11-14,38.72,39.34,38.46,39.02,107500,38.72,39.34,38.46,39.02,107500,0.0,1.0
2012-11-15,37.87,39.39,37.53,38.9,94300,37.87,39.39,37.53,38.9,94300,0.0,1.0
2012-11-16,38.52,38.65,37.33,37.65,107100,38.52,38.65,37.33,37.65,107100,0.0,1.0
2012-11-19,39.79,39.8,38.82,38.93,55400,39.79,39.8,38.82,38.93,55400,0.0,1.0
2012-11-20,38.99,39.73,38.52,39.55,84000,38.99,39.73,38.52,39.55,84000,0.0,1.0
2012-11-21,38.9,39.1,38.13,38.13,116300,38.9,39.1,38.13,38.13,116300,0.0,1.0
2012-11-23,39.2,40.67,38.87,39.86,40800,39.2,40.67,38.87,39.86,40800,0.0,1.0
2012-11-26,39.25,39.27,38.47,39.1,83800,39.25,39.27,38.47,39.1,83800,0.0,1.0
2012-11-27,39.24,39.59,38.99,39.0,45800,39.24,39.59,38.99,39.0,45800,0.0,1.0
2012-11-28,39.33,39.45,38.5,39.0,66000,39.33,39.45,38.5,39.0,66000,0.0,1.0
2012-11-29,40.2,40.2,39.47,39.65,69100,40.2,40.2,39.47,39.65,69100,0.0,1.0
2012-11-30,39.75,40.2,39.44,40.2,138800,39.75,40.2,39.44,40.2,138800,0.0,1.0
2012-12-03,39.65,39.89,39.41,39.82,59400,39.65,39.89,39.41,39.82,59400,0.0,1.0
2012-12-04,39.5,39.81,39.16,39.66,63400,39.5,39.81,39.16,39.66,63400,0.0,1.0
2012-12-05,39.18,39.61,38.85,39.55,51800,39.18,39.61,38.85,39.55,51800,0.0,1.0
2012-12-06,39.23,39.25,38.75,39.11,30400,39.23,39.25,38.75,39.11,30400,0.0,1.0
2012-12-07,39.44,39.83,39.0101,39.48,50900,39.44,39.83,39.0101,39.48,50900,0.0,1.0
2012-12-10,39.23,40.01,38.86,39.42,69500,39.23,40.01,38.86,39.42,69500,0.0,1.0
2012-12-11,39.7,39.82,39.18,39.59,86000,39.7,39.82,39.18,39.59,86000,0.0,1.0
2012-12-12,39.29,39.72,39.23,39.72,66300,39.29,39.72,39.23,39.72,66300,0.0,1.0
2012-12-13,38.87,39.5,38.51,39.29,55600,38.87,39.5,38.51,39.29,55600,0.0,1.0
2012-12-14,38.92,39.22,38.5,38.61,49400,38.92,39.22,38.5,38.61,49400,0.0,1.0
2012-12-17,39.45,39.59,38.35,38.47,62400,39.45,39.59,38.35,38.47,62400,0.0,1.0
2012-12-18,39.49,39.7,39.06,39.62,138900,39.49,39.7,39.06,39.62,138900,0.0,1.0
2012-12-19,39.39,39.71,38.98,39.44,499100,39.39,39.71,38.98,39.44,499100,0.0,1.0
2012-12-20,39.14,39.72,39.04,39.41,373300,39.14,39.72,39.04,39.41,373300,0.0,1.0
2012-12-21,39.28,39.35,38.6,38.6,556400,39.28,39.35,38.6,38.6,556400,0.0,1.0
2012-12-24,40.06,40.39,38.86,38.95,78700,40.06,40.39,38.86,38.95,78700,0.0,1.0
2012-12-26,39.88,40.74,39.7301,40.13,77100,39.88,40.74,39.7301,40.13,77100,0.0,1.0
2012-12-27,39.09,39.77,38.71,39.77,147200,39.09,39.77,38.71,39.77,147200,0.0,1.0
2012-12-28,38.87,39.4,38.79,39.0,92800,38.87,39.4,38.79,39.0,92800,0.0,1.0
2012-12-31,39.16,39.36,38.45,38.92,110900,39.16,39.36,38.45,38.92,110900,0.0,1.0
2013-01-02,40.05,40.48,38.94,39.82,291100,40.05,40.48,38.94,39.82,291100,0.0,1.0
2013-01-03,40.15,40.27,39.95,40.17,94300,40.15,40.27,39.95,40.17,94300,0.0,1.0
2013-01-04,40.28,40.57,40.13,40.41,76900,40.28,40.57,40.13,40.41,76900,0.0,1.0
2013-01-07,39.89,40.26,39.41,40.0,77600,39.89,40.26,39.41,40.0,77600,0.0,1.0
2013-01-08,40.33,40.33,39.61,39.98,91400,40.33,40.33,39.61,39.98,91400,0.0,1.0
2013-01-09,40.24,40.55,40.185,40.48,91300,40.24,40.55,40.185,40.48,91300,0.0,1.0
2013-01-10,40.15,40.35,39.95,40.32,143100,40.15,40.35,39.95,40.32,143100,0.0,1.0
2013-01-11,41.18,41.23,39.9,40.26,87700,41.18,41.23,39.9,40.26,87700,0.0,1.0
2013-01-14,41.68,41.68,40.85,41.19,105300,41.68,41.68,40.85,41.19,105300,0.0,1.0
2013-01-15,42.22,42.25,41.39,41.4,114500,42.22,42.25,41.39,41.4,114500,0.0,1.0
2013-01-16,42.03,42.48,41.9,42.23,90400,42.03,42.48,41.9,42.23,90400,0.0,1.0
2013-01-17,44.24,44.8,42.91,42.91,243100,44.24,44.8,42.91,42.91,243100,0.0,1.0
2013-01-18,44.53,45.08,44.36,44.49,127900,44.53,45.08,44.36,44.49,127900,0.0,1.0
2013-01-22,45.38,45.57,44.5,44.51,95300,45.38,45.57,44.5,44.51,95300,0.0,1.0
2013-01-23,45.37,45.48,45.14,45.44,76200,45.37,45.48,45.14,45.44,76200,0.0,1.0
2013-01-24,45.95,46.02,45.4,45.4,88900,45.95,46.02,45.4,45.4,88900,0.0,1.0
2013-01-25,45.68,46.17,45.47,46.17,127200,45.68,46.17,45.47,46.17,127200,0.0,1.0
2013-01-28,45.44,45.96,45.33,45.57,130300,45.44,45.96,45.33,45.57,130300,0.0,1.0
2013-01-29,45.79,45.82,45.35,45.35,133400,45.79,45.82,45.35,45.35,133400,0.0,1.0
2013-01-30,45.15,45.66,44.885,45.66,77700,45.15,45.66,44.885,45.66,77700,0.0,1.0
2013-01-31,45.31,45.74,44.9475,45.19,80000,45.31,45.74,44.9475,45.19,80000,0.0,1.0
2013-02-01,45.71,46.07,45.31,45.38,56600,45.71,46.07,45.31,45.38,56600,0.0,1.0
2013-02-04,45.12,45.6,44.8,45.49,112800,45.12,45.6,44.8,45.49,112800,0.0,1.0
2013-02-05,45.67,45.93,45.26,45.26,65800,45.67,45.93,45.26,45.26,65800,0.0,1.0
2013-02-06,45.82,45.82,45.25,45.4,59700,45.82,45.82,45.25,45.4,59700,0.0,1.0
2013-02-07,45.89,45.965,44.97,45.64,103900,45.89,45.965,44.97,45.64,103900,0.0,1.0
2013-02-08,46.3,46.3,45.86,45.94,106700,46.3,46.3,45.86,45.94,106700,0.0,1.0
2013-02-11,46.12,46.39,45.74,46.24,59200,46.12,46.39,45.74,46.24,59200,0.0,1.0
2013-02-12,46.04,46.22,45.6,46.22,76200,46.04,46.22,45.6,46.22,76200,0.0,1.0
2013-02-13,46.79,46.79,46.0,46.16,84800,46.79,46.79,46.0,46.16,84800,0.0,1.0
2013-02-14,46.76,46.89,46.59,46.59,61500,46.76,46.89,46.59,46.59,61500,0.0,1.0
2013-02-15,46.71,47.1575,46.45,46.86,93800,46.71,47.1575,46.45,46.86,93800,0.0,1.0
2013-02-19,46.96,47.08,46.57,46.79,49200,46.96,47.08,46.57,46.79,49200,0.0,1.0
2013-02-20,46.0,47.48,45.72,47.05,87400,46.0,47.48,45.72,47.05,87400,0.0,1.0
2013-02-21,49.0,49.68,46.92,46.92,346500,49.0,49.68,46.92,46.92,346500,0.0,1.0
2013-02-22,48.71,49.18,48.29,48.89,121600,48.71,49.18,48.29,48.89,121600,0.0,1.0
2013-02-25,47.3,48.59,47.2401,48.59,106900,47.3,48.59,47.2401,48.59,106900,0.0,1.0
2013-02-26,46.89,47.615,46.88,47.52,119100,46.89,47.615,46.88,47.52,119100,0.0,1.0
2013-02-27,46.65,47.32,46.59,46.94,207900,46.65,47.32,46.59,46.94,207900,0.0,1.0
2013-02-28,48.39,48.67,46.4,46.6,190200,48.39,48.67,46.4,46.6,190200,0.0,1.0
2013-03-01,48.81,49.31,48.5,49.07,212300,48.81,49.31,48.5,49.07,212300,0.0,1.0
2013-03-04,48.47,48.68,48.11,48.47,136500,48.47,48.68,48.11,48.47,136500,0.0,1.0
2013-03-05,48.77,48.95,48.53,48.58,105300,48.77,48.95,48.53,48.58,105300,0.0,1.0
2013-03-06,49.13,49.25,48.29,48.88,120800,49.13,49.25,48.29,48.88,120800,0.0,1.0
2013-03-07,48.96,49.55,48.9,49.2,115100,48.96,49.55,48.9,49.2,115100,0.0,1.0
2013-03-08,49.28,49.6,49.21,49.21,142500,49.28,49.6,49.21,49.21,142500,0.0,1.0
2013-03-11,49.71,49.75,49.09,49.2,93600,49.71,49.75,49.09,49.2,93600,0.0,1.0
2013-03-12,49.45,49.6,49.33,49.58,63800,49.45,49.6,49.33,49.58,63800,0.0,1.0
2013-03-13,49.42,49.63,49.315,49.48,59400,49.42,49.63,49.315,49.48,59400,0.0,1.0
2013-03-14,49.73,49.87,49.39,49.55,61600,49.73,49.87,49.39,49.55,61600,0.0,1.0
2013-03-15,49.84,49.98,49.35,49.74,149800,49.84,49.98,49.35,49.74,149800,0.0,1.0
2013-03-18,50.8,51.16,49.18,49.39,190500,50.8,51.16,49.18,49.39,190500,0.0,1.0
2013-03-19,51.08,51.26,50.62,50.98,79500,51.08,51.26,50.62,50.98,79500,0.0,1.0
2013-03-20,51.75,52.11,51.18,51.37,130300,51.75,52.11,51.18,51.37,130300,0.0,1.0
2013-03-21,51.92,52.25,51.43,51.43,133300,51.92,52.25,51.43,51.43,133300,0.0,1.0
2013-03-22,51.45,51.895,51.26,51.83,89800,51.45,51.895,51.26,51.83,89800,0.0,1.0
2013-03-25,51.69,52.28,51.305,51.61,59600,51.69,52.28,51.305,51.61,59600,0.0,1.0
2013-03-26,52.86,53.01,51.89,52.08,79400,52.86,53.01,51.89,52.08,79400,0.0,1.0
2013-03-27,52.28,52.5,51.61,52.5,137700,52.28,52.5,51.61,52.5,137700,0.0,1.0
2013-03-28,52.69,52.96,52.2,52.45,90200,52.69,52.96,52.2,52.45,90200,0.0,1.0
2013-04-01,51.66,52.47,51.5,52.47,81900,51.66,52.47,51.5,52.47,81900,0.0,1.0
2013-04-02,51.38,52.08,51.26,51.93,63000,51.38,52.08,51.26,51.93,63000,0.0,1.0
2013-04-03,49.66,51.67,49.53,51.67,89500,49.66,51.67,49.53,51.67,89500,0.0,1.0
2013-04-04,50.14,50.24,49.46,49.82,105800,50.14,50.24,49.46,49.82,105800,0.0,1.0
2013-04-05,50.23,50.27,49.27,49.3,61300,50.23,50.27,49.27,49.3,61300,0.0,1.0
2013-04-08,50.12,50.69,49.87,50.45,247700,50.12,50.69,49.87,50.45,247700,0.0,1.0
2013-04-09,50.43,51.11,49.97,49.97,105200,50.43,51.11,49.97,49.97,105200,0.0,1.0
2013-04-10,51.09,51.23,49.9916,50.66,143600,51.09,51.23,49.9916,50.66,143600,0.0,1.0
2013-04-11,51.61,51.78,50.77,51.15,134600,51.61,51.78,50.77,51.15,134600,0.0,1.0
2013-04-12,50.71,51.7575,50.36,51.57,81700,50.71,51.7575,50.36,51.57,81700,0.0,1.0
2013-04-15,47.72,50.685,47.69,50.58,146400,47.72,50.685,47.69,50.58,146400,0.0,1.0
2013-04-16,49.52,49.99,48.22,48.24,97900,49.52,49.99,48.22,48.24,97900,0.0,1.0
2013-04-17,48.91,49.39,47.85,49.17,187100,48.91,49.39,47.85,49.17,187100,0.0,1.0
2013-04-18,48.05,49.2,47.83,49.2,94100,48.05,49.2,47.83,49.2,94100,0.0,1.0
2013-04-19,48.96,49.87,48.06,48.06,92700,48.96,49.87,48.06,48.06,92700,0.0,1.0
2013-04-22,49.13,49.49,47.85,49.01,88400,49.13,49.49,47.85,49.01,88400,0.0,1.0
2013-04-23,49.69,50.08,48.68,49.48,87200,49.69,50.08,48.68,49.48,87200,0.0,1.0
2013-04-24,49.77,50.14,49.26,49.43,76800,49.77,50.14,49.26,49.43,76800,0.0,1.0
2013-04-25,45.43,46.95,45.02,46.27,782600,45.43,46.95,45.02,46.27,782600,0.0,1.0
2013-04-26,45.43,45.56,44.66,45.48,384800,45.43,45.56,44.66,45.48,384800,0.0,1.0
2013-04-29,45.81,46.04,45.26,45.64,204900,45.81,46.04,45.26,45.64,204900,0.0,1.0
2013-04-30,46.02,46.09,45.6461,45.84,129200,46.02,46.09,45.6461,45.84,129200,0.0,1.0
2013-05-01,44.66,45.96,44.64,45.73,142700,44.66,45.96,44.64,45.73,142700,0.0,1.0
2013-05-02,45.89,45.98,44.83,45.05,96300,45.89,45.98,44.83,45.05,96300,0.0,1.0
2013-05-03,46.18,46.59,45.81,46.35,186400,46.18,46.59,45.81,46.35,186400,0.0,1.0
2013-05-06,46.54,46.76,45.88,46.12,275300,46.54,46.76,45.88,46.12,275300,0.0,1.0
2013-05-07,47.23,47.65,46.52,46.8,198800,47.23,47.65,46.52,46.8,198800,0.0,1.0
2013-05-08,47.01,47.4,46.8,46.88,70000,47.01,47.4,46.8,46.88,70000,0.0,1.0
2013-05-09,46.8,47.18,46.76,46.955,80600,46.8,47.18,46.76,46.955,80600,0.0,1.0
2013-05-10,46.66,46.89,46.301,46.8,51800,46.66,46.89,46.301,46.8,51800,0.0,1.0
2013-05-13,46.46,46.73,46.28,46.63,43900,46.46,46.73,46.28,46.63,43900,0.0,1.0
2013-05-14,46.83,46.91,46.47,46.47,76400,46.83,46.91,46.47,46.47,76400,0.0,1.0
2013-05-15,46.8,46.83,46.27,46.71,52700,46.8,46.83,46.27,46.71,52700,0.0,1.0
2013-05-16,47.06,47.19,46.0766,46.48,159900,47.06,47.19,46.0766,46.48,159900,0.0,1.0
2013-05-17,47.47,47.88,47.0,47.0,94700,47.47,47.88,47.0,47.0,94700,0.0,1.0
2013-05-20,46.98,47.46,46.72,47.26,61400,46.98,47.46,46.72,47.26,61400,0.0,1.0
2013-05-21,47.13,47.36,46.68,47.14,81300,47.13,47.36,46.68,47.14,81300,0.0,1.0
2013-05-22,46.08,47.48,45.82,47.27,111000,46.08,47.48,45.82,47.27,111000,0.0,1.0
2013-05-23,46.88,46.99,45.47,45.67,64800,46.88,46.99,45.47,45.67,64800,0.0,1.0
2013-05-24,47.31,47.38,46.52,46.82,35800,47.31,47.38,46.52,46.82,35800,0.0,1.0
2013-05-28,47.74,47.8,47.19,47.4,190200,47.74,47.8,47.19,47.4,190200,0.0,1.0
2013-05-29,47.53,47.64,47.02,47.39,124900,47.53,47.64,47.02,47.39,124900,0.0,1.0
2013-05-30,47.85,47.86,47.265,47.46,104900,47.85,47.86,47.265,47.46,104900,0.0,1.0
2013-05-31,47.83,48.4,47.31,47.49,182800,47.83,48.4,47.31,47.49,182800,0.0,1.0
2013-06-03,48.45,48.5,46.79,47.81,163300,48.45,48.5,46.79,47.81,163300,0.0,1.0
2013-06-04,48.16,48.98,47.78,48.63,241500,48.16,48.98,47.78,48.63,241500,0.0,1.0
2013-06-05,48.1,48.28,47.54,47.94,76300,48.1,48.28,47.54,47.94,76300,0.0,1.0
2013-06-06,48.66,48.67,48.07,48.24,59000,48.66,48.67,48.07,48.24,59000,0.0,1.0
2013-06-07,48.82,49.03,48.24,48.97,97100,48.82,49.03,48.24,48.97,97100,0.0,1.0
2013-06-10,49.54,49.58,48.63,48.96,122600,49.54,49.58,48.63,48.96,122600,0.0,1.0
2013-06-11,49.25,49.64,48.79,49.22,38100,49.25,49.64,48.79,49.22,38100,0.0,1.0
2013-06-12,48.2,49.79,47.97,49.73,249500,48.2,49.79,47.97,49.73,249500,0.0,1.0
2013-06-13,48.29,48.68,48.0,48.2,85800,48.29,48.68,48.0,48.2,85800,0.0,1.0
2013-06-14,48.13,48.64,47.88,48.11,37900,48.13,48.64,47.88,48.11,37900,0.0,1.0
2013-06-17,48.24,48.57,47.99,48.57,86700,48.24,48.57,47.99,48.57,86700,0.0,1.0
2013-06-18,48.32,48.57,48.03,48.25,69500,48.32,48.57,48.03,48.25,69500,0.0,1.0
2013-06-19,48.56,48.9,48.174,48.53,198200,48.56,48.9,48.174,48.53,198200,0.0,1.0
2013-06-20,47.87,48.33,47.38,48.01,121500,47.87,48.33,47.38,48.01,121500,0.0,1.0
2013-06-21,48.04,48.165,46.76,48.07,252400,48.04,48.165,46.76,48.07,252400,0.0,1.0
2013-06-24,47.11,47.7,46.7,47.65,130700,47.11,47.7,46.7,47.65,130700,0.0,1.0
2013-06-25,46.84,47.37,46.76,47.35,94300,46.84,47.37,46.76,47.35,94300,0.0,1.0
2013-06-26,46.64,47.19,46.61,46.95,88100,46.64,47.19,46.61,46.95,88100,0.0,1.0
2013-06-27,47.08,47.375,46.81,47.06,158100,47.08,47.375,46.81,47.06,158100,0.0,1.0
2013-06-28,47.06,47.71,46.85,46.85,265600,47.06,47.71,46.85,46.85,265600,0.0,1.0
2013-07-01,48.18,48.37,47.48,47.48,135100,48.18,48.37,47.48,47.48,135100,0.0,1.0
2013-07-02,47.89,48.31,47.5,48.31,338600,47.89,48.31,47.5,48.31,338600,0.0,1.0
2013-07-03,49.1,49.16,47.85,48.01,34500,49.1,49.16,47.85,48.01,34500,0.0,1.0
2013-07-05,49.73,49.73,49.32,49.66,54300,49.73,49.73,49.32,49.66,54300,0.0,1.0
2013-07-08,49.61,50.4,49.45,49.83,128400,49.61,50.4,49.45,49.83,128400,0.0,1.0
2013-07-09,49.72,49.9,49.44,49.75,108800,49.72,49.9,49.44,49.75,108800,0.0,1.0
2013-07-10,49.68,50.2,49.57,49.92,107000,49.68,50.2,49.57,49.92,107000,0.0,1.0
2013-07-11,49.53,50.27,49.44,50.27,122900,49.53,50.27,49.44,50.27,122900,0.0,1.0
2013-07-12,49.74,50.04,49.47,49.5,102900,49.74,50.04,49.47,49.5,102900,0.0,1.0
2013-07-15,49.97,50.08,49.59,49.93,110900,49.97,50.08,49.59,49.93,110900,0.0,1.0
2013-07-16,49.8,50.2,49.42,49.86,90700,49.8,50.2,49.42,49.86,90700,0.0,1.0
2013-07-17,49.6,50.1,49.4001,50.1,62500,49.6,50.1,49.4001,50.1,62500,0.0,1.0
2013-07-18,49.78,50.19,49.05,49.77,108300,49.78,50.19,49.05,49.77,108300,0.0,1.0
2013-07-19,49.53,50.11,49.38,49.72,69900,49.53,50.11,49.38,49.72,69900,0.0,1.0
2013-07-22,49.13,49.81,49.11,49.62,80100,49.13,49.81,49.11,49.62,80100,0.0,1.0
2013-07-23,49.33,49.4,48.61,49.38,108700,49.33,49.4,48.61,49.38,108700,0.0,1.0
2013-07-24,49.21,50.08,48.98,49.66,171800,49.21,50.08,48.98,49.66,171800,0.0,1.0
2013-07-25,48.97,50.27,48.7,49.5,142800,48.97,50.27,48.7,49.5,142800,0.0,1.0
2013-07-26,48.5,48.8,48.01,48.62,72800,48.5,48.8,48.01,48.62,72800,0.0,1.0
2013-07-29,48.32,48.7,47.56,48.31,270800,48.32,48.7,47.56,48.31,270800,0.0,1.0
2013-07-30,48.7,48.73,48.29,48.29,110600,48.7,48.73,48.29,48.29,110600,0.0,1.0
2013-07-31,48.92,49.14,48.62,48.87,99500,48.92,49.14,48.62,48.87,99500,0.0,1.0
2013-08-01,49.3,49.61,48.94,48.99,81700,49.3,49.61,48.94,48.99,81700,0.0,1.0
2013-08-02,49.24,49.5,48.9,49.23,65700,49.24,49.5,48.9,49.23,65700,0.0,1.0
2013-08-05,49.15,49.24,48.96,49.24,57500,49.15,49.24,48.96,49.24,57500,0.0,1.0
2013-08-06,48.89,49.18,48.77,49.18,78200,48.89,49.18,48.77,49.18,78200,0.0,1.0
2013-08-07,48.5,48.875,48.05,48.66,107000,48.5,48.875,48.05,48.66,107000,0.0,1.0
2013-08-08,48.75,49.08,48.48,48.48,74900,48.75,49.08,48.48,48.48,74900,0.0,1.0
2013-08-09,48.91,49.0,48.51,48.66,70300,48.91,49.0,48.51,48.66,70300,0.0,1.0
2013-08-12,49.0,49.08,48.29,48.52,62800,49.0,49.08,48.29,48.52,62800,0.0,1.0
2013-08-13,48.4,49.0,48.29,49.0,41500,48.4,49.0,48.29,49.0,41500,0.0,1.0
2013-08-14,48.6,48.73,48.31,48.51,54700,48.6,48.73,48.31,48.51,54700,0.0,1.0
2013-08-15,48.3,48.48,47.56,48.13,99700,48.3,48.48,47.56,48.13,99700,0.0,1.0
2013-08-16,47.55,48.04,47.43,48.04,62600,47.55,48.04,47.43,48.04,62600,0.0,1.0
2013-08-19,47.73,48.07,47.18,47.59,103900,47.73,48.07,47.18,47.59,103900,0.0,1.0
2013-08-20,47.9,48.05,47.63,47.63,22675,47.9,48.05,47.63,47.63,22675,0.0,1.0
2013-08-21,47.79,48.0,47.51,47.74,14034,47.79,48.0,47.51,47.74,14034,0.0,1.0
2013-08-22,47.99,48.0,47.35,47.91,73000,47.99,48.0,47.35,47.91,73000,0.0,1.0
2013-08-23,47.99,48.08,47.67,47.89,41500,47.99,48.08,47.67,47.89,41500,0.0,1.0
2013-08-26,48.18,48.42,47.81,47.88,116800,48.18,48.42,47.81,47.88,116800,0.0,1.0
2013-08-27,48.1,48.2,47.16,47.72,124300,48.1,48.2,47.16,47.72,124300,0.0,1.0
2013-08-28,47.97,48.02,47.6632,47.95,65700,47.97,48.02,47.6632,47.95,65700,0.0,1.0
2013-08-29,48.23,48.24,47.71,47.75,53700,48.23,48.24,47.71,47.75,53700,0.0,1.0
2013-08-30,47.66,48.26,47.16,48.18,78900,47.66,48.26,47.16,48.18,78900,0.0,1.0
2013-09-03,47.42,48.14,46.87,47.86,91100,47.42,48.14,46.87,47.86,91100,0.0,1.0
2013-09-04,47.97,48.01,47.29,47.31,56600,47.97,48.01,47.29,47.31,56600,0.0,1.0
2013-09-05,48.5,48.65,47.94,47.94,122400,48.5,48.65,47.94,47.94,122400,0.0,1.0
2013-09-06,48.31,48.75,47.67,48.52,38700,48.31,48.75,47.67,48.52,38700,0.0,1.0
2013-09-09,48.52,48.58,48.08,48.08,38800,48.52,48.58,48.08,48.08,38800,0.0,1.0
2013-09-10,49.75,49.83,48.13,48.48,136800,49.75,49.83,48.13,48.48,136800,0.0,1.0
2013-09-11,48.5,49.52,48.24,49.52,98200,48.5,49.52,48.24,49.52,98200,0.0,1.0
2013-09-12,47.49,48.48,47.445,48.26,64300,47.49,48.48,47.445,48.26,64300,0.0,1.0
2013-09-13,47.61,47.68,46.75,47.68,289200,47.61,47.68,46.75,47.68,289200,0.0,1.0
2013-09-16,47.34,48.41,47.28,47.88,140100,47.34,48.41,47.28,47.88,140100,0.0,1.0
2013-09-17,46.42,47.56,46.22,47.41,179500,46.42,47.56,46.22,47.41,179500,0.0,1.0
2013-09-18,46.28,46.605,45.13,46.43,195100,46.28,46.605,45.13,46.43,195100,0.0,1.0
2013-09-19,46.14,46.47,46.01,46.34,50300,46.14,46.47,46.01,46.34,50300,0.0,1.0
2013-09-20,46.88,47.24,46.27,46.32,178700,46.88,47.24,46.27,46.32,178700,0.0,1.0
2013-09-23,47.44,47.45,46.78,46.83,111300,47.44,47.45,46.78,46.83,111300,0.0,1.0
2013-09-24,48.02,48.69,45.13,47.34,302000,48.02,48.69,45.13,47.34,302000,0.0,1.0
2013-09-25,48.25,48.41,47.86,47.98,125700,48.25,48.41,47.86,47.98,125700,0.0,1.0
2013-09-26,49.47,49.48,48.25,48.25,151500,49.47,49.48,48.25,48.25,151500,0.0,1.0
2013-09-27,48.29,49.46,48.2,49.09,223400,48.29,49.46,48.2,49.09,223400,0.0,1.0
2013-09-30,47.77,48.16,47.11,48.16,173800,47.77,48.16,47.11,48.16,173800,0.0,1.0
2013-10-01,48.26,48.26,47.55,47.83,216700,48.26,48.26,47.55,47.83,216700,0.0,1.0
2013-10-02,48.21,48.23,47.85,47.89,95500,48.21,48.23,47.85,47.89,95500,0.0,1.0
2013-10-03,48.05,48.29,47.88,48.02,121400,48.05,48.29,47.88,48.02,121400,0.0,1.0
2013-10-04,48.55,48.55,47.85,47.92,98100,48.55,48.55,47.85,47.92,98100,0.0,1.0
2013-10-07,48.3,48.62,48.1,48.18,113100,48.3,48.62,48.1,48.18,113100,0.0,1.0
2013-10-08,47.9,48.385,47.87,48.14,128400,47.9,48.385,47.87,48.14,128400,0.0,1.0
2013-10-09,48.03,48.64,47.88,47.99,51600,48.03,48.64,47.88,47.99,51600,0.0,1.0
2013-10-10,49.22,49.27,48.51,48.51,112600,49.22,49.27,48.51,48.51,112600,0.0,1.0
2013-10-11,49.35,49.53,48.87,49.01,179400,49.35,49.53,48.87,49.01,179400,0.0,1.0
2013-10-14,49.38,49.47,48.98,49.05,163100,49.38,49.47,48.98,49.05,163100,0.0,1.0
2013-10-15,49.2,49.62,49.03,49.39,141100,49.2,49.62,49.03,49.39,141100,0.0,1.0
2013-10-16,49.32,49.5,49.18,49.26,162600,49.32,49.5,49.18,49.26,162600,0.0,1.0
2013-10-17,49.2,49.38,49.02,49.25,168200,49.2,49.38,49.02,49.25,168200,0.0,1.0
2013-10-18,49.24,49.38,49.11,49.27,138600,49.24,49.38,49.11,49.27,138600,0.0,1.0
2013-10-21,48.73,49.24,48.67,49.14,112200,48.73,49.24,48.67,49.14,112200,0.0,1.0
2013-10-22,48.45,49.09,48.41,48.75,131100,48.45,49.09,48.41,48.75,131100,0.0,1.0
2013-10-23,47.41,48.52,47.1464,48.11,162500,47.41,48.52,47.1464,48.11,162500,0.0,1.0
2013-10-24,52.49,52.56,47.81,48.4,708900,52.49,52.56,47.81,48.4,708900,0.0,1.0
2013-10-25,52.64,52.93,51.8525,52.51,277200,52.64,52.93,51.8525,52.51,277200,0.0,1.0
2013-10-28,52.71,52.87,52.25,52.51,123900,52.71,52.87,52.25,52.51,123900,0.0,1.0
2013-10-29,52.23,52.82,51.8,52.67,163300,52.23,52.82,51.8,52.67,163300,0.0,1.0
2013-10-30,51.56,52.17,51.53,52.11,115200,51.56,52.17,51.53,52.11,115200,0.0,1.0
2013-10-31,52.22,52.61,51.41,51.41,93200,52.22,52.61,51.41,51.41,93200,0.0,1.0
2013-11-01,52.07,52.39,51.555,52.07,107500,52.07,52.39,51.555,52.07,107500,0.0,1.0
2013-11-04,52.47,52.53,51.9,52.07,108700,52.47,52.53,51.9,52.07,108700,0.0,1.0
2013-11-05,52.08,52.26,51.57,52.08,57500,52.08,52.26,51.57,52.08,57500,0.0,1.0
2013-11-06,52.16,52.55,52.0,52.34,38100,52.16,52.55,52.0,52.34,38100,0.0,1.0
2013-11-07,51.73,52.42,51.64,52.42,152200,51.73,52.42,51.64,52.42,152200,0.0,1.0
2013-11-08,52.42,52.63,51.45,51.65,82500,52.42,52.63,51.45,51.65,82500,0.0,1.0
2013-11-11,52.49,52.82,52.25,52.25,32800,52.49,52.82,52.25,52.25,32800,0.0,1.0
2013-11-12,52.2,52.37,52.0,52.37,35600,52.2,52.37,52.0,52.37,35600,0.0,1.0
2013-11-13,52.7,52.79,51.91,52.1,24600,52.7,52.79,51.91,52.1,24600,0.0,1.0
2013-11-14,52.68,52.81,52.43,52.62,13900,52.68,52.81,52.43,52.62,13900,0.0,1.0
2013-11-15,52.79,52.86,52.3,52.57,28100,52.79,52.86,52.3,52.57,28100,0.0,1.0
2013-11-18,52.6,52.82,52.04,52.82,45600,52.6,52.82,52.04,52.82,45600,0.0,1.0
2013-11-19,52.29,52.86,52.03,52.46,59600,52.29,52.86,52.03,52.46,59600,0.0,1.0
2013-11-20,52.26,52.5,52.09,52.47,32100,52.26,52.5,52.09,52.47,32100,0.0,1.0
2013-11-21,52.61,52.92,52.25,52.44,68200,52.61,52.92,52.25,52.44,68200,0.0,1.0
2013-11-22,52.41,52.79,52.25,52.79,48900,52.41,52.79,52.25,52.79,48900,0.0,1.0
2013-11-25,52.44,52.64,52.14,52.4,38200,52.44,52.64,52.14,52.4,38200,0.0,1.0
2013-11-26,52.55,52.71,52.055,52.37,92000,52.55,52.71,52.055,52.37,92000,0.0,1.0
2013-11-27,52.85,52.85,52.3,52.76,101000,52.85,52.85,52.3,52.76,101000,0.0,1.0
2013-11-29,52.95,53.1,52.22,53.1,66900,52.95,53.1,52.22,53.1,66900,0.0,1.0
2013-12-02,53.05,53.91,52.51,53.05,62500,53.05,53.91,52.51,53.05,62500,0.0,1.0
2013-12-03,52.03,53.27,51.9,52.82,91000,52.03,53.27,51.9,52.82,91000,0.0,1.0
2013-12-04,51.79,52.26,50.96,51.97,131500,51.79,52.26,50.96,51.97,131500,0.0,1.0
2013-12-05,51.87,52.0,51.34,51.61,37600,51.87,52.0,51.34,51.61,37600,0.0,1.0
2013-12-06,51.99,52.67,51.81,52.48,43500,51.99,52.67,51.81,52.48,43500,0.0,1.0
2013-12-09,52.57,52.65,51.2899,52.08,102700,52.57,52.65,51.2899,52.08,102700,0.0,1.0
2013-12-10,51.75,52.45,51.56,52.45,77800,51.75,52.45,51.56,52.45,77800,0.0,1.0
2013-12-11,51.27,51.99,50.83,51.99,80200,51.27,51.99,50.83,51.99,80200,0.0,1.0
2013-12-12,50.94,51.17,50.79,51.17,49000,50.94,51.17,50.79,51.17,49000,0.0,1.0
2013-12-13,50.89,51.21,50.5,51.2,122200,50.89,51.21,50.5,51.2,122200,0.0,1.0
2013-12-16,50.92,51.31,50.42,51.0,96800,50.92,51.31,50.42,51.0,96800,0.0,1.0
2013-12-17,50.85,51.13,50.34,50.75,87200,50.85,51.13,50.34,50.75,87200,0.0,1.0
2013-12-18,51.25,51.365,50.48,51.08,117900,51.25,51.365,50.48,51.08,117900,0.0,1.0
2013-12-19,50.68,52.0825,50.36,51.16,64000,50.68,52.0825,50.36,51.16,64000,0.0,1.0
2013-12-20,51.19,51.41,50.51,50.95,366300,51.19,51.41,50.51,50.95,366300,0.0,1.0
2013-12-23,51.8,52.1,50.52,51.21,96300,51.8,52.1,50.52,51.21,96300,0.0,1.0
2013-12-24,51.73,52.65,50.9,51.66,55500,51.73,52.65,50.9,51.66,55500,0.0,1.0
2013-12-26,52.24,52.64,51.64,52.07,61800,52.24,52.64,51.64,52.07,61800,0.0,1.0
2013-12-27,53.11,53.45,51.96,52.55,94000,53.11,53.45,51.96,52.55,94000,0.0,1.0
2013-12-30,52.37,53.36,52.08,53.16,76400,52.37,53.36,52.08,53.16,76400,0.0,1.0
2013-12-31,52.5,52.96,52.1201,52.61,109900,52.5,52.96,52.1201,52.61,109900,0.0,1.0
2014-01-02,52.53,52.75,52.03,52.49,92200,52.53,52.75,52.03,52.49,92200,0.0,1.0
2014-01-03,52.52,53.3,52.05,52.45,91700,52.52,53.3,52.05,52.45,91700,0.0,1.0
2014-01-06,52.3,52.57,52.03,52.45,97300,52.3,52.57,52.03,52.45,97300,0.0,1.0
2014-01-07,52.78,53.12,52.37,52.37,102800,52.78,53.12,52.37,52.37,102800,0.0,1.0
2014-01-08,52.0,52.81,51.92,52.81,81100,52.0,52.81,51.92,52.81,81100,0.0,1.0
2014-01-09,51.65,52.21,51.01,52.21,68200,51.65,52.21,51.01,52.21,68200,0.0,1.0
2014-01-10,51.18,51.61,50.68,51.61,76800,51.18,51.61,50.68,51.61,76800,0.0,1.0
2014-01-13,50.73,51.08,50.57,51.08,124200,50.73,51.08,50.57,51.08,124200,0.0,1.0
2014-01-14,51.66,51.71,50.69,50.94,101600,51.66,51.71,50.69,50.94,101600,0.0,1.0
2014-01-15,51.61,51.82,51.144,51.63,49800,51.61,51.82,51.144,51.63,49800,0.0,1.0
2014-01-16,51.34,51.79,50.97,51.69,80800,51.34,51.79,50.97,51.69,80800,0.0,1.0
2014-01-17,51.1,51.6,50.89,51.17,55200,51.1,51.6,50.89,51.17,55200,0.0,1.0
2014-01-21,51.64,52.0,50.94,51.28,90500,51.64,52.0,50.94,51.28,90500,0.0,1.0
2014-01-22,52.75,53.16,51.7,51.81,181200,52.75,53.16,51.7,51.81,181200,0.0,1.0
2014-01-23,51.96,52.6,51.7,52.54,48900,51.96,52.6,51.7,52.54,48900,0.0,1.0
2014-01-24,50.71,51.58,49.88,51.58,92100,50.71,51.58,49.88,51.58,92100,0.0,1.0
2014-01-27,51.82,52.75,50.78,51.66,121600,51.82,52.75,50.78,51.66,121600,0.0,1.0
2014-01-28,52.83,52.9453,51.61,52.15,111600,52.83,52.9453,51.61,52.15,111600,0.0,1.0
2014-01-29,54.45,54.91,52.47,52.47,159400,54.45,54.91,52.47,52.47,159400,0.0,1.0
2014-01-30,55.62,56.29,54.63,54.89,116900,55.62,56.29,54.63,54.89,116900,0.0,1.0
2014-01-31,56.95,57.305,54.95,54.95,232200,56.95,57.305,54.95,54.95,232200,0.0,1.0
2014-02-03,56.44,57.57,56.25,56.81,207200,56.44,57.57,56.25,56.81,207200,0.0,1.0
2014-02-04,57.23,58.2,56.5,57.26,153100,57.23,58.2,56.5,57.26,153100,0.0,1.0
2014-02-05,57.0,57.48,56.478,57.34,199300,57.0,57.48,56.478,57.34,199300,0.0,1.0
2014-02-06,62.74,64.645,59.85,60.0,602900,62.74,64.645,59.85,60.0,602900,0.0,1.0
2014-02-07,63.9,64.55,62.69,62.69,204700,63.9,64.55,62.69,62.69,204700,0.0,1.0
2014-02-10,64.88,65.32,63.4804,64.07,197800,64.88,65.32,63.4804,64.07,197800,0.0,1.0
2014-02-11,65.91,66.18,63.82,65.27,155400,65.91,66.18,63.82,65.27,155400,0.0,1.0
2014-02-12,66.0,67.01,65.91,65.99,157200,66.0,67.01,65.91,65.99,157200,0.0,1.0
2014-02-13,66.23,66.72,65.46,65.87,204000,66.23,66.72,65.46,65.87,204000,0.0,1.0
2014-02-14,65.88,66.73,65.71,66.44,67700,65.88,66.73,65.71,66.44,67700,0.0,1.0
2014-02-18,67.69,68.3,65.8,66.17,159000,67.69,68.3,65.8,66.17,159000,0.0,1.0
2014-02-19,66.52,68.01,66.375,67.68,130800,66.52,68.01,66.375,67.68,130800,0.0,1.0
2014-02-20,66.27,67.28,65.82,66.5,133200,66.27,67.28,65.82,66.5,133200,0.0,1.0
2014-02-21,66.88,67.09,66.09,66.09,112000,66.88,67.09,66.09,66.09,112000,0.0,1.0
2014-02-24,66.97,67.632,66.48,67.03,106400,66.97,67.632,66.48,67.03,106400,0.0,1.0
2014-02-25,64.54,66.4,63.411,66.4,324600,64.54,66.4,63.411,66.4,324600,0.0,1.0
2014-02-26,64.53,65.274,64.4,64.71,123500,64.53,65.274,64.4,64.71,123500,0.0,1.0
2014-02-27,63.75,64.47,63.4,64.35,227200,63.75,64.47,63.4,64.35,227200,0.0,1.0
2014-02-28,63.85,64.51,63.414,63.63,266100,63.85,64.51,63.414,63.63,266100,0.0,1.0
2014-03-03,62.89,63.71,62.5201,63.59,193400,62.89,63.71,62.5201,63.59,193400,0.0,1.0
2014-03-04,65.12,65.54,63.71,64.49,277400,65.12,65.54,63.71,64.49,277400,0.0,1.0
2014-03-05,64.69,65.36,64.21,65.16,277300,64.69,65.36,64.21,65.16,277300,0.0,1.0
2014-03-06,65.44,66.01,64.65,65.02,149400,65.44,66.01,64.65,65.02,149400,0.0,1.0
2014-03-07,66.34,66.73,65.41,65.92,160100,66.34,66.73,65.41,65.92,160100,0.0,1.0
2014-03-10,65.16,67.31,65.0,66.36,230200,65.16,67.31,65.0,66.36,230200,0.0,1.0
2014-03-11,63.65,65.55,63.385,65.53,187100,63.65,65.55,63.385,65.53,187100,0.0,1.0
2014-03-12,63.33,64.34,63.0,63.19,161700,63.33,64.34,63.0,63.19,161700,0.0,1.0
2014-03-13,62.67,63.74,62.16,63.74,117600,62.67,63.74,62.16,63.74,117600,0.0,1.0
2014-03-14,63.15,63.92,62.12,62.43,197700,63.15,63.92,62.12,62.43,197700,0.0,1.0
2014-03-17,63.11,64.24,63.011,63.62,98100,63.11,64.24,63.011,63.62,98100,0.0,1.0
2014-03-18,61.79,63.3,61.56,63.08,168000,61.79,63.3,61.56,63.08,168000,0.0,1.0
2014-03-19,61.08,62.0864,60.9,61.92,169100,61.08,62.0864,60.9,61.92,169100,0.0,1.0
2014-03-20,60.97,61.48,60.42,60.85,119000,60.97,61.48,60.42,60.85,119000,0.0,1.0
2014-03-21,60.33,61.6265,60.25,61.04,137200,60.33,61.6265,60.25,61.04,137200,0.0,1.0
2014-03-24,60.5,61.34,59.8801,60.72,142900,60.5,61.34,59.8801,60.72,142900,0.0,1.0
2014-03-25,60.89,61.54,60.28,60.97,105600,60.89,61.54,60.28,60.97,105600,0.0,1.0
2014-03-26,59.79,61.5,59.5,61.38,200100,59.79,61.5,59.5,61.38,200100,0.0,1.0
2014-03-27,60.46,60.545,59.1,59.94,159800,60.46,60.545,59.1,59.94,159800,0.0,1.0
2014-03-28,61.77,62.06,60.58,60.58,169700,61.77,62.06,60.58,60.58,169700,0.0,1.0
2014-03-31,62.67,62.99,61.271,62.07,258900,62.67,62.99,61.271,62.07,258900,0.0,1.0
2014-04-01,63.11,63.93,62.655,62.83,181400,63.11,63.93,62.655,62.83,181400,0.0,1.0
2014-04-02,63.17,63.47,62.74,63.4,114500,63.17,63.47,62.74,63.4,114500,0.0,1.0
2014-04-03,62.73,63.49,62.7,63.42,154400,62.73,63.49,62.7,63.42,154400,0.0,1.0
2014-04-04,62.22,63.09,62.03,63.09,182500,62.22,63.09,62.03,63.09,182500,0.0,1.0
2014-04-07,61.89,62.3399,61.53,62.17,190200,61.89,62.3399,61.53,62.17,190200,0.0,1.0
2014-04-08,61.77,62.57,61.5,62.01,142400,61.77,62.57,61.5,62.01,142400,0.0,1.0
2014-04-09,61.99,62.56,61.5,62.19,69300,61.99,62.56,61.5,62.19,69300,0.0,1.0
2014-04-10,61.28,62.38,60.77,61.83,138200,61.28,62.38,60.77,61.83,138200,0.0,1.0
2014-04-11,60.56,61.44,60.28,60.8,180200,60.56,61.44,60.28,60.8,180200,0.0,1.0
2014-04-14,60.32,61.12,59.87,61.12,118400,60.32,61.12,59.87,61.12,118400,0.0,1.0
2014-04-15,60.75,61.17,59.8,60.34,173300,60.75,61.17,59.8,60.34,173300,0.0,1.0
2014-04-16,60.83,61.24,60.46,61.24,84200,60.83,61.24,60.46,61.24,84200,0.0,1.0
2014-04-17,61.18,61.41,60.56,60.76,88000,61.18,61.41,60.56,60.76,88000,0.0,1.0
2014-04-21,61.13,61.5,60.26,61.3,107400,61.13,61.5,60.26,61.3,107400,0.0,1.0
2014-04-22,61.54,61.84,61.14,61.34,88200,61.54,61.84,61.14,61.34,88200,0.0,1.0
2014-04-23,61.67,62.61,61.43,61.73,167500,61.67,62.61,61.43,61.73,167500,0.0,1.0
2014-04-24,60.67,63.35,60.25,63.29,398100,60.67,63.35,60.25,63.29,398100,0.0,1.0
2014-04-25,61.15,61.62,60.39,60.55,578800,61.15,61.62,60.39,60.55,578800,0.0,1.0
2014-04-28,59.95,61.55,59.07,61.23,194400,59.95,61.55,59.07,61.23,194400,0.0,1.0
2014-04-29,61.04,61.67,60.05,60.41,341300,61.04,61.67,60.05,60.41,341300,0.0,1.0
2014-04-30,61.39,61.75,60.69,60.98,154100,61.39,61.75,60.69,60.98,154100,0.0,1.0
2014-05-01,61.32,61.76,60.73,61.34,182100,61.32,61.76,60.73,61.34,182100,0.0,1.0
2014-05-02,61.35,62.09,61.04,61.31,96100,61.35,62.09,61.04,61.31,96100,0.0,1.0
2014-05-05,61.25,61.35,60.51,61.07,145700,61.25,61.35,60.51,61.07,145700,0.0,1.0
2014-05-06,61.06,61.79,61.05,61.18,131500,61.06,61.79,61.05,61.18,131500,0.0,1.0
2014-05-07,62.27,62.32,60.47,61.26,386400,62.27,62.32,60.47,61.26,386400,0.0,1.0
2014-05-08,62.3,63.22,61.895,62.04,136300,62.3,63.22,61.895,62.04,136300,0.0,1.0
2014-05-09,63.26,63.3,61.93,62.01,63700,63.26,63.3,61.93,62.01,63700,0.0,1.0
2014-05-12,64.78,64.85,63.3155,63.5,91200,64.78,64.85,63.3155,63.5,91200,0.0,1.0
2014-05-13,64.32,65.04,64.13,64.72,96800,64.32,65.04,64.13,64.72,96800,0.0,1.0
2014-05-14,63.65,64.55,63.64,64.16,124900,63.65,64.55,63.64,64.16,124900,0.0,1.0
2014-05-15,63.82,64.06,63.1,63.35,150200,63.82,64.06,63.1,63.35,150200,0.0,1.0
2014-05-16,63.64,63.92,63.14,63.66,71600,63.64,63.92,63.14,63.66,71600,0.0,1.0
2014-05-19,63.76,63.91,63.12,63.38,66100,63.76,63.91,63.12,63.38,66100,0.0,1.0
2014-05-20,62.0,63.99,61.86,63.72,110000,62.0,63.99,61.86,63.72,110000,0.0,1.0
2014-05-21,61.75,62.53,61.5001,62.24,86200,61.75,62.53,61.5001,62.24,86200,0.0,1.0
2014-05-22,61.25,62.31,61.11,61.78,92300,61.25,62.31,61.11,61.78,92300,0.0,1.0
2014-05-23,61.91,62.35,61.51,61.53,46000,61.91,62.35,61.51,61.53,46000,0.0,1.0
2014-05-27,62.27,63.1544,62.05,62.29,51700,62.27,63.1544,62.05,62.29,51700,0.0,1.0
2014-05-28,61.92,62.45,61.72,62.32,85300,61.92,62.45,61.72,62.32,85300,0.0,1.0
2014-05-29,61.82,62.72,61.25,62.03,84800,61.82,62.72,61.25,62.03,84800,0.0,1.0
2014-05-30,62.07,62.21,61.41,61.94,63000,62.07,62.21,61.41,61.94,63000,0.0,1.0
2014-06-02,61.95,62.37,61.32,62.31,88600,61.95,62.37,61.32,62.31,88600,0.0,1.0
2014-06-03,62.8,63.055,61.53,61.91,86000,62.8,63.055,61.53,61.91,86000,0.0,1.0
2014-06-04,63.13,63.705,62.13,62.45,84100,63.13,63.705,62.13,62.45,84100,0.0,1.0
2014-06-05,65.11,65.41,62.89,63.45,104800,65.11,65.41,62.89,63.45,104800,0.0,1.0
2014-06-06,66.53,66.68,65.48,65.54,126900,66.53,66.68,65.48,65.54,126900,0.0,1.0
2014-06-09,66.61,67.18,66.35,66.81,89500,66.61,67.18,66.35,66.81,89500,0.0,1.0
2014-06-10,67.12,67.2,66.0258,66.39,106200,67.12,67.2,66.0258,66.39,106200,0.0,1.0
2014-06-11,65.65,66.809,65.57,66.7,49000,65.65,66.809,65.57,66.7,49000,0.0,1.0
2014-06-12,63.86,65.62,63.53,65.45,88400,63.86,65.62,63.53,65.45,88400,0.0,1.0
2014-06-13,64.08,64.32,62.99,64.05,70800,64.08,64.32,62.99,64.05,70800,0.0,1.0
2014-06-16,64.03,64.54,63.302,63.8,106800,64.03,64.54,63.302,63.8,106800,0.0,1.0
2014-06-17,64.2,64.55,63.482,64.5,88500,64.2,64.55,63.482,64.5,88500,0.0,1.0
2014-06-18,64.09,64.65,63.6098,64.21,55900,64.09,64.65,63.6098,64.21,55900,0.0,1.0
2014-06-19,62.43,64.17,62.34,64.09,118500,62.43,64.17,62.34,64.09,118500,0.0,1.0
2014-06-20,62.39,63.0,61.71,62.65,383900,62.39,63.0,61.71,62.65,383900,0.0,1.0
2014-06-23,61.92,62.5,61.11,62.5,153100,61.92,62.5,61.11,62.5,153100,0.0,1.0
2014-06-24,61.46,62.9797,61.42,61.65,150800,61.46,62.9797,61.42,61.65,150800,0.0,1.0
2014-06-25,62.05,62.1,61.01,61.01,180700,62.05,62.1,61.01,61.01,180700,0.0,1.0
2014-06-26,61.42,62.298,61.26,62.07,96000,61.42,62.298,61.26,62.07,96000,0.0,1.0
2014-06-27,61.87,62.54,61.135,61.44,340300,61.87,62.54,61.135,61.44,340300,0.0,1.0
2014-06-30,61.72,62.52,61.59,61.9,165800,61.72,62.52,61.59,61.9,165800,0.0,1.0
2014-07-01,61.59,62.1588,61.55,61.71,130400,61.59,62.1588,61.55,61.71,130400,0.0,1.0
2014-07-02,61.25,61.745,60.81,61.47,139900,61.25,61.745,60.81,61.47,139900,0.0,1.0
2014-07-03,61.66,62.86,61.41,61.41,66600,61.66,62.86,61.41,61.41,66600,0.0,1.0
2014-07-07,61.61,62.1,61.058,61.66,123000,61.61,62.1,61.058,61.66,123000,0.0,1.0
2014-07-08,61.13,62.12,60.81,61.51,106500,61.13,62.12,60.81,61.51,106500,0.0,1.0
2014-07-09,61.23,61.99,60.87,61.2,122100,61.23,61.99,60.87,61.2,122100,0.0,1.0
2014-07-10,60.89,61.23,59.48,60.35,114400,60.89,61.23,59.48,60.35,114400,0.0,1.0
2014-07-11,60.69,61.33,59.9735,60.76,66200,60.69,61.33,59.9735,60.76,66200,0.0,1.0
2014-07-14,61.37,61.56,60.88,61.28,72900,61.37,61.56,60.88,61.28,72900,0.0,1.0
2014-07-15,61.3,62.09,61.16,61.75,99100,61.3,62.09,61.16,61.75,99100,0.0,1.0
2014-07-16,61.13,62.05,60.87,61.76,49800,61.13,62.05,60.87,61.76,49800,0.0,1.0
2014-07-17,60.84,61.47,60.4412,61.1,80100,60.84,61.47,60.4412,61.1,80100,0.0,1.0
2014-07-18,61.3,61.655,60.75,60.75,78500,61.3,61.655,60.75,60.75,78500,0.0,1.0
2014-07-21,60.75,61.278,60.0602,60.98,73400,60.75,61.278,60.0602,60.98,73400,0.0,1.0
2014-07-22,60.23,60.91,60.02,60.91,80200,60.23,60.91,60.02,60.91,80200,0.0,1.0
2014-07-23,60.14,60.63,59.74,60.28,84100,60.14,60.63,59.74,60.28,84100,0.0,1.0
2014-07-24,67.44,68.34,61.87,62.0,437600,67.44,68.34,61.87,62.0,437600,0.0,1.0
2014-07-25,67.72,68.295,66.5,66.88,191500,67.72,68.295,66.5,66.88,191500,0.0,1.0
2014-07-28,67.55,68.05,66.58,67.69,95000,67.55,68.05,66.58,67.69,95000,0.0,1.0
2014-07-29,67.24,67.77,66.98,67.5,141200,67.24,67.77,66.98,67.5,141200,0.0,1.0
2014-07-30,67.67,67.99,66.91,67.71,120900,67.67,67.99,66.91,67.71,120900,0.0,1.0
2014-07-31,67.6,68.1,66.69,66.85,163900,67.6,68.1,66.69,66.85,163900,0.0,1.0
2014-08-01,68.49,68.5,67.294,67.68,98600,68.49,68.5,67.294,67.68,98600,0.0,1.0
2014-08-04,68.67,69.0,67.3,68.87,133900,68.67,69.0,67.3,68.87,133900,0.0,1.0
2014-08-05,68.07,69.08,67.93,68.6,108500,68.07,69.08,67.93,68.6,108500,0.0,1.0
2014-08-06,69.74,69.97,67.65,67.93,136300,69.74,69.97,67.65,67.93,136300,0.0,1.0
2014-08-07,68.95,69.97,68.61,69.85,107500,68.95,69.97,68.61,69.85,107500,0.0,1.0
2014-08-08,68.87,69.74,68.104,69.0,144600,68.87,69.74,68.104,69.0,144600,0.0,1.0
2014-08-11,68.45,69.954,68.0113,69.24,71700,68.45,69.954,68.0113,69.24,71700,0.0,1.0
2014-08-12,67.64,68.8699,67.12,68.22,86600,67.64,68.8699,67.12,68.22,86600,0.0,1.0
2014-08-13,69.0,69.11,67.01,67.65,79100,69.0,69.11,67.01,67.65,79100,0.0,1.0
2014-08-14,69.3,69.44,68.62,69.06,69600,69.3,69.44,68.62,69.06,69600,0.0,1.0
2014-08-15,68.38,70.16,67.62,69.82,88700,68.38,70.16,67.62,69.82,88700,0.0,1.0
2014-08-18,69.56,69.66,68.37,68.84,92200,69.56,69.66,68.37,68.84,92200,0.0,1.0
2014-08-19,68.86,70.1247,68.57,69.84,82500,68.86,70.1247,68.57,69.84,82500,0.0,1.0
2014-08-20,67.66,68.63,67.57,68.63,109900,67.66,68.63,67.57,68.63,109900,0.0,1.0
2014-08-21,68.26,68.4,67.02,67.63,57600,68.26,68.4,67.02,67.63,57600,0.0,1.0
2014-08-22,67.84,68.25,67.22,67.98,91300,67.84,68.25,67.22,67.98,91300,0.0,1.0
2014-08-25,68.99,69.12,68.01,68.26,63000,68.99,69.12,68.01,68.26,63000,0.0,1.0
2014-08-26,70.0,70.2,68.73,69.23,106400,70.0,70.2,68.73,69.23,106400,0.0,1.0
2014-08-27,70.13,71.26,69.27,70.0,149100,70.13,71.26,69.27,70.0,149100,0.0,1.0
2014-08-28,69.24,70.04,68.85,69.85,86600,69.24,70.04,68.85,69.85,86600,0.0,1.0
2014-08-29,69.2,69.77,68.88,69.25,78700,69.2,69.77,68.88,69.25,78700,0.0,1.0
2014-09-02,69.85,70.22,68.66,69.58,85700,69.85,70.22,68.66,69.58,85700,0.0,1.0
2014-09-03,71.28,71.57,69.81,70.0,140700,71.28,71.57,69.81,70.0,140700,0.0,1.0
2014-09-04,71.53,72.94,71.17,71.39,106800,71.53,72.94,71.17,71.39,106800,0.0,1.0
2014-09-05,71.48,71.86,70.62,71.22,122700,71.48,71.86,70.62,71.22,122700,0.0,1.0
2014-09-08,72.05,72.28,71.14,71.51,91900,72.05,72.28,71.14,71.51,91900,0.0,1.0
2014-09-09,71.83,72.43,71.69,72.16,91500,71.83,72.43,71.69,72.16,91500,0.0,1.0
2014-09-10,71.97,72.13,71.21,71.78,166500,71.97,72.13,71.21,71.78,166500,0.0,1.0
2014-09-11,71.94,72.71,71.71,71.79,125200,71.94,72.71,71.71,71.79,125200,0.0,1.0
2014-09-12,70.83,72.22,70.45,72.13,95300,70.83,72.22,70.45,72.13,95300,0.0,1.0
2014-09-15,66.47,70.05,66.42,70.05,253700,66.47,70.05,66.42,70.05,253700,0.0,1.0
2014-09-16,65.92,67.91,65.74,66.58,225900,65.92,67.91,65.74,66.58,225900,0.0,1.0
2014-09-17,65.84,66.32,64.5,65.94,205700,65.84,66.32,64.5,65.94,205700,0.0,1.0
2014-09-18,65.34,66.55,65.11,66.13,183200,65.34,66.55,65.11,66.13,183200,0.0,1.0
2014-09-19,63.42,65.96,63.32,65.47,352800,63.42,65.96,63.32,65.47,352800,0.0,1.0
2014-09-22,63.54,63.94,63.0,63.42,209424,63.54,63.94,63.0,63.42,209424,0.0,1.0
2014-09-23,62.27,63.69,62.0,63.23,192663,62.27,63.69,62.0,63.23,192663,0.0,1.0
2014-09-24,62.76,63.01,61.99,62.27,150222,62.76,63.01,61.99,62.27,150222,0.0,1.0
2014-09-25,61.25,63.01,60.59,62.82,270613,61.25,63.01,60.59,62.82,270613,0.0,1.0
2014-09-26,62.02,62.08,61.29,61.29,110822,62.02,62.08,61.29,61.29,110822,0.0,1.0
2014-09-29,61.45,61.88,60.81,61.52,120097,61.45,61.88,60.81,61.52,120097,0.0,1.0
2014-09-30,60.11,61.95,59.81,61.37,358199,60.11,61.95,59.81,61.37,358199,0.0,1.0
2014-10-01,62.41,62.88,60.2,60.2,253542,62.41,62.88,60.2,60.2,253542,0.0,1.0
2014-10-02,62.64,63.25,62.045,62.27,124265,62.64,63.25,62.045,62.27,124265,0.0,1.0
2014-10-03,63.89,64.61,63.13,63.33,125753,63.89,64.61,63.13,63.33,125753,0.0,1.0
2014-10-06,63.98,64.5,63.01,64.24,127257,63.98,64.5,63.01,64.24,127257,0.0,1.0
2014-10-07,62.91,64.55,62.88,63.4,127665,62.91,64.55,62.88,63.4,127665,0.0,1.0
2014-10-08,63.64,63.71,61.41,63.2,143776,63.64,63.71,61.41,63.2,143776,0.0,1.0
2014-10-09,62.16,63.99,62.07,63.72,127367,62.16,63.99,62.07,63.72,127367,0.0,1.0
2014-10-10,62.16,63.16,61.67,61.89,127163,62.16,63.16,61.67,61.89,127163,0.0,1.0
2014-10-13,63.38,64.33,62.0475,62.38,123081,63.38,64.33,62.0475,62.38,123081,0.0,1.0
2014-10-14,65.1,65.43,63.65,63.87,140659,65.1,65.43,63.65,63.87,140659,0.0,1.0
2014-10-15,65.6,65.87,63.68,64.0,172882,65.6,65.87,63.68,64.0,172882,0.0,1.0
2014-10-16,64.58,65.935,64.42,64.93,219956,64.58,65.935,64.42,64.93,219956,0.0,1.0
2014-10-17,63.71,65.37,63.63,65.37,130742,63.71,65.37,63.63,65.37,130742,0.0,1.0
2014-10-20,64.83,64.91,63.36,63.36,138752,64.83,64.91,63.36,63.36,138752,0.0,1.0
2014-10-21,65.81,66.75,65.08,65.12,185921,65.81,66.75,65.08,65.12,185921,0.0,1.0
2014-10-22,65.09,66.91,64.87,66.25,188473,65.09,66.91,64.87,66.25,188473,0.0,1.0
2014-10-23,66.1,70.77,65.335,70.0,546539,66.1,70.77,65.335,70.0,546539,0.0,1.0
2014-10-24,64.26,66.1904,64.12,66.06,199031,64.26,66.1904,64.12,66.06,199031,0.0,1.0
2014-10-27,63.68,63.94,62.54,63.94,204043,63.68,63.94,62.54,63.94,204043,0.0,1.0
2014-10-28,64.55,64.79,63.81,64.0,176791,64.55,64.79,63.81,64.0,176791,0.0,1.0
2014-10-29,64.16,64.8999,63.86,64.4,150928,64.16,64.8999,63.86,64.4,150928,0.0,1.0
2014-10-30,64.0,64.935,63.742,64.15,204037,64.0,64.935,63.742,64.15,204037,0.0,1.0
2014-10-31,64.35,65.06,64.245,65.05,204596,64.35,65.06,64.245,65.05,204596,0.0,1.0
2014-11-03,64.72,64.79,64.15,64.52,170177,64.72,64.79,64.15,64.52,170177,0.0,1.0
2014-11-04,67.24,67.53,64.6,64.65,178215,67.24,67.53,64.6,64.65,178215,0.0,1.0
2014-11-05,67.29,67.49,66.9862,67.4,121627,67.29,67.49,66.9862,67.4,121627,0.0,1.0
2014-11-06,67.46,68.12,67.15,67.52,124087,67.46,68.12,67.15,67.52,124087,0.0,1.0
2014-11-07,67.5,67.71,67.16,67.63,93074,67.5,67.71,67.16,67.63,93074,0.0,1.0
2014-11-10,68.23,68.28,67.05,67.64,128562,68.23,68.28,67.05,67.64,128562,0.0,1.0
2014-11-11,68.2,68.28,67.77,68.03,110067,68.2,68.28,67.77,68.03,110067,0.0,1.0
2014-11-12,68.53,68.67,67.89,68.14,114828,68.53,68.67,67.89,68.14,114828,0.0,1.0
2014-11-13,68.8,69.21,68.19,68.65,94727,68.8,69.21,68.19,68.65,94727,0.0,1.0
2014-11-14,67.22,68.81,67.02,68.81,119692,67.22,68.81,67.02,68.81,119692,0.0,1.0
2014-11-17,66.36,67.89,66.31,67.33,76743,66.36,67.89,66.31,67.33,76743,0.0,1.0
2014-11-18,66.68,67.34,66.23,66.69,92548,66.68,67.34,66.23,66.69,92548,0.0,1.0
2014-11-19,68.93,69.1,66.26,67.08,311976,68.93,69.1,66.26,67.08,311976,0.0,1.0
2014-11-20,68.95,69.0,67.61,68.54,108212,68.95,69.0,67.61,68.54,108212,0.0,1.0
2014-11-21,66.57,69.68,66.5,69.4,122675,66.57,69.68,66.5,69.4,122675,0.0,1.0
2014-11-24,67.01,67.17,66.01,66.17,102476,67.01,67.17,66.01,66.17,102476,0.0,1.0
2014-11-25,66.49,67.18,65.8,67.15,102488,66.49,67.18,65.8,67.15,102488,0.0,1.0
2014-11-26,67.13,67.23,65.52,66.39,81569,67.13,67.23,65.52,66.39,81569,0.0,1.0
2014-11-28,66.26,67.52,66.13,66.82,44290,66.26,67.52,66.13,66.82,44290,0.0,1.0
2014-12-01,66.16,66.94,65.87,66.23,105527,66.16,66.94,65.87,66.23,105527,0.0,1.0
2014-12-02,66.88,67.39,65.79,66.19,138952,66.88,67.39,65.79,66.19,138952,0.0,1.0
2014-12-03,68.7,68.86,66.655,67.22,124063,68.7,68.86,66.655,67.22,124063,0.0,1.0
2014-12-04,68.1,68.942,67.7,68.63,80521,68.1,68.942,67.7,68.63,80521,0.0,1.0
2014-12-05,68.77,68.92,67.9,67.9,107546,68.77,68.92,67.9,67.9,107546,0.0,1.0
2014-12-08,69.39,70.12,68.43,68.43,186724,69.39,70.12,68.43,68.43,186724,0.0,1.0
2014-12-09,70.0,70.25,68.1651,68.9,111000,70.0,70.25,68.1651,68.9,111000,0.0,1.0
2014-12-10,67.75,70.18,67.7,69.6,77444,67.75,70.18,67.7,69.6,77444,0.0,1.0
2014-12-11,67.61,68.84,67.55,68.17,79476,67.61,68.84,67.55,68.17,79476,0.0,1.0
2014-12-12,67.56,67.895,66.155,66.87,129040,67.56,67.895,66.155,66.87,129040,0.0,1.0
2014-12-15,67.41,68.02,66.94,67.58,103671,67.41,68.02,66.94,67.58,103671,0.0,1.0
2014-12-16,69.68,70.0,67.82,67.83,175541,69.68,70.0,67.82,67.83,175541,0.0,1.0
2014-12-17,70.96,71.47,68.89,70.0,190625,70.96,71.47,68.89,70.0,190625,0.0,1.0
2014-12-18,69.45,71.58,69.39,71.58,142654,69.45,71.58,69.39,71.58,142654,0.0,1.0
2014-12-19,68.9,69.87,68.73,69.28,300231,68.9,69.87,68.73,69.28,300231,0.0,1.0
2014-12-22,68.89,69.62,68.68,68.68,134939,68.89,69.62,68.68,68.68,134939,0.0,1.0
2014-12-23,69.13,69.56,68.17,69.32,138371,69.13,69.56,68.17,69.32,138371,0.0,1.0
2014-12-24,68.98,69.63,68.87,69.37,62917,68.98,69.63,68.87,69.37,62917,0.0,1.0
2014-12-26,69.12,69.91,68.85,69.33,49572,69.12,69.91,68.85,69.33,49572,0.0,1.0
2014-12-29,68.83,69.81,68.53,68.9,118193,68.83,69.81,68.53,68.9,118193,0.0,1.0
2014-12-30,68.16,69.14,67.645,68.76,132626,68.16,69.14,67.645,68.76,132626,0.0,1.0
2014-12-31,68.55,69.54,68.43,68.46,84488,68.55,69.54,68.43,68.46,84488,0.0,1.0
2015-01-02,70.21,70.52,68.94,68.96,107993,70.21,70.52,68.94,68.96,107993,0.0,1.0
2015-01-05,70.44,70.7875,69.206,69.71,92561,70.44,70.7875,69.206,69.71,92561,0.0,1.0
2015-01-06,70.37,71.42,70.31,70.61,144950,70.37,71.42,70.31,70.61,144950,0.0,1.0
2015-01-07,70.33,70.869,70.032,70.85,147763,70.33,70.869,70.032,70.85,147763,0.0,1.0
2015-01-08,72.67,72.79,70.735,70.8,295061,72.67,72.79,70.735,70.8,295061,0.0,1.0
2015-01-09,72.41,72.89,72.0,72.89,132947,72.41,72.89,72.0,72.89,132947,0.0,1.0
2015-01-12,72.53,72.84,72.11,72.51,164668,72.53,72.84,72.11,72.51,164668,0.0,1.0
2015-01-13,72.99,74.18,72.01,72.92,115984,72.99,74.18,72.01,72.92,115984,0.0,1.0
2015-01-14,72.86,73.22,71.95,72.25,90606,72.86,73.22,71.95,72.25,90606,0.0,1.0
2015-01-15,71.66,73.52,71.53,73.19,85558,71.66,73.52,71.53,73.19,85558,0.0,1.0
2015-01-16,72.28,72.55,71.52,71.52,91073,72.28,72.55,71.52,71.52,91073,0.0,1.0
2015-01-20,72.39,72.94,71.9,72.28,67408,72.39,72.94,71.9,72.28,67408,0.0,1.0
2015-01-21,72.25,72.6399,71.51,72.24,95691,72.25,72.6399,71.51,72.24,95691,0.0,1.0
2015-01-22,74.23,74.28,71.92,72.25,78612,74.23,74.28,71.92,72.25,78612,0.0,1.0
2015-01-23,73.11,74.55,72.76,74.23,84959,73.11,74.55,72.76,74.23,84959,0.0,1.0
2015-01-26,74.35,74.43,72.7601,73.11,141396,74.35,74.43,72.7601,73.11,141396,0.0,1.0
2015-01-27,74.67,75.57,73.5,74.0,175698,74.67,75.57,73.5,74.0,175698,0.0,1.0
2015-01-28,74.44,75.0,74.21,75.0,112963,74.44,75.0,74.21,75.0,112963,0.0,1.0
2015-01-29,75.3,75.69,74.44,75.24,106863,75.3,75.69,74.44,75.24,106863,0.0,1.0
2015-01-30,74.02,74.84,73.89,74.7,149878,74.02,74.84,73.89,74.7,149878,0.0,1.0
2015-02-02,72.28,74.47,71.8775,74.22,135642,72.28,74.47,71.8775,74.22,135642,0.0,1.0
2015-02-03,72.67,73.72,72.12,72.57,134647,72.67,73.72,72.12,72.57,134647,0.0,1.0
2015-02-04,73.76,73.97,72.29,72.62,128984,73.76,73.97,72.29,72.62,128984,0.0,1.0
2015-02-05,60.02,68.3,58.43,68.3,1644874,60.02,68.3,58.43,68.3,1644874,0.0,1.0
2015-02-06,61.12,61.77,60.44,61.34,669194,61.12,61.77,60.44,61.34,669194,0.0,1.0
2015-02-09,61.05,61.68,60.21,60.78,376133,61.05,61.68,60.21,60.78,376133,0.0,1.0
2015-02-10,61.53,61.94,60.88,61.15,287131,61.53,61.94,60.88,61.15,287131,0.0,1.0
2015-02-11,62.95,63.6275,60.98,61.6,309870,62.95,63.6275,60.98,61.6,309870,0.0,1.0
2015-02-12,63.94,64.16,63.02,63.05,349746,63.94,64.16,63.02,63.05,349746,0.0,1.0
2015-02-13,63.2,64.229,62.66,64.13,191568,63.2,64.229,62.66,64.13,191568,0.0,1.0
2015-02-17,62.95,63.39,62.85,63.05,139797,62.95,63.39,62.85,63.05,139797,0.0,1.0
2015-02-18,63.21,63.25,62.34,62.79,317075,63.21,63.25,62.34,62.79,317075,0.0,1.0
2015-02-19,63.02,63.62,62.77,63.24,177194,63.02,63.62,62.77,63.24,177194,0.0,1.0
2015-02-20,63.97,64.02,62.65,63.1,105876,63.97,64.02,62.65,63.1,105876,0.0,1.0
2015-02-23,63.02,63.73,61.91,63.7,141987,63.02,63.73,61.91,63.7,141987,0.0,1.0
2015-02-24,62.07,63.38,61.8,62.91,115145,62.07,63.38,61.8,62.91,115145,0.0,1.0
2015-02-25,62.14,62.52,61.51,61.88,83713,62.14,62.52,61.51,61.88,83713,0.0,1.0
2015-02-26,61.75,62.845,61.49,61.92,90493,61.75,62.845,61.49,61.92,90493,0.0,1.0
2015-02-27,61.06,62.04,61.05,61.53,95827,61.06,62.04,61.05,61.53,95827,0.0,1.0
2015-03-02,62.48,63.24,61.0,61.23,149889,62.48,63.24,61.0,61.23,149889,0.0,1.0
2015-03-03,62.73,62.99,61.37,62.48,167020,62.73,62.99,61.37,62.48,167020,0.0,1.0
2015-03-04,62.22,62.66,61.34,62.46,96582,62.22,62.66,61.34,62.46,96582,0.0,1.0
2015-03-05,62.2,62.62,61.2792,62.14,111768,62.2,62.62,61.2792,62.14,111768,0.0,1.0
2015-03-06,61.03,61.89,60.5,61.61,175195,61.03,61.89,60.5,61.61,175195,0.0,1.0
2015-03-09,61.15,61.732,60.415,61.13,68585,61.15,61.732,60.415,61.13,68585,0.0,1.0
2015-03-10,60.29,60.85,59.61,60.6,108362,60.29,60.85,59.61,60.6,108362,0.0,1.0
2015-03-11,60.95,61.36,59.74,60.26,160651,60.95,61.36,59.74,60.26,160651,0.0,1.0
2015-03-12,61.59,62.49,60.96,61.32,124222,61.59,62.49,60.96,61.32,124222,0.0,1.0
2015-03-13,63.91,64.19,61.46,61.71,160705,63.91,64.19,61.46,61.71,160705,0.0,1.0
2015-03-16,62.57,64.52,62.26,63.98,132490,62.57,64.52,62.26,63.98,132490,0.0,1.0
2015-03-17,64.78,64.85,61.9608,62.48,175683,64.78,64.85,61.9608,62.48,175683,0.0,1.0
2015-03-18,64.86,65.284,63.58,64.64,154658,64.86,65.284,63.58,64.64,154658,0.0,1.0
2015-03-19,64.78,64.94,64.17,64.92,61726,64.78,64.94,64.17,64.92,61726,0.0,1.0
2015-03-20,66.1,66.71,64.71,65.15,162878,66.1,66.71,64.71,65.15,162878,0.0,1.0
2015-03-23,64.0,65.9,63.96,65.9,80624,64.0,65.9,63.96,65.9,80624,0.0,1.0
2015-03-24,65.06,65.07,63.69,64.01,126599,65.06,65.07,63.69,64.01,126599,0.0,1.0
2015-03-25,64.51,65.21,64.04,64.64,210696,64.51,65.21,64.04,64.64,210696,0.0,1.0
2015-03-26,63.74,64.73,63.0,64.51,142864,63.74,64.73,63.0,64.51,142864,0.0,1.0
2015-03-27,63.65,64.22,63.19,63.62,258747,63.65,64.22,63.19,63.62,258747,0.0,1.0
2015-03-30,63.47,64.05,63.38,63.75,196908,63.47,64.05,63.38,63.75,196908,0.0,1.0
2015-03-31,65.3,65.44,61.86,62.81,418658,65.3,65.44,61.86,62.81,418658,0.0,1.0
2015-04-01,67.83,67.98,64.93,64.96,282978,67.83,67.98,64.93,64.96,282978,0.0,1.0
2015-04-02,66.66,67.99,66.24,67.67,221938,66.66,67.99,66.24,67.67,221938,0.0,1.0
2015-04-06,66.27,66.83,66.11,66.47,105469,66.27,66.83,66.11,66.47,105469,0.0,1.0
2015-04-07,65.97,66.5,65.75,66.38,116300,65.97,66.5,65.75,66.38,116300,0.0,1.0
2015-04-08,66.43,67.07,65.85,66.03,154578,66.43,67.07,65.85,66.03,154578,0.0,1.0
2015-04-09,66.34,66.69,65.44,66.28,98402,66.34,66.69,65.44,66.28,98402,0.0,1.0
2015-04-10,66.03,66.77,65.53,66.35,68969,66.03,66.77,65.53,66.35,68969,0.0,1.0
2015-04-13,65.64,66.36,65.25,66.36,69694,65.64,66.36,65.25,66.36,69694,0.0,1.0
2015-04-14,64.86,65.94,64.44,65.88,172031,64.86,65.94,64.44,65.88,172031,0.0,1.0
2015-04-15,65.6,65.93,64.54,64.8,149539,65.6,65.93,64.54,64.8,149539,0.0,1.0
2015-04-16,65.82,66.42,65.2,65.23,116298,65.82,66.42,65.2,65.23,116298,0.0,1.0
2015-04-17,64.96,65.76,64.76,65.39,102252,64.96,65.76,64.76,65.39,102252,0.0,1.0
2015-04-20,65.2,65.5295,64.98,65.03,164032,65.2,65.5295,64.98,65.03,164032,0.0,1.0
2015-04-21,63.05,65.345,62.94,65.13,195113,63.05,65.345,62.94,65.13,195113,0.0,1.0
2015-04-22,62.98,63.6799,62.69,62.93,198696,62.98,63.6799,62.69,62.93,198696,0.0,1.0
2015-04-23,64.17,64.64,60.52,63.0,252842,64.17,64.64,60.52,63.0,252842,0.0,1.0
2015-04-24,64.38,64.81,63.26,63.95,104431,64.38,64.81,63.26,63.95,104431,0.0,1.0
2015-04-27,64.71,65.31,64.181,64.34,124736,64.71,65.31,64.181,64.34,124736,0.0,1.0
2015-04-28,64.3,65.33,63.92,64.56,267771,64.3,65.33,63.92,64.56,267771,0.0,1.0
2015-04-29,64.23,64.56,63.62,63.85,83540,64.23,64.56,63.62,63.85,83540,0.0,1.0
2015-04-30,63.97,64.46,63.72,63.97,150354,63.97,64.46,63.72,63.97,150354,0.0,1.0
2015-05-01,64.1,64.56,63.65,63.94,78753,64.1,64.56,63.65,63.94,78753,0.0,1.0
2015-05-04,64.35,65.2681,63.95,63.95,92864,64.35,65.2681,63.95,63.95,92864,0.0,1.0
2015-05-05,63.19,64.54,62.99,64.46,146240,63.19,64.54,62.99,64.46,146240,0.0,1.0
2015-05-06,63.33,63.8,62.9,63.46,100229,63.33,63.8,62.9,63.46,100229,0.0,1.0
2015-05-07,62.98,63.89,61.365,63.17,277661,62.98,63.89,61.365,63.17,277661,0.0,1.0
2015-05-08,62.98,63.89,62.9,63.45,71552,62.98,63.89,62.9,63.45,71552,0.0,1.0
2015-05-11,62.8,63.375,62.468,62.76,123513,62.8,63.375,62.468,62.76,123513,0.0,1.0
2015-05-12,62.2,62.78,61.33,62.78,66806,62.2,62.78,61.33,62.78,66806,0.0,1.0
2015-05-13,62.15,63.08,61.46,61.8,150155,62.15,63.08,61.46,61.8,150155,0.0,1.0
2015-05-14,62.73,63.52,62.3,62.31,66267,62.73,63.52,62.3,62.31,66267,0.0,1.0
2015-05-15,62.48,62.82,62.2,62.82,55895,62.48,62.82,62.2,62.82,55895,0.0,1.0
2015-05-18,62.25,62.46,61.99,62.23,82189,62.25,62.46,61.99,62.23,82189,0.0,1.0
2015-05-19,61.78,62.706,61.53,62.29,89105,61.78,62.706,61.53,62.29,89105,0.0,1.0
2015-05-20,61.37,62.19,61.21,61.84,72153,61.37,62.19,61.21,61.84,72153,0.0,1.0
2015-05-21,61.14,61.85,60.99,61.35,69981,61.14,61.85,60.99,61.35,69981,0.0,1.0
2015-05-22,60.46,61.5,60.07,60.93,92892,60.46,61.5,60.07,60.93,92892,0.0,1.0
2015-05-26,60.46,60.88,59.62,59.89,116721,60.46,60.88,59.62,59.89,116721,0.0,1.0
2015-05-27,60.89,61.54,60.16,60.67,62681,60.89,61.54,60.16,60.67,62681,0.0,1.0
2015-05-28,61.17,61.48,59.865,60.68,162941,61.17,61.48,59.865,60.68,162941,0.0,1.0
2015-05-29,60.01,61.21,59.53,61.05,69809,60.01,61.21,59.53,61.05,69809,0.0,1.0
2015-06-01,59.91,60.355,59.12,60.23,103222,59.91,60.355,59.12,60.23,103222,0.0,1.0
2015-06-02,58.97,60.34,58.67,59.72,74141,58.97,60.34,58.67,59.72,74141,0.0,1.0
2015-06-03,58.99,59.6,58.51,58.92,65653,58.99,59.6,58.51,58.92,65653,0.0,1.0
2015-06-04,58.6,59.55,58.24,58.79,84673,58.6,59.55,58.24,58.79,84673,0.0,1.0
2015-06-05,58.52,58.74,57.2901,58.39,151029,58.52,58.74,57.2901,58.39,151029,0.0,1.0
2015-06-08,56.92,58.45,56.86,58.43,82111,56.92,58.45,56.86,58.43,82111,0.0,1.0
2015-06-09,56.53,57.48,55.93,56.92,70267,56.53,57.48,55.93,56.92,70267,0.0,1.0
2015-06-10,57.06,57.73,56.8,56.85,93526,57.06,57.73,56.8,56.85,93526,0.0,1.0
2015-06-11,56.46,57.59,55.93,56.98,125280,56.46,57.59,55.93,56.98,125280,0.0,1.0
2015-06-12,58.09,59.2,56.01,56.21,255685,58.09,59.2,56.01,56.21,255685,0.0,1.0
2015-06-15,57.82,58.92,57.79,58.0,122677,57.82,58.92,57.79,58.0,122677,0.0,1.0
2015-06-16,57.81,58.43,57.6,58.0,95698,57.81,58.43,57.6,58.0,95698,0.0,1.0
2015-06-17,58.46,58.6,57.799,58.17,97293,58.46,58.6,57.799,58.17,97293,0.0,1.0
2015-06-18,58.51,58.9299,58.13,58.46,162389,58.51,58.9299,58.13,58.46,162389,0.0,1.0
2015-06-19,58.29,58.93,58.22,58.4,163895,58.29,58.93,58.22,58.4,163895,0.0,1.0
2015-06-22,58.36,58.46,57.62,58.46,99775,58.36,58.46,57.62,58.46,99775,0.0,1.0
2015-06-23,58.3,58.606,57.85,58.59,141406,58.3,58.606,57.85,58.59,141406,0.0,1.0
2015-06-24,58.41,58.71,58.2,58.51,105445,58.41,58.71,58.2,58.51,105445,0.0,1.0
2015-06-25,58.2,58.79,57.65,58.79,83529,58.2,58.79,57.65,58.79,83529,0.0,1.0
2015-06-26,58.61,58.88,57.95,58.16,169900,58.61,58.88,57.95,58.16,169900,0.0,1.0
2015-06-29,57.34,59.2,57.24,58.65,98262,57.34,59.2,57.24,58.65,98262,0.0,1.0
2015-06-30,57.3,58.11,57.04,57.89,158634,57.3,58.11,57.04,57.89,158634,0.0,1.0
2015-07-01,58.69,59.68,57.7,57.84,195091,58.69,59.68,57.7,57.84,195091,0.0,1.0
2015-07-02,58.42,59.11,58.05,58.7,69031,58.42,59.11,58.05,58.7,69031,0.0,1.0
2015-07-06,56.71,58.2399,56.51,58.02,99954,56.71,58.2399,56.51,58.02,99954,0.0,1.0
2015-07-07,56.35,57.18,55.25,56.7,139989,56.35,57.18,55.25,56.7,139989,0.0,1.0
2015-07-08,55.24,56.48,54.7936,56.1,99980,55.24,56.48,54.7936,56.1,99980,0.0,1.0
2015-07-09,54.57,55.87,54.3052,55.76,97012,54.57,55.87,54.3052,55.76,97012,0.0,1.0
2015-07-10,54.57,55.47,54.25,55.11,84943,54.57,55.47,54.25,55.11,84943,0.0,1.0
2015-07-13,55.22,55.44,54.48,54.7,91642,55.22,55.44,54.48,54.7,91642,0.0,1.0
2015-07-14,56.38,56.5,55.103,55.28,100220,56.38,56.5,55.103,55.28,100220,0.0,1.0
2015-07-15,56.52,57.05,55.93,56.3,108709,56.52,57.05,55.93,56.3,108709,0.0,1.0
2015-07-16,56.61,57.23,56.23,56.57,176939,56.61,57.23,56.23,56.57,176939,0.0,1.0
2015-07-17,56.57,57.45,56.3309,56.65,133033,56.57,57.45,56.3309,56.65,133033,0.0,1.0
2015-07-20,56.5,57.0,56.13,56.67,180093,56.5,57.0,56.13,56.67,180093,0.0,1.0
2015-07-21,55.69,56.6025,55.33,56.41,108979,55.69,56.6025,55.33,56.41,108979,0.0,1.0
2015-07-22,56.1,56.355,55.57,55.8,128070,56.1,56.355,55.57,55.8,128070,0.0,1.0
2015-07-23,54.98,56.2,54.69,56.19,91969,54.98,56.2,54.69,56.19,91969,0.0,1.0
2015-07-24,53.95,55.08,53.83,54.78,137200,53.95,55.08,53.83,54.78,137200,0.0,1.0
2015-07-27,53.86,54.54,53.61,54.07,77180,53.86,54.54,53.61,54.07,77180,0.0,1.0
2015-07-28,53.34,54.0563,53.12,53.88,132241,53.34,54.0563,53.12,53.88,132241,0.0,1.0
2015-07-29,53.41,54.01,53.2,53.3,108906,53.41,54.01,53.2,53.3,108906,0.0,1.0
2015-07-30,53.39,55.08,52.8,53.75,137834,53.39,55.08,52.8,53.75,137834,0.0,1.0
2015-07-31,58.85,59.7,53.51,53.51,217130,58.85,59.7,53.51,53.51,217130,0.0,1.0
2015-08-03,58.87,59.27,57.28,58.87,139662,58.87,59.27,57.28,58.87,139662,0.0,1.0
2015-08-04,58.08,58.92,57.875,58.92,59817,58.08,58.92,57.875,58.92,59817,0.0,1.0
2015-08-05,57.31,58.87,57.19,58.23,157316,57.31,58.87,57.19,58.23,157316,0.0,1.0
2015-08-06,56.74,57.26,56.08,57.26,116639,56.74,57.26,56.08,57.26,116639,0.0,1.0
2015-08-07,55.8,56.63,53.99,56.31,227036,55.8,56.63,53.99,56.31,227036,0.0,1.0
2015-08-10,57.12,57.21,56.16,56.21,114988,57.12,57.21,56.16,56.21,114988,0.0,1.0
2015-08-11,57.18,57.56,56.54,56.75,104520,57.18,57.56,56.54,56.75,104520,0.0,1.0
2015-08-12,56.81,57.17,56.27,57.17,96534,56.81,57.17,56.27,57.17,96534,0.0,1.0
2015-08-13,56.14,57.05,56.0,56.71,81427,56.14,57.05,56.0,56.71,81427,0.0,1.0
2015-08-14,56.91,56.92,55.96,56.01,82160,56.91,56.92,55.96,56.01,82160,0.0,1.0
2015-08-17,57.29,57.32,55.93,56.85,90675,57.29,57.32,55.93,56.85,90675,0.0,1.0
2015-08-18,57.65,57.8782,57.135,57.31,88736,57.65,57.8782,57.135,57.31,88736,0.0,1.0
2015-08-19,57.37,58.0698,56.4,57.36,90034,57.37,58.0698,56.4,57.36,90034,0.0,1.0
2015-08-20,56.77,57.23,56.47,57.01,97794,56.77,57.23,56.47,57.01,97794,0.0,1.0
2015-08-21,56.49,56.98,55.71,56.13,158082,56.49,56.98,55.71,56.13,158082,0.0,1.0
2015-08-24,53.46,54.48,53.12,54.24,210562,53.46,54.48,53.12,54.24,210562,0.0,1.0
2015-08-25,52.52,54.87,52.41,54.87,179904,52.52,54.87,52.41,54.87,179904,0.0,1.0
2015-08-26,54.62,54.86,52.69,53.01,171571,54.62,54.86,52.69,53.01,171571,0.0,1.0
2015-08-27,54.83,55.7,53.92,54.83,142937,54.83,55.7,53.92,54.83,142937,0.0,1.0
2015-08-28,56.01,56.2941,54.7,55.31,115997,56.01,56.2941,54.7,55.31,115997,0.0,1.0
2015-08-31,56.06,56.61,55.63,55.8,143413,56.06,56.61,55.63,55.8,143413,0.0,1.0
2015-09-01,55.75,56.5,54.795,55.2,231630,55.75,56.5,54.795,55.2,231630,0.0,1.0
2015-09-02,55.76,56.16,55.0,55.59,147647,55.76,56.16,55.0,55.59,147647,0.0,1.0
2015-09-03,55.72,56.44,55.29,55.69,101344,55.72,56.44,55.29,55.69,101344,0.0,1.0
2015-09-04,54.17,55.21,53.95,55.17,89340,54.17,55.21,53.95,55.17,89340,0.0,1.0
2015-09-08,54.32,54.818,54.24,54.79,118418,54.32,54.818,54.24,54.79,118418,0.0,1.0
2015-09-09,49.66,54.41,49.54,54.41,324928,49.66,54.41,49.54,54.41,324928,0.0,1.0
2015-09-10,45.19,49.89,44.7,49.66,341015,45.19,49.89,44.7,49.66,341015,0.0,1.0
2015-09-11,43.61,45.0,42.64,45.0,363423,43.61,45.0,42.64,45.0,363423,0.0,1.0
2015-09-14,45.43,45.87,43.66,43.66,358115,45.43,45.87,43.66,43.66,358115,0.0,1.0
2015-09-15,46.51,46.98,45.5,45.57,228553,46.51,46.98,45.5,45.57,228553,0.0,1.0
2015-09-16,46.85,47.26,46.34,46.6,197098,46.85,47.26,46.34,46.6,197098,0.0,1.0
2015-09-17,47.55,48.04,46.54,46.81,227763,47.55,48.04,46.54,46.81,227763,0.0,1.0
2015-09-18,47.32,48.49,46.85,46.85,268031,47.32,48.49,46.85,46.85,268031,0.0,1.0
2015-09-21,48.01,48.69,47.09,47.39,250142,48.01,48.69,47.09,47.39,250142,0.0,1.0
2015-09-22,47.33,47.9,47.13,47.68,168969,47.33,47.9,47.13,47.68,168969,0.0,1.0
2015-09-23,47.29,48.75,46.68,47.53,147777,47.29,48.75,46.68,47.53,147777,0.0,1.0
2015-09-24,48.36,48.63,46.47,46.9,168225,48.36,48.63,46.47,46.9,168225,0.0,1.0
2015-09-25,47.98,48.63,47.26,48.63,220625,47.98,48.63,47.26,48.63,220625,0.0,1.0
2015-09-28,46.69,47.79,46.35,47.79,223298,46.69,47.79,46.35,47.79,223298,0.0,1.0
2015-09-29,47.28,47.56,45.88,46.63,191669,47.28,47.56,45.88,46.63,191669,0.0,1.0
2015-09-30,47.24,47.75,46.29,47.66,181203,47.24,47.75,46.29,47.66,181203,0.0,1.0
2015-10-01,45.9,47.38,45.355,47.27,336399,45.9,47.38,45.355,47.27,336399,0.0,1.0
2015-10-02,46.72,46.89,45.48,45.71,102209,46.72,46.89,45.48,45.71,102209,0.0,1.0
2015-10-05,47.71,48.03,47.07,47.07,114212,47.71,48.03,47.07,47.07,114212,0.0,1.0
2015-10-06,47.49,48.34,47.44,47.73,111462,47.49,48.34,47.44,47.73,111462,0.0,1.0
2015-10-07,48.96,49.0,47.54,47.77,133079,48.96,49.0,47.54,47.77,133079,0.0,1.0
2015-10-08,49.14,49.28,48.53,48.99,90855,49.14,49.28,48.53,48.99,90855,0.0,1.0
2015-10-09,48.82,50.18,48.54,49.02,113124,48.82,50.18,48.54,49.02,113124,0.0,1.0
2015-10-12,48.36,48.74,47.92,48.71,156961,48.36,48.74,47.92,48.71,156961,0.0,1.0
2015-10-13,48.26,48.67,48.0975,48.43,69188,48.26,48.67,48.0975,48.43,69188,0.0,1.0
2015-10-14,47.96,48.69,47.84,48.33,76825,47.96,48.69,47.84,48.33,76825,0.0,1.0
2015-10-15,48.4,48.545,47.61,48.02,108678,48.4,48.545,47.61,48.02,108678,0.0,1.0
2015-10-16,48.24,48.62,47.72,48.61,119196,48.24,48.62,47.72,48.61,119196,0.0,1.0
2015-10-19,48.38,48.53,47.69,48.03,86549,48.38,48.53,47.69,48.03,86549,0.0,1.0
2015-10-20,48.45,48.642,48.005,48.21,112888,48.45,48.642,48.005,48.21,112888,0.0,1.0
2015-10-21,48.4,48.578,47.73,48.33,80680,48.4,48.578,47.73,48.33,80680,0.0,1.0
2015-10-22,49.57,49.746,48.24,48.6,71536,49.57,49.746,48.24,48.6,71536,0.0,1.0
2015-10-23,49.8,50.39,49.16,49.9,87561,49.8,50.39,49.16,49.9,87561,0.0,1.0
2015-10-26,48.59,50.15,47.76,49.84,104956,48.59,50.15,47.76,49.84,104956,0.0,1.0
2015-10-27,48.04,48.56,47.34,48.25,86012,48.04,48.56,47.34,48.25,86012,0.0,1.0
2015-10-28,49.85,49.87,47.92,47.92,130176,49.85,49.87,47.92,47.92,130176,0.0,1.0
2015-10-29,48.64,49.71,48.31,49.49,91626,48.64,49.71,48.31,49.49,91626,0.0,1.0
2015-10-30,50.43,51.325,48.45,49.2,211284,50.43,51.325,48.45,49.2,211284,0.0,1.0
2015-11-02,51.06,51.79,49.75,50.31,98999,51.06,51.79,49.75,50.31,98999,0.0,1.0
2015-11-03,51.13,51.76,50.72,51.04,66016,51.13,51.76,50.72,51.04,66016,0.0,1.0
2015-11-04,50.37,51.7699,50.32,51.1,73568,50.37,51.7699,50.32,51.1,73568,0.0,1.0
2015-11-05,50.59,51.085,50.2,50.42,44523,50.59,51.085,50.2,50.42,44523,0.0,1.0
2015-11-06,51.18,51.245,49.87,50.35,76052,51.18,51.245,49.87,50.35,76052,0.0,1.0
2015-11-09,50.26,51.297,50.06,50.94,149535,50.26,51.297,50.06,50.94,149535,0.0,1.0
2015-11-10,51.22,51.49,50.26,50.26,81649,51.22,51.49,50.26,50.26,81649,0.0,1.0
2015-11-11,51.29,51.62,50.9,51.46,62013,51.29,51.62,50.9,51.46,62013,0.0,1.0
2015-11-12,48.97,51.12,48.87,51.12,107564,48.97,51.12,48.87,51.12,107564,0.0,1.0
2015-11-13,49.56,49.79,48.53,48.57,186691,49.56,49.79,48.53,48.57,186691,0.0,1.0
2015-11-16,49.29,50.13,49.1,49.66,81354,49.29,50.13,49.1,49.66,81354,0.0,1.0
2015-11-17,47.38,49.37,47.26,49.29,82333,47.38,49.37,47.26,49.29,82333,0.0,1.0
2015-11-18,48.9,49.11,46.98,47.59,91682,48.9,49.11,46.98,47.59,91682,0.0,1.0
2015-11-19,48.58,49.1,47.91,49.01,82503,48.58,49.1,47.91,49.01,82503,0.0,1.0
2015-11-20,48.29,49.26,48.05,48.74,82507,48.29,49.26,48.05,48.74,82507,0.0,1.0
2015-11-23,48.01,48.52,47.81,48.11,124237,48.01,48.52,47.81,48.11,124237,0.0,1.0
2015-11-24,48.03,48.36,47.62,47.8,118204,48.03,48.36,47.62,47.8,118204,0.0,1.0
2015-11-25,48.9,49.125,47.58,47.9,208210,48.9,49.125,47.58,47.9,208210,0.0,1.0
2015-11-27,49.44,49.84,48.84,49.0,134628,49.44,49.84,48.84,49.0,134628,0.0,1.0
2015-11-30,48.81,49.7899,48.74,49.59,93644,48.81,49.7899,48.74,49.59,93644,0.0,1.0
2015-12-01,48.93,49.25,48.56,49.04,92559,48.93,49.25,48.56,49.04,92559,0.0,1.0
2015-12-02,47.33,49.17,47.21,48.81,92413,47.33,49.17,47.21,48.81,92413,0.0,1.0
2015-12-03,46.95,48.475,46.72,47.38,65226,46.95,48.475,46.72,47.38,65226,0.0,1.0
2015-12-04,47.61,47.93,46.81,46.94,59015,47.61,47.93,46.81,46.94,59015,0.0,1.0
2015-12-07,46.85,47.58,46.6,47.44,95989,46.85,47.58,46.6,47.44,95989,0.0,1.0
2015-12-08,45.75,46.45,45.68,46.42,53634,45.75,46.45,45.68,46.42,53634,0.0,1.0
2015-12-09,45.78,46.35,45.27,45.75,74615,45.78,46.35,45.27,45.75,74615,0.0,1.0
2015-12-10,44.6,45.9,44.51,45.6,58437,44.6,45.9,44.51,45.6,58437,0.0,1.0
2015-12-11,43.34,44.18,42.63,43.96,144239,43.34,44.18,42.63,43.96,144239,0.0,1.0
2015-12-14,43.03,44.2199,42.85,43.45,132829,43.03,44.2199,42.85,43.45,132829,0.0,1.0
2015-12-15,44.95,45.09,43.27,43.8,98038,44.95,45.09,43.27,43.8,98038,0.0,1.0
2015-12-16,45.74,45.9,45.06,45.23,108532,45.74,45.9,45.06,45.23,108532,0.0,1.0
2015-12-17,46.16,46.77,45.51,46.06,141086,46.16,46.77,45.51,46.06,141086,0.0,1.0
2015-12-18,45.75,46.18,45.32,45.84,471811,45.75,46.18,45.32,45.84,471811,0.0,1.0
2015-12-21,46.38,46.62,45.92,46.62,81693,46.38,46.62,45.92,46.62,81693,0.0,1.0
2015-12-22,47.08,47.21,46.35,46.51,54211,47.08,47.21,46.35,46.51,54211,0.0,1.0
2015-12-23,47.55,47.6,46.85,47.12,45760,47.55,47.6,46.85,47.12,45760,0.0,1.0
2015-12-24,47.52,47.91,47.33,47.57,50044,47.52,47.91,47.33,47.57,50044,0.0,1.0
2015-12-28,47.02,47.48,46.75,47.45,68889,47.02,47.48,46.75,47.45,68889,0.0,1.0
2015-12-29,47.05,47.18,46.34,46.96,60010,47.05,47.18,46.34,46.96,60010,0.0,1.0
2015-12-30,46.29,47.33,46.12,47.0,105657,46.29,47.33,46.12,47.0,105657,0.0,1.0
2015-12-31,45.53,46.3239,45.52,45.99,90963,45.53,46.3239,45.52,45.99,90963,0.0,1.0
2016-01-04,45.1,45.59,44.15,44.9,130984,45.1,45.59,44.15,44.9,130984,0.0,1.0
2016-01-05,46.3,46.41,44.88,45.35,105870,46.3,46.41,44.88,45.35,105870,0.0,1.0
2016-01-06,46.14,46.635,45.52,45.73,150129,46.14,46.635,45.52,45.73,150129,0.0,1.0
2016-01-07,43.14,45.83,43.06,45.44,127322,43.14,45.83,43.06,45.44,127322,0.0,1.0
2016-01-08,43.09,43.71,42.8,43.48,172245,43.09,43.71,42.8,43.48,172245,0.0,1.0
2016-01-11,42.04,42.95,41.57,42.95,251047,42.04,42.95,41.57,42.95,251047,0.0,1.0
2016-01-12,40.15,41.84,39.81,41.59,194453,40.15,41.84,39.81,41.59,194453,0.0,1.0
2016-01-13,39.99,40.64,39.7,40.15,110786,39.99,40.64,39.7,40.15,110786,0.0,1.0
2016-01-14,40.51,40.81,39.88,40.35,115010,40.51,40.81,39.88,40.35,115010,0.0,1.0
2016-01-15,40.25,40.49,39.14,39.4,113675,40.25,40.49,39.14,39.4,113675,0.0,1.0
2016-01-19,39.66,40.74,39.47,40.57,114245,39.66,40.74,39.47,40.57,114245,0.0,1.0
2016-01-20,39.85,40.47,37.975,38.97,104811,39.85,40.47,37.975,38.97,104811,0.0,1.0
2016-01-21,39.01,40.5,38.97,40.08,90486,39.01,40.5,38.97,40.08,90486,0.0,1.0
2016-01-22,39.56,39.88,38.9,39.38,112380,39.56,39.88,38.9,39.38,112380,0.0,1.0
2016-01-25,36.82,39.38,36.74,39.38,72010,36.82,39.38,36.74,39.38,72010,0.0,1.0
2016-01-26,38.04,38.18,36.84,36.9,101499,38.04,38.18,36.84,36.9,101499,0.0,1.0
2016-01-27,38.54,38.67,37.62,37.8,126950,38.54,38.67,37.62,37.8,126950,0.0,1.0
2016-01-28,37.52,38.95,37.33,38.78,66292,37.52,38.95,37.33,38.78,66292,0.0,1.0
2016-01-29,39.16,39.25,37.53,37.53,143781,39.16,39.25,37.53,37.53,143781,0.0,1.0
2016-02-01,38.63,38.98,38.241,38.98,65490,38.63,38.98,38.241,38.98,65490,0.0,1.0
2016-02-02,36.91,38.33,36.83,38.33,74855,36.91,38.33,36.83,38.33,74855,0.0,1.0
2016-02-03,36.73,37.31,36.12,37.15,118340,36.73,37.31,36.12,37.15,118340,0.0,1.0
2016-02-04,38.02,38.2425,36.69,36.79,93374,38.02,38.2425,36.69,36.79,93374,0.0,1.0
2016-02-05,36.38,38.32,36.19,37.77,83877,36.38,38.32,36.19,37.77,83877,0.0,1.0
2016-02-08,37.16,37.37,35.68,36.0,120463,37.16,37.37,35.68,36.0,120463,0.0,1.0
2016-02-09,37.3,37.89,36.69,36.69,60328,37.3,37.89,36.69,36.69,60328,0.0,1.0
2016-02-10,36.25,38.09,35.8,37.42,101637,36.25,38.09,35.8,37.42,101637,0.0,1.0
2016-02-11,35.11,35.7,32.0,34.59,154835,35.11,35.7,32.0,34.59,154835,0.0,1.0
2016-02-12,37.74,40.68,34.91,35.11,255858,37.74,40.68,34.91,35.11,255858,0.0,1.0
2016-02-16,36.43,38.14,34.93,37.85,526977,36.43,38.14,34.93,37.85,526977,0.0,1.0
2016-02-17,37.49,38.05,36.72,36.89,111694,37.49,38.05,36.72,36.89,111694,0.0,1.0
2016-02-18,37.77,37.9,36.9,37.43,97051,37.77,37.9,36.9,37.43,97051,0.0,1.0
2016-02-19,37.27,37.61,36.82,37.61,106843,37.27,37.61,36.82,37.61,106843,0.0,1.0
2016-02-22,37.96,38.19,37.406,37.71,106347,37.96,38.19,37.406,37.71,106347,0.0,1.0
2016-02-23,38.0,38.15,37.37,37.81,118009,38.0,38.15,37.37,37.81,118009,0.0,1.0
2016-02-24,38.82,39.08,37.66,37.81,126810,38.82,39.08,37.66,37.81,126810,0.0,1.0
2016-02-25,38.75,38.76,37.89,38.4201,60217,38.75,38.76,37.89,38.4201,60217,0.0,1.0
2016-02-26,39.68,39.7,38.59,39.22,139937,39.68,39.7,38.59,39.22,139937,0.0,1.0
2016-02-29,40.67,41.07,39.76,39.93,156396,40.67,41.07,39.76,39.93,156396,0.0,1.0
2016-03-01,41.23,41.74,40.465,40.92,139642,41.23,41.74,40.465,40.92,139642,0.0,1.0
2016-03-02,42.56,42.64,41.2,41.23,172932,42.56,42.64,41.2,41.23,172932,0.0,1.0
2016-03-03,43.21,44.18,42.4,42.42,189361,43.21,44.18,42.4,42.42,189361,0.0,1.0
2016-03-04,44.56,45.255,43.0,43.21,130779,44.56,45.255,43.0,43.21,130779,0.0,1.0
2016-03-07,45.48,46.33,44.49,44.65,248611,45.48,46.33,44.49,44.65,248611,0.0,1.0
2016-03-08,44.51,45.6,44.09,45.13,249581,44.51,45.6,44.09,45.13,249581,0.0,1.0
2016-03-09,45.21,45.8401,44.41,44.84,123406,45.21,45.8401,44.41,44.84,123406,0.0,1.0
2016-03-10,45.77,45.82,44.4605,45.22,157078,45.77,45.82,44.4605,45.22,157078,0.0,1.0
2016-03-11,46.76,47.16,46.19,46.34,74067,46.76,47.16,46.19,46.34,74067,0.0,1.0
2016-03-14,46.13,46.76,45.192,46.53,86538,46.13,46.76,45.192,46.53,86538,0.0,1.0
2016-03-15,45.78,46.28,45.545,46.0,102373,45.78,46.28,45.545,46.0,102373,0.0,1.0
2016-03-16,46.15,46.52,45.3375,45.63,91190,46.15,46.52,45.3375,45.63,91190,0.0,1.0
2016-03-17,47.56,47.67,46.04,46.04,65501,47.56,47.67,46.04,46.04,65501,0.0,1.0
2016-03-18,48.23,48.38,46.718,47.91,177791,48.23,48.38,46.718,47.91,177791,0.0,1.0
2016-03-21,47.59,48.19,47.39,48.04,132002,47.59,48.19,47.39,48.04,132002,0.0,1.0
2016-03-22,47.6,47.9,47.17,47.55,85636,47.6,47.9,47.17,47.55,85636,0.0,1.0
2016-03-23,47.1,47.56,47.05,47.5,81575,47.1,47.56,47.05,47.5,81575,0.0,1.0
2016-03-24,47.42,47.52,46.68,46.9,49016,47.42,47.52,46.68,46.9,49016,0.0,1.0
2016-03-28,47.15,47.7,46.66,47.42,129731,47.15,47.7,46.66,47.42,129731,0.0,1.0
2016-03-29,48.67,48.77,46.8,47.04,100051,48.67,48.77,46.8,47.04,100051,0.0,1.0
2016-03-30,48.16,48.52,47.64,48.39,71923,48.16,48.52,47.64,48.39,71923,0.0,1.0
2016-03-31,48.51,49.58,48.14,48.14,74274,48.51,49.58,48.14,48.14,74274,0.0,1.0
2016-04-01,48.78,49.47,47.55,48.17,62300,48.78,49.47,47.55,48.17,62300,0.0,1.0
2016-04-04,48.85,49.3125,48.46,48.79,84087,48.85,49.3125,48.46,48.79,84087,0.0,1.0
2016-04-05,48.37,48.82,47.91,48.37,88840,48.37,48.82,47.91,48.37,88840,0.0,1.0
2016-04-06,48.39,48.55,47.6,48.28,52628,48.39,48.55,47.6,48.28,52628,0.0,1.0
2016-04-07,47.99,48.71,47.62,48.25,105103,47.99,48.71,47.62,48.25,105103,0.0,1.0
2016-04-08,48.79,49.38,48.15,48.4,67533,48.79,49.38,48.15,48.4,67533,0.0,1.0
2016-04-11,49.19,49.53,48.8,49.0,65877,49.19,49.53,48.8,49.0,65877,0.0,1.0
2016-04-12,50.04,50.65,48.9001,49.46,111643,50.04,50.65,48.9001,49.46,111643,0.0,1.0
2016-04-13,51.27,51.51,50.11,50.42,89564,51.27,51.51,50.11,50.42,89564,0.0,1.0
2016-04-14,51.4,51.5,50.42,51.4,65525,51.4,51.5,50.42,51.4,65525,0.0,1.0
2016-04-15,51.74,52.24,51.31,51.34,128809,51.74,52.24,51.31,51.34,128809,0.0,1.0
2016-04-18,52.21,52.755,51.21,51.38,67231,52.21,52.755,51.21,51.38,67231,0.0,1.0
2016-04-19,53.26,53.3995,51.98,52.47,74719,53.26,53.3995,51.98,52.47,74719,0.0,1.0
2016-04-20,53.34,53.93,52.87,53.36,64658,53.34,53.93,52.87,53.36,64658,0.0,1.0
2016-04-21,52.7,54.07,52.63,53.57,75166,52.7,54.07,52.63,53.57,75166,0.0,1.0
2016-04-22,53.35,53.53,52.695,52.89,90935,53.35,53.53,52.695,52.89,90935,0.0,1.0
2016-04-25,51.68,53.46,51.43,53.46,142677,51.68,53.46,51.43,53.46,142677,0.0,1.0
2016-04-26,53.39,53.49,51.44,51.7,76950,53.39,53.49,51.44,51.7,76950,0.0,1.0
2016-04-27,54.24,54.43,52.86,53.31,66078,54.24,54.43,52.86,53.31,66078,0.0,1.0
2016-04-28,53.05,54.45,52.91,53.82,136251,53.05,54.45,52.91,53.82,136251,0.0,1.0
2016-04-29,59.74,62.9,57.99,58.3,420674,59.74,62.9,57.99,58.3,420674,0.0,1.0
2016-05-02,60.3,60.8,59.11,60.1,131331,60.3,60.8,59.11,60.1,131331,0.0,1.0
2016-05-03,59.69,60.53,57.68,59.81,130531,59.69,60.53,57.68,59.81,130531,0.0,1.0
2016-05-04,59.91,61.29,59.49,59.49,133332,59.91,61.29,59.49,59.49,133332,0.0,1.0
2016-05-05,59.47,60.81,59.32,60.08,70384,59.47,60.81,59.32,60.08,70384,0.0,1.0
2016-05-06,60.76,60.99,59.39,59.39,91784,60.76,60.99,59.39,59.39,91784,0.0,1.0
2016-05-09,60.0,60.755,59.7113,60.54,58534,60.0,60.755,59.7113,60.54,58534,0.0,1.0
2016-05-10,61.04,61.4,60.08,60.49,77115,61.04,61.4,60.08,60.49,77115,0.0,1.0
2016-05-11,61.37,62.33,61.0,61.0,85404,61.37,62.33,61.0,61.0,85404,0.0,1.0
2016-05-12,59.99,62.23,59.22,61.32,190958,59.99,62.23,59.22,61.32,190958,0.0,1.0
2016-05-13,59.98,60.35,58.83,59.39,112559,59.98,60.35,58.83,59.39,112559,0.0,1.0
2016-05-16,60.37,61.24,59.92,60.38,107393,60.37,61.24,59.92,60.38,107393,0.0,1.0
2016-05-17,59.42,60.45,58.88,60.45,107810,59.42,60.45,58.88,60.45,107810,0.0,1.0
2016-05-18,59.62,60.66,58.9901,59.02,88965,59.62,60.66,58.9901,59.02,88965,0.0,1.0
2016-05-19,60.19,60.66,58.37,59.4,80507,60.19,60.66,58.37,59.4,80507,0.0,1.0
2016-05-20,60.0,61.22,59.3001,60.24,108579,60.0,61.22,59.3001,60.24,108579,0.0,1.0
2016-05-23,60.18,61.61,59.79,59.79,95844,60.18,61.61,59.79,59.79,95844,0.0,1.0
2016-05-24,61.45,62.0,60.25,60.25,121314,61.45,62.0,60.25,60.25,121314,0.0,1.0
2016-05-25,61.76,62.18,60.99,61.49,90525,61.76,62.18,60.99,61.49,90525,0.0,1.0
2016-05-26,61.47,62.08,61.02,62.06,48471,61.47,62.08,61.02,62.06,48471,0.0,1.0
2016-05-27,61.68,62.21,61.0,61.33,103363,61.68,62.21,61.0,61.33,103363,0.0,1.0
2016-05-31,62.61,62.85,61.68,61.68,154057,62.61,62.85,61.68,61.68,154057,0.0,1.0
2016-06-01,63.0,63.0,61.83,62.31,106033,63.0,63.0,61.83,62.31,106033,0.0,1.0
2016-06-02,63.53,63.56,62.43,62.92,89070,63.53,63.56,62.43,62.92,89070,0.0,1.0
2016-06-03,62.29,63.47,62.28,63.47,77569,62.29,63.47,62.28,63.47,77569,0.0,1.0
2016-06-06,63.18,63.695,62.315,62.54,94622,63.18,63.695,62.315,62.54,94622,0.0,1.0
2016-06-07,63.61,63.69,63.0,63.17,88635,63.61,63.69,63.0,63.17,88635,0.0,1.0
2016-06-08,63.85,64.21,63.6,63.74,113676,63.85,64.21,63.6,63.74,113676,0.0,1.0
2016-06-09,63.61,63.735,62.483,63.46,65304,63.61,63.735,62.483,63.46,65304,0.0,1.0
2016-06-10,62.89,63.56,62.44,63.0,75219,62.89,63.56,62.44,63.0,75219,0.0,1.0
2016-06-13,61.57,63.42,61.5,62.55,65739,61.57,63.42,61.5,62.55,65739,0.0,1.0
2016-06-14,61.92,61.98,60.83,61.41,101588,61.92,61.98,60.83,61.41,101588,0.0,1.0
2016-06-15,61.47,62.99,61.46,62.18,92675,61.47,62.99,61.46,62.18,92675,0.0,1.0
2016-06-16,61.28,61.47,60.53,61.07,107000,61.28,61.47,60.53,61.07,107000,0.0,1.0
2016-06-17,61.74,62.23,60.93,61.26,170815,61.74,62.23,60.93,61.26,170815,0.0,1.0
2016-06-20,62.57,63.24,61.4,62.17,132835,62.57,63.24,61.4,62.17,132835,0.0,1.0
2016-06-21,62.24,62.58,61.22,62.58,77255,62.24,62.58,61.22,62.58,77255,0.0,1.0
2016-06-22,64.68,65.42,62.68,62.68,243096,64.68,65.42,62.68,62.68,243096,0.0,1.0
2016-06-23,66.55,66.65,64.38,65.25,88176,66.55,66.65,64.38,65.25,88176,0.0,1.0
2016-06-24,64.84,65.34,63.41,64.0,236221,64.84,65.34,63.41,64.0,236221,0.0,1.0
2016-06-27,63.13,64.51,62.69,64.25,169272,63.13,64.51,62.69,64.25,169272,0.0,1.0
2016-06-28,62.77,63.82,62.62,63.79,132586,62.77,63.82,62.62,63.79,132586,0.0,1.0
2016-06-29,63.83,64.0,62.79,63.34,136409,63.83,64.0,62.79,63.34,136409,0.0,1.0
2016-06-30,65.37,65.37,63.81,64.03,156860,65.37,65.37,63.81,64.03,156860,0.0,1.0
2016-07-01,65.69,65.94,64.67,64.67,82824,65.69,65.94,64.67,64.67,82824,0.0,1.0
2016-07-05,64.25,65.4527,63.58,65.34,84341,64.25,65.4527,63.58,65.34,84341,0.0,1.0
2016-07-06,64.81,65.08,64.26,64.26,146249,64.81,65.08,64.26,64.26,146249,0.0,1.0
2016-07-07,63.79,65.44,63.28,65.1,95129,63.79,65.44,63.28,65.1,95129,0.0,1.0
2016-07-08,65.31,65.47,63.85,64.33,108413,65.31,65.47,63.85,64.33,108413,0.0,1.0
2016-07-11,66.93,66.95,64.98,65.92,88848,66.93,66.95,64.98,65.92,88848,0.0,1.0
2016-07-12,67.61,68.16,66.7,67.0,101443,67.61,68.16,66.7,67.0,101443,0.0,1.0
2016-07-13,68.19,68.61,67.65,68.08,92110,68.19,68.61,67.65,68.08,92110,0.0,1.0
2016-07-14,68.53,68.89,67.86,68.36,70228,68.53,68.89,67.86,68.36,70228,0.0,1.0
2016-07-15,69.17,69.75,67.76,69.01,123614,69.17,69.75,67.76,69.01,123614,0.0,1.0
2016-07-18,68.75,69.57,68.49,68.59,88972,68.75,69.57,68.49,68.59,88972,0.0,1.0
2016-07-19,68.44,69.72,68.0,68.62,181893,68.44,69.72,68.0,68.62,181893,0.0,1.0
2016-07-20,67.98,68.65,67.4308,68.61,76999,67.98,68.65,67.4308,68.61,76999,0.0,1.0
2016-07-21,68.54,68.71,67.761,68.14,107088,68.54,68.71,67.761,68.14,107088,0.0,1.0
2016-07-22,63.17,67.805,62.44,67.7,351775,63.17,67.805,62.44,67.7,351775,0.0,1.0
2016-07-25,61.98,62.76,60.14,62.4,391828,61.98,62.76,60.14,62.4,391828,0.0,1.0
2016-07-26,64.29,64.34,61.36,61.5,252225,64.29,64.34,61.36,61.5,252225,0.0,1.0
2016-07-27,63.13,64.55,62.44,64.0,156216,63.13,64.55,62.44,64.0,156216,0.0,1.0
2016-07-28,63.38,63.84,62.67,63.17,122553,63.38,63.84,62.67,63.17,122553,0.0,1.0
2016-07-29,62.91,63.22,61.7,63.22,186597,62.91,63.22,61.7,63.22,186597,0.0,1.0
2016-08-01,61.7,62.5558,61.305,62.24,158584,61.7,62.5558,61.305,62.24,158584,0.0,1.0
2016-08-02,61.59,62.3372,61.36,61.51,153404,61.59,62.3372,61.36,61.51,153404,0.0,1.0
2016-08-03,62.38,62.39,61.055,61.2,106677,62.38,62.39,61.055,61.2,106677,0.0,1.0
2016-08-04,62.61,63.155,62.18,62.54,78210,62.61,63.155,62.18,62.54,78210,0.0,1.0
2016-08-05,61.82,63.29,61.73,62.7,73078,61.82,63.29,61.73,62.7,73078,0.0,1.0
2016-08-08,61.93,62.28,61.5,62.17,76179,61.93,62.28,61.5,62.17,76179,0.0,1.0
2016-08-09,61.21,62.58,61.13,61.99,89414,61.21,62.58,61.13,61.99,89414,0.0,1.0
2016-08-10,61.25,61.82,60.87,61.3,87287,61.25,61.82,60.87,61.3,87287,0.0,1.0
2016-08-11,61.11,61.83,60.93,61.24,74422,61.11,61.83,60.93,61.24,74422,0.0,1.0
2016-08-12,60.51,61.26,59.71,61.26,69074,60.51,61.26,59.71,61.26,69074,0.0,1.0
2016-08-15,61.02,61.6605,60.2559,60.51,78045,61.02,61.6605,60.2559,60.51,78045,0.0,1.0
2016-08-16,59.62,60.99,59.53,60.83,68140,59.62,60.99,59.53,60.83,68140,0.0,1.0
2016-08-17,60.31,60.36,59.18,59.59,81323,60.31,60.36,59.18,59.59,81323,0.0,1.0
2016-08-18,60.63,60.98,59.93,60.23,58930,60.63,60.98,59.93,60.23,58930,0.0,1.0
2016-08-19,60.5,61.2,60.09,60.2,92350,60.5,61.2,60.09,60.2,92350,0.0,1.0
2016-08-22,60.33,60.385,59.45,60.18,77698,60.33,60.385,59.45,60.18,77698,0.0,1.0
2016-08-23,60.89,61.42,60.52,60.62,97285,60.89,61.42,60.52,60.62,97285,0.0,1.0
2016-08-24,60.76,61.14,60.46,60.9,78246,60.76,61.14,60.46,60.9,78246,0.0,1.0
2016-08-25,61.53,61.75,60.53,60.57,70794,61.53,61.75,60.53,60.57,70794,0.0,1.0
2016-08-26,61.93,62.33,61.31,61.55,69421,61.93,62.33,61.31,61.55,69421,0.0,1.0
2016-08-29,62.58,63.07,61.78,61.78,58853,62.58,63.07,61.78,61.78,58853,0.0,1.0
2016-08-30,63.01,63.4,62.27,62.6,71713,63.01,63.4,62.27,62.6,71713,0.0,1.0
2016-08-31,62.07,63.25,61.59,62.76,76881,62.07,63.25,61.59,62.76,76881,0.0,1.0
2016-09-01,62.75,62.85,61.89,62.19,60607,62.75,62.85,61.89,62.19,60607,0.0,1.0
2016-09-02,63.24,63.27,62.59,62.99,43592,63.24,63.27,62.59,62.99,43592,0.0,1.0
2016-09-06,64.0,64.0,62.9,63.28,97020,64.0,64.0,62.9,63.28,97020,0.0,1.0
2016-09-07,63.13,64.0,62.595,64.0,71632,63.13,64.0,62.595,64.0,71632,0.0,1.0
2016-09-08,61.9,62.95,61.19,62.95,95264,61.9,62.95,61.19,62.95,95264,0.0,1.0
2016-09-09,60.69,61.63,60.4,61.58,78826,60.69,61.63,60.4,61.58,78826,0.0,1.0
2016-09-12,61.71,61.81,59.4032,60.47,97048,61.71,61.81,59.4032,60.47,97048,0.0,1.0
2016-09-13,60.52,61.6,60.06,61.19,74774,60.52,61.6,60.06,61.19,74774,0.0,1.0
2016-09-14,60.97,61.35,60.4,60.6,68050,60.97,61.35,60.4,60.6,68050,0.0,1.0
2016-09-15,61.67,61.9499,60.77,60.94,43289,61.67,61.9499,60.77,60.94,43289,0.0,1.0
2016-09-16,62.01,62.529,61.56,61.78,112552,62.01,62.529,61.56,61.78,112552,0.0,1.0
2016-09-19,62.37,62.94,61.83,62.25,60261,62.37,62.94,61.83,62.25,60261,0.0,1.0
2016-09-20,62.01,62.82,61.86,62.45,59724,62.01,62.82,61.86,62.45,59724,0.0,1.0
2016-09-21,63.02,63.15,62.38,62.38,53911,63.02,63.15,62.38,62.38,53911,0.0,1.0
2016-09-22,63.73,64.18,63.17,63.17,54931,63.73,64.18,63.17,63.17,54931,0.0,1.0
2016-09-23,63.26,63.89,63.22,63.38,58974,63.26,63.89,63.22,63.38,58974,0.0,1.0
2016-09-26,62.93,63.3,62.34,63.13,62203,62.93,63.3,62.34,63.13,62203,0.0,1.0
2016-09-27,63.45,63.94,62.735,62.8,95372,63.45,63.94,62.735,62.8,95372,0.0,1.0
2016-09-28,64.13,64.14,63.14,63.67,144117,64.13,64.14,63.14,63.67,144117,0.0,1.0
2016-09-29,63.53,63.93,63.165,63.93,60090,63.53,63.93,63.165,63.93,60090,0.0,1.0
2016-09-30,64.67,65.29,63.44,63.6,101366,64.67,65.29,63.44,63.6,101366,0.0,1.0
2016-10-03,64.8,64.8,63.27,64.54,144542,64.8,64.8,63.27,64.54,144542,0.0,1.0
2016-10-04,64.78,65.46,64.45,64.82,91144,64.78,65.46,64.45,64.82,91144,0.0,1.0
2016-10-05,64.77,65.7,64.08,65.06,81649,64.77,65.7,64.08,65.06,81649,0.0,1.0
2016-10-06,64.96,65.55,64.5,64.5,60523,64.96,65.55,64.5,64.5,60523,0.0,1.0
2016-10-07,64.38,65.4,64.28,65.13,53459,64.38,65.4,64.28,65.13,53459,0.0,1.0
2016-10-10,65.34,65.62,64.7,64.7,36042,65.34,65.62,64.7,64.7,36042,0.0,1.0
2016-10-11,64.63,64.98,63.95,64.98,56707,64.63,64.98,63.95,64.98,56707,0.0,1.0
2016-10-12,64.77,65.41,64.45,64.45,27014,64.77,65.41,64.45,64.45,27014,0.0,1.0
2016-10-13,64.46,64.55,63.369,64.29,60843,64.46,64.55,63.369,64.29,60843,0.0,1.0
2016-10-14,65.62,65.87,64.5101,64.86,55422,65.62,65.87,64.5101,64.86,55422,0.0,1.0
2016-10-17,64.77,65.76,64.51,65.45,46569,64.77,65.76,64.51,65.45,46569,0.0,1.0
2016-10-18,64.98,65.46,64.71,65.11,35586,64.98,65.46,64.71,65.11,35586,0.0,1.0
2016-10-19,65.67,65.83,64.21,65.05,52821,65.67,65.83,64.21,65.05,52821,0.0,1.0
2016-10-20,64.78,65.525,64.11,65.5,96022,64.78,65.525,64.11,65.5,96022,0.0,1.0
2016-10-21,56.04,64.05,55.75,63.42,557549,56.04,64.05,55.75,63.42,557549,0.0,1.0
2016-10-24,55.99,57.058,54.98,56.3,264254,55.99,57.058,54.98,56.3,264254,0.0,1.0
2016-10-25,55.62,57.36,54.86,55.89,128940,55.62,57.36,54.86,55.89,128940,0.0,1.0
2016-10-26,53.13,55.6,53.06,55.25,210230,53.13,55.6,53.06,55.25,210230,0.0,1.0
2016-10-27,53.74,53.895,52.58,53.33,134552,53.74,53.895,52.58,53.33,134552,0.0,1.0
2016-10-28,53.86,54.2,52.92,53.52,149027,53.86,54.2,52.92,53.52,149027,0.0,1.0
2016-10-31,53.1,54.0,52.95,53.85,149893,53.1,54.0,52.95,53.85,149893,0.0,1.0
2016-11-01,50.3,53.35,50.3,53.35,135513,50.3,53.35,50.3,53.35,135513,0.0,1.0
2016-11-02,51.35,51.625,50.3,50.3,113682,51.35,51.625,50.3,50.3,113682,0.0,1.0
2016-11-03,51.85,52.0,51.3,51.6,89606,51.85,52.0,51.3,51.6,89606,0.0,1.0
2016-11-04,52.1,53.6,52.05,52.1,142320,52.1,53.6,52.05,52.1,142320,0.0,1.0
2016-11-07,51.7,52.8,51.1,52.8,113855,51.7,52.8,51.1,52.8,113855,0.0,1.0
2016-11-08,51.65,52.6,51.355,51.65,78320,51.65,52.6,51.355,51.65,78320,0.0,1.0
2016-11-09,53.35,53.4,51.15,51.3,99192,53.35,53.4,51.15,51.3,99192,0.0,1.0
2016-11-10,54.85,55.45,53.45,53.7,102689,54.85,55.45,53.45,53.7,102689,0.0,1.0
2016-11-11,57.35,57.4,55.1,55.1,112820,57.35,57.4,55.1,55.1,112820,0.0,1.0
2016-11-14,61.15,62.1,59.8,60.15,178397,61.15,62.1,59.8,60.15,178397,0.0,1.0
2016-11-15,61.9,62.0,60.55,61.15,66640,61.9,62.0,60.55,61.15,66640,0.0,1.0
2016-11-16,62.05,62.125,60.95,61.6,72800,62.05,62.125,60.95,61.6,72800,0.0,1.0
2016-11-17,62.85,63.75,62.05,62.35,107536,62.85,63.75,62.05,62.35,107536,0.0,1.0
2016-11-18,63.25,63.65,62.7,63.05,83885,63.25,63.65,62.7,63.05,83885,0.0,1.0
2016-11-21,62.7,63.25,62.3,63.25,96910,62.7,63.25,62.3,63.25,96910,0.0,1.0
2016-11-22,64.0,64.0,61.7,62.9,68643,64.0,64.0,61.7,62.9,68643,0.0,1.0
2016-11-23,64.05,64.15,63.25,64.0,57204,64.05,64.15,63.25,64.0,57204,0.0,1.0
2016-11-25,64.9,65.05,63.65,64.25,31414,64.9,65.05,63.65,64.25,31414,0.0,1.0
2016-11-28,63.45,65.0,63.4,64.6,73721,63.45,65.0,63.4,64.6,73721,0.0,1.0
2016-11-29,63.25,63.85,62.0,63.75,96691,63.25,63.85,62.0,63.75,96691,0.0,1.0
2016-11-30,62.2,63.4,61.65,63.4,79259,62.2,63.4,61.65,63.4,79259,0.0,1.0
2016-12-01,62.4,63.7,62.2,62.2,93518,62.4,63.7,62.2,62.2,93518,0.0,1.0
2016-12-02,62.45,62.925,62.0,62.0,64550,62.45,62.925,62.0,62.0,64550,0.0,1.0
2016-12-05,63.4,64.3,62.45,62.5,129202,63.4,64.3,62.45,62.5,129202,0.0,1.0
2016-12-06,64.6,64.7,63.075,63.5,95151,64.6,64.7,63.075,63.5,95151,0.0,1.0
2016-12-07,64.05,65.15,63.8,64.45,101503,64.05,65.15,63.8,64.45,101503,0.0,1.0
2016-12-08,65.75,65.85,64.1,64.3,75678,65.75,65.85,64.1,64.3,75678,0.0,1.0
2016-12-09,66.25,66.4,65.105,65.7,59277,66.25,66.4,65.105,65.7,59277,0.0,1.0
2016-12-12,66.15,66.625,65.25,65.9,55494,66.15,66.625,65.25,65.9,55494,0.0,1.0
2016-12-13,65.6,66.85,65.15,66.3,95760,65.6,66.85,65.15,66.3,95760,0.0,1.0
2016-12-14,64.55,65.7,64.4,65.3,66950,64.55,65.7,64.4,65.3,66950,0.0,1.0
2016-12-15,65.15,65.5,64.25,64.6,76139,65.15,65.5,64.25,64.6,76139,0.0,1.0
2016-12-16,65.45,66.4,65.05,65.05,194844,65.45,66.4,65.05,65.05,194844,0.0,1.0
2016-12-19,67.4,67.5,65.8,65.8,76897,67.4,67.5,65.8,65.8,76897,0.0,1.0
2016-12-20,67.7,68.25,66.95,67.7,71921,67.7,68.25,66.95,67.7,71921,0.0,1.0
2016-12-21,66.85,67.8,66.75,67.4,70250,66.85,67.8,66.75,67.4,70250,0.0,1.0
2016-12-22,66.7,66.85,65.7,66.7,44026,66.7,66.85,65.7,66.7,44026,0.0,1.0
2016-12-23,67.35,67.6,66.2,66.7,29526,67.35,67.6,66.2,66.7,29526,0.0,1.0
2016-12-27,67.4,68.275,67.2,67.2,36805,67.4,68.275,67.2,67.2,36805,0.0,1.0
2016-12-28,66.2,68.4,65.9,67.6,47912,66.2,68.4,65.9,67.6,47912,0.0,1.0
2016-12-29,66.95,66.95,66.1,66.15,32564,66.95,66.95,66.1,66.15,32564,0.0,1.0
2016-12-30,65.55,67.0,65.15,67.0,52143,65.55,67.0,65.15,67.0,52143,0.0,1.0
2017-01-03,66.55,67.45,65.85,66.3,45451,66.55,67.45,65.85,66.3,45451,0.0,1.0
2017-01-04,66.85,67.4,65.5,66.75,80068,66.85,67.4,65.5,66.75,80068,0.0,1.0
2017-01-05,65.8,67.1,65.75,66.6,35776,65.8,67.1,65.75,66.6,35776,0.0,1.0
2017-01-06,62.6,65.2,62.35,65.2,87325,62.6,65.2,62.35,65.2,87325,0.0,1.0
2017-01-09,61.65,62.95,61.5,62.4,55352,61.65,62.95,61.5,62.4,55352,0.0,1.0
2017-01-10,63.05,63.15,61.3,61.55,39220,63.05,63.15,61.3,61.55,39220,0.0,1.0
2017-01-11,63.85,64.0,62.35,63.05,53845,63.85,64.0,62.35,63.05,53845,0.0,1.0
2017-01-12,62.25,63.6,61.2,63.6,42858,62.25,63.6,61.2,63.6,42858,0.0,1.0
2017-01-13,62.9,63.45,62.2,62.2,36150,62.9,63.45,62.2,62.2,36150,0.0,1.0
2017-01-17,61.65,62.464,61.25,62.4,37809,61.65,62.464,61.25,62.4,37809,0.0,1.0
2017-01-18,61.75,61.9,61.005,61.9,33607,61.75,61.9,61.005,61.9,33607,0.0,1.0
2017-01-19,61.5,62.7,61.3,61.95,38905,61.5,62.7,61.3,61.95,38905,0.0,1.0
2017-01-20,61.9,62.6,61.6,61.6,35820,61.9,62.6,61.6,61.6,35820,0.0,1.0
2017-01-23,62.6,62.6,61.65,61.8,45162,62.6,62.6,61.65,61.8,45162,0.0,1.0
2017-01-24,64.6,64.8,62.65,62.65,52429,64.6,64.8,62.65,62.65,52429,0.0,1.0
2017-01-25,66.45,66.675,64.9,65.05,59343,66.45,66.675,64.9,65.05,59343,0.0,1.0
2017-01-26,64.75,66.35,64.45,66.35,43483,64.75,66.35,64.45,66.35,43483,0.0,1.0
2017-01-27,65.5,65.5,64.6,64.85,41257,65.5,65.5,64.6,64.85,41257,0.0,1.0
2017-01-30,62.8,64.95,62.45,64.95,69263,62.8,64.95,62.45,64.95,69263,0.0,1.0
2017-01-31,62.9,63.25,62.25,62.5,73957,62.9,63.25,62.25,62.5,73957,0.0,1.0
2017-02-01,62.95,64.1,62.55,63.35,43013,62.95,64.1,62.55,63.35,43013,0.0,1.0
2017-02-02,61.85,62.85,61.45,62.8,40363,61.85,62.85,61.45,62.8,40363,0.0,1.0
2017-02-03,63.2,63.35,62.05,62.55,36644,63.2,63.35,62.05,62.55,36644,0.0,1.0
2017-02-06,63.05,63.5,62.25,62.9,48718,63.05,63.5,62.25,62.9,48718,0.0,1.0
2017-02-07,63.45,64.8,63.2,63.2,41886,63.45,64.8,63.2,63.2,41886,0.0,1.0
2017-02-08,62.75,63.6,62.1,63.1,50978,62.75,63.6,62.1,63.1,50978,0.0,1.0
2017-02-09,59.2,60.75,55.45,60.75,209921,59.2,60.75,55.45,60.75,209921,0.0,1.0
2017-02-10,60.7,60.7,58.35,59.4,110200,60.7,60.7,58.35,59.4,110200,0.0,1.0
2017-02-13,61.0,61.4,59.396,60.75,236381,61.0,61.4,59.396,60.75,236381,0.0,1.0
2017-02-14,60.35,60.8,59.675,60.6,106368,60.35,60.8,59.675,60.6,106368,0.0,1.0
2017-02-15,60.2,60.95,59.8,60.15,79530,60.2,60.95,59.8,60.15,79530,0.0,1.0
2017-02-16,59.65,60.35,59.45,60.05,78191,59.65,60.35,59.45,60.05,78191,0.0,1.0
2017-02-17,57.9,59.95,57.6,59.95,161912,57.9,59.95,57.6,59.95,161912,0.0,1.0
2017-02-21,58.1,58.75,57.9,57.9,103455,58.1,58.75,57.9,57.9,103455,0.0,1.0
2017-02-22,56.9,58.75,56.85,57.9,68047,56.9,58.75,56.85,57.9,68047,0.0,1.0
2017-02-23,56.25,57.25,55.9,57.15,81760,56.25,57.25,55.9,57.15,81760,0.0,1.0
2017-02-24,56.05,56.55,55.55,55.55,134784,56.05,56.55,55.55,55.55,134784,0.0,1.0
2017-02-27,56.75,57.4,56.45,57.3,161037,56.75,57.4,56.45,57.3,161037,0.0,1.0
2017-02-28,55.6,56.95,55.3,56.6,117254,55.6,56.95,55.3,56.6,117254,0.0,1.0
2017-03-01,56.35,57.05,56.25,56.5,76183,56.35,57.05,56.25,56.5,76183,0.0,1.0
2017-03-02,56.3,56.55,56.1,56.25,49455,56.3,56.55,56.1,56.25,49455,0.0,1.0
2017-03-03,56.15,56.55,55.65,56.2,53949,56.15,56.55,55.65,56.2,53949,0.0,1.0
2017-03-06,54.5,55.6,54.35,55.6,71153,54.5,55.6,54.35,55.6,71153,0.0,1.0
2017-03-07,54.3,54.5,53.8,54.5,80109,54.3,54.5,53.8,54.5,80109,0.0,1.0
2017-03-08,53.7,54.6,53.6,54.4,50916,53.7,54.6,53.6,54.4,50916,0.0,1.0
2017-03-09,52.5,53.75,52.25,53.55,55800,52.5,53.75,52.25,53.55,55800,0.0,1.0
2017-03-10,52.5,53.35,52.2,52.8,57796,52.5,53.35,52.2,52.8,57796,0.0,1.0
2017-03-13,53.0,53.175,52.5,52.55,66693,53.0,53.175,52.5,52.55,66693,0.0,1.0
2017-03-14,52.25,53.0,52.2,52.85,41285,52.25,53.0,52.2,52.85,41285,0.0,1.0
2017-03-15,53.15,53.35,51.75,52.55,59421,53.15,53.35,51.75,52.55,59421,0.0,1.0
2017-03-16,53.35,53.6,53.0,53.3,62673,53.35,53.6,53.0,53.3,62673,0.0,1.0
2017-03-17,55.5,55.9,53.1,53.35,333554,55.5,55.9,53.1,53.35,333554,0.0,1.0
2017-03-20,56.3,56.5,54.75,55.9,97699,56.3,56.5,54.75,55.9,97699,0.0,1.0
2017-03-21,54.9,56.8,54.85,56.7,83481,54.9,56.8,54.85,56.7,83481,0.0,1.0
2017-03-22,55.05,55.25,54.3,54.95,61292,55.05,55.25,54.3,54.95,61292,0.0,1.0
2017-03-23,55.55,55.55,54.85,55.15,64832,55.55,55.55,54.85,55.15,64832,0.0,1.0
2017-03-24,55.6,55.95,54.75,55.7,97836,55.6,55.95,54.75,55.7,97836,0.0,1.0
2017-03-27,55.35,55.45,54.7,55.0,56129,55.35,55.45,54.7,55.0,56129,0.0,1.0
2017-03-28,56.35,56.45,55.0,55.2,73563,56.35,56.45,55.0,55.2,73563,0.0,1.0
2017-03-29,56.4,58.0,56.2,56.5,130430,56.4,58.0,56.2,56.5,130430,0.0,1.0
2017-03-30,56.85,57.2,56.25,56.5,83120,56.85,57.2,56.25,56.5,83120,0.0,1.0
2017-03-31,56.0,56.95,55.85,56.7,118867,56.0,56.95,55.85,56.7,118867,0.0,1.0
2017-04-03,55.25,56.6,55.05,56.4,104434,55.25,56.6,55.05,56.4,104434,0.0,1.0
2017-04-04,56.3,56.3,55.2,55.2,59518,56.3,56.3,55.2,55.2,59518,0.0,1.0
2017-04-05,56.5,57.4,56.1,56.9,86513,56.5,57.4,56.1,56.9,86513,0.0,1.0
2017-04-06,57.1,57.15,56.2,56.45,57015,57.1,57.15,56.2,56.45,57015,0.0,1.0
2017-04-07,56.2,57.15,56.0,56.85,69995,56.2,57.15,56.0,56.85,69995,0.0,1.0
2017-04-10,57.0,57.05,56.05,56.3,59393,57.0,57.05,56.05,56.3,59393,0.0,1.0
2017-04-11,57.15,57.25,56.25,56.7,51917,57.15,57.25,56.25,56.7,51917,0.0,1.0
2017-04-12,55.2,56.95,54.9,56.95,71864,55.2,56.95,54.9,56.95,71864,0.0,1.0
2017-04-13,54.5,55.507,54.0,55.25,69308,54.5,55.507,54.0,55.25,69308,0.0,1.0
2017-04-17,55.85,56.0,54.825,54.95,55155,55.85,56.0,54.825,54.95,55155,0.0,1.0
2017-04-18,56.0,56.55,55.375,55.55,66699,56.0,56.55,55.375,55.55,66699,0.0,1.0
2017-04-19,56.0,57.1,56.0,56.25,114250,56.0,57.1,56.0,56.25,114250,0.0,1.0
2017-04-20,57.1,57.1,55.655,56.25,76611,57.1,57.1,55.655,56.25,76611,0.0,1.0
2017-04-21,48.5,55.8,48.45,55.8,6296,48.5,55.8,48.45,55.8,6296,0.0,1.0
2017-04-24,48.5,50.795,48.1,49.5,242250,48.5,50.795,48.1,49.5,242250,0.0,1.0
2017-04-25,48.95,49.83,48.6,49.35,133900,48.95,49.83,48.6,49.35,133900,0.0,1.0
2017-04-26,49.2,50.0,48.95,49.2,152949,49.2,50.0,48.95,49.2,152949,0.0,1.0
2017-04-27,49.6,49.85,48.9,49.65,137091,49.6,49.85,48.9,49.65,137091,0.0,1.0
2017-04-28,48.6,49.75,48.6,49.6,140724,48.6,49.75,48.6,49.6,140724,0.0,1.0
2017-05-01,48.0,49.0,47.65,48.75,112221,48.0,49.0,47.65,48.75,112221,0.0,1.0
2017-05-02,46.25,48.25,46.0,48.1,142624,46.25,48.25,46.0,48.1,142624,0.0,1.0
2017-05-03,45.8,46.3,45.4,46.0,114629,45.8,46.3,45.4,46.0,114629,0.0,1.0
2017-05-04,45.9,46.4,45.65,45.85,105624,45.9,46.4,45.65,45.85,105624,0.0,1.0
2017-05-05,45.75,46.05,45.35,46.05,99224,45.75,46.05,45.35,46.05,99224,0.0,1.0
2017-05-08,45.6,46.1716,45.3,45.8,76540,45.6,46.1716,45.3,45.8,76540,0.0,1.0
2017-05-09,44.9,45.65,44.65,45.6,87373,44.9,45.65,44.65,45.6,87373,0.0,1.0
2017-05-10,45.2,45.3883,44.5545,44.85,68768,45.2,45.3883,44.5545,44.85,68768,0.0,1.0
2017-05-11,45.3,45.5,44.3,44.95,75879,45.3,45.5,44.3,44.95,75879,0.0,1.0
2017-05-12,45.1,45.25,44.427,45.0,75035,45.1,45.25,44.427,45.0,75035,0.0,1.0
2017-05-15,45.4,45.8,45.1,45.2,78242,45.4,45.8,45.1,45.2,78242,0.0,1.0
2017-05-16,45.4,45.55,45.1,45.55,62737,45.4,45.55,45.1,45.55,62737,0.0,1.0
2017-05-17,45.15,45.65,44.0,44.9,131951,45.15,45.65,44.0,44.9,131951,0.0,1.0
2017-05-18,45.25,45.35,44.75,44.85,101214,45.25,45.35,44.75,44.85,101214,0.0,1.0
2017-05-19,45.5,45.7511,45.075,45.3,129975,45.5,45.7511,45.075,45.3,129975,0.0,1.0
2017-05-22,45.85,45.9,45.5,45.5,169300,45.85,45.9,45.5,45.5,169300,0.0,1.0
2017-05-23,46.35,46.525,45.5,46.05,95009,46.35,46.525,45.5,46.05,95009,0.0,1.0
2017-05-24,46.85,46.9,46.4,46.45,91026,46.85,46.9,46.4,46.45,91026,0.0,1.0
2017-05-25,47.2,47.35,46.8,47.1,99254,47.2,47.35,46.8,47.1,99254,0.0,1.0
2017-05-26,46.95,47.25,46.651,47.2,127099,46.95,47.25,46.651,47.2,127099,0.0,1.0
2017-05-30,47.25,47.25,46.9,47.0,112378,47.25,47.25,46.9,47.0,112378,0.0,1.0
2017-05-31,46.35,47.8,46.3,47.3,120809,46.35,47.8,46.3,47.3,120809,0.0,1.0
2017-06-01,46.95,47.15,46.15,46.4,90506,46.95,47.15,46.15,46.4,90506,0.0,1.0
2017-06-02,47.45,47.7,46.85,47.25,108912,47.45,47.7,46.85,47.25,108912,0.0,1.0
2017-06-05,46.7,47.55,46.55,47.35,53083,46.7,47.55,46.55,47.35,53083,0.0,1.0
2017-06-06,46.8,47.1,46.1,46.5,65831,46.8,47.1,46.1,46.5,65831,0.0,1.0
2017-06-07,46.9,47.4,46.75,46.9,137732,46.9,47.4,46.75,46.9,137732,0.0,1.0
2017-06-08,47.0,47.1,46.26,46.95,95467,47.0,47.1,46.26,46.95,95467,0.0,1.0
2017-06-09,47.0,47.525,46.9,47.2,196266,47.0,47.525,46.9,47.2,196266,0.0,1.0
2017-06-12,46.15,47.35,46.0,47.05,107137,46.15,47.35,46.0,47.05,107137,0.0,1.0
2017-06-13,46.15,46.7,45.65,46.15,95455,46.15,46.7,45.65,46.15,95455,0.0,1.0
2017-06-14,45.55,46.05,44.9,46.05,60629,45.55,46.05,44.9,46.05,60629,0.0,1.0
2017-06-15,45.6,45.7,45.05,45.15,55257,45.6,45.7,45.05,45.15,55257,0.0,1.0
2017-06-16,44.6,45.25,44.4,45.1,137923,44.6,45.25,44.4,45.1,137923,0.0,1.0
2017-06-19,44.85,45.05,44.375,44.8,74638,44.85,45.05,44.375,44.8,74638,0.0,1.0
2017-06-20,44.4,44.8,43.9,44.75,61761,44.4,44.8,43.9,44.75,61761,0.0,1.0
2017-06-21,43.9,44.8,43.85,44.3,71426,43.9,44.8,43.85,44.3,71426,0.0,1.0
2017-06-22,44.05,44.8,43.9,43.9,93327,44.05,44.8,43.9,43.9,93327,0.0,1.0
2017-06-23,43.9,44.15,43.6,44.05,210941,43.9,44.15,43.6,44.05,210941,0.0,1.0
2017-06-26,45.3,45.65,43.9,44.15,242775,45.3,45.65,43.9,44.15,242775,0.0,1.0
2017-06-27,44.25,45.45,44.2,45.3,102160,44.25,45.45,44.2,45.3,102160,0.0,1.0
2017-06-28,46.7,47.0,44.4,44.55,153818,46.7,47.0,44.4,44.55,153818,0.0,1.0
2017-06-29,46.5,47.3,46.05,46.65,120546,46.5,47.3,46.05,46.65,120546,0.0,1.0
2017-06-30,46.75,47.0,46.025,46.7,91268,46.75,47.0,46.025,46.7,91268,0.0,1.0
2017-07-03,46.65,47.34,46.35,46.95,41395,46.65,47.34,46.35,46.95,41395,0.0,1.0
2017-07-05,45.6,46.55,44.85,46.55,71699,45.6,46.55,44.85,46.55,71699,0.0,1.0
2017-07-06,45.05,45.8,44.95,45.3,78174,45.05,45.8,44.95,45.3,78174,0.0,1.0
2017-07-07,44.75,45.2,44.55,45.2,52135,44.75,45.2,44.55,45.2,52135,0.0,1.0
2017-07-10,45.85,46.15,44.65,44.7,70254,45.85,46.15,44.65,44.7,70254,0.0,1.0
2017-07-11,46.0,46.3,45.4,45.9,71125,46.0,46.3,45.4,45.9,71125,0.0,1.0
2017-07-12,46.9,46.9,46.05,46.2,87069,46.9,46.9,46.05,46.2,87069,0.0,1.0
2017-07-13,47.55,47.85,46.55,46.7,188652,47.55,47.85,46.55,46.7,188652,0.0,1.0
2017-07-14,48.45,48.7,46.95,47.3,92560,48.45,48.7,46.95,47.3,92560,0.0,1.0
2017-07-17,48.2,48.85,48.1,48.5,65454,48.2,48.85,48.1,48.5,65454,0.0,1.0
2017-07-18,48.8,48.9,47.85,48.1,113890,48.8,48.9,47.85,48.1,113890,0.0,1.0
2017-07-19,49.65,49.7,48.875,48.9,133861,49.65,49.7,48.875,48.9,133861,0.0,1.0
2017-07-20,49.45,50.095,48.95,49.45,105064,49.45,50.095,48.95,49.45,105064,0.0,1.0
2017-07-21,49.55,49.95,48.8,49.95,115876,49.55,49.95,48.8,49.95,115876,0.0,1.0
2017-07-24,48.85,49.7,48.625,49.55,103187,48.85,49.7,48.625,49.55,103187,0.0,1.0
2017-07-25,49.5,50.0,48.95,49.1,57975,49.5,50.0,48.95,49.1,57975,0.0,1.0
2017-07-26,49.05,49.85,48.6,49.65,83666,49.05,49.85,48.6,49.65,83666,0.0,1.0
2017-07-27,49.4,49.95,47.956,49.15,98235,49.4,49.95,47.956,49.15,98235,0.0,1.0
2017-07-28,48.65,49.4,48.2,49.2,150182,48.65,49.4,48.2,49.2,150182,0.0,1.0
2017-07-31,49.15,50.1,48.65,48.7,122922,49.15,50.1,48.65,48.7,122922,0.0,1.0
2017-08-01,49.55,49.75,48.7,49.35,61508,49.55,49.75,48.7,49.35,61508,0.0,1.0
2017-08-02,49.05,49.45,48.55,49.45,83700,49.05,49.45,48.55,49.45,83700,0.0,1.0
2017-08-03,45.0,48.15,44.05,46.0,186162,45.0,48.15,44.05,46.0,186162,0.0,1.0
2017-08-04,46.7,46.95,45.0,45.0,128212,46.7,46.95,45.0,45.0,128212,0.0,1.0
2017-08-07,45.1,46.75,44.95,46.75,106494,45.1,46.75,44.95,46.75,106494,0.0,1.0
2017-08-08,44.95,46.1,44.1762,45.15,79824,44.95,46.1,44.1762,45.15,79824,0.0,1.0
2017-08-09,44.95,45.3,44.65,44.85,98700,44.95,45.3,44.65,44.85,98700,0.0,1.0
2017-08-10,45.25,45.35,44.25,44.9,111800,45.25,45.35,44.25,44.9,111800,0.0,1.0
2017-08-11,44.55,46.1,44.5,45.2,88663,44.55,46.1,44.5,45.2,88663,0.0,1.0
2017-08-14,45.25,45.9,44.75,44.75,133748,45.25,45.9,44.75,44.75,133748,0.0,1.0
2017-08-15,45.25,45.55,45.0,45.35,52754,45.25,45.55,45.0,45.35,52754,0.0,1.0
2017-08-16,45.45,45.9,45.1,45.4,63414,45.45,45.9,45.1,45.4,63414,0.0,1.0
2017-08-17,45.25,46.75,45.05,45.25,105304,45.25,46.75,45.05,45.25,105304,0.0,1.0
2017-08-18,45.15,45.55,44.85,44.9,73099,45.15,45.55,44.85,44.9,73099,0.0,1.0
2017-08-21,44.95,45.85,44.925,45.05,76476,44.95,45.85,44.925,45.05,76476,0.0,1.0
2017-08-22,44.9,45.55,44.3,45.1,131654,44.9,45.55,44.3,45.1,131654,0.0,1.0
2017-08-23,44.75,45.15,44.55,44.75,48855,44.75,45.15,44.55,44.75,48855,0.0,1.0
2017-08-24,45.05,45.15,44.6,44.8,40987,45.05,45.15,44.6,44.8,40987,0.0,1.0
2017-08-25,45.2,45.5,44.65,45.2,54499,45.2,45.5,44.65,45.2,54499,0.0,1.0
2017-08-28,45.15,45.4,44.9,45.4,64716,45.15,45.4,44.9,45.4,64716,0.0,1.0
2017-08-29,45.25,45.45,44.85,45.05,121369,45.25,45.45,44.85,45.05,121369,0.0,1.0
2017-08-30,45.25,45.53,44.9,45.2,80791,45.25,45.53,44.9,45.2,80791,0.0,1.0
2017-08-31,46.5,46.65,45.45,45.45,79214,46.5,46.65,45.45,45.45,79214,0.0,1.0
2017-09-01,46.3,46.85,46.2,46.65,49323,46.3,46.85,46.2,46.65,49323,0.0,1.0
2017-09-05,45.5,46.5,45.05,46.3,73011,45.5,46.5,45.05,46.3,73011,0.0,1.0
2017-09-06,45.75,45.8,45.0,45.7,85134,45.75,45.8,45.0,45.7,85134,0.0,1.0
2017-09-07,45.75,46.1,45.35,45.75,78983,45.75,46.1,45.35,45.75,78983,0.0,1.0
2017-09-08,46.25,46.35,45.4,45.75,50866,46.25,46.35,45.4,45.75,50866,0.0,1.0
2017-09-11,47.1,47.6,46.15,46.5,84216,47.1,47.6,46.15,46.5,84216,0.0,1.0
2017-09-12,46.95,47.6,46.7,47.1,61150,46.95,47.6,46.7,47.1,61150,0.0,1.0
2017-09-13,46.5,47.2,46.3,46.8,100239,46.5,47.2,46.3,46.8,100239,0.0,1.0
2017-09-14,46.15,46.75,46.1,46.4,43469,46.15,46.75,46.1,46.4,43469,0.0,1.0
2017-09-15,46.4,46.65,46.0,46.25,157591,46.4,46.65,46.0,46.25,157591,0.0,1.0
2017-09-18,46.7,47.3,46.2523,46.5,42612,46.7,47.3,46.2523,46.5,42612,0.0,1.0
2017-09-19,47.25,47.352,46.7,46.8,56584,47.25,47.352,46.7,46.8,56584,0.0,1.0
2017-09-20,47.7,48.15,47.25,47.25,59745,47.7,48.15,47.25,47.25,59745,0.0,1.0
2017-09-21,46.7,47.75,46.65,47.65,37064,46.7,47.75,46.65,47.65,37064,0.0,1.0
2017-09-22,47.15,47.35,46.475,46.6,52077,47.15,47.35,46.475,46.6,52077,0.0,1.0
2017-09-25,47.4,47.6752,46.675,47.05,66516,47.4,47.6752,46.675,47.05,66516,0.0,1.0
2017-09-26,49.0,49.15,47.45,47.45,56179,49.0,49.15,47.45,47.45,56179,0.0,1.0
2017-09-27,49.4,49.7,48.7,49.25,110079,49.4,49.7,48.7,49.25,110079,0.0,1.0
2017-09-28,49.55,49.9,48.9,49.1,51204,49.55,49.9,48.9,49.1,51204,0.0,1.0
2017-09-29,49.25,49.8,49.15,49.7,66108,49.25,49.8,49.15,49.7,66108,0.0,1.0
2017-10-02,50.45,50.45,49.45,49.45,66179,50.45,50.45,49.45,49.45,66179,0.0,1.0
2017-10-03,50.3,50.4,49.9,50.25,69210,50.3,50.4,49.9,50.25,69210,0.0,1.0
2017-10-04,45.35,47.1,44.45,46.0,231500,45.35,47.1,44.45,46.0,231500,0.0,1.0
2017-10-05,45.25,45.8,44.95,45.25,120514,45.25,45.8,44.95,45.25,120514,0.0,1.0
2017-10-06,45.95,45.95,44.8,45.1,132251,45.95,45.95,44.8,45.1,132251,0.0,1.0
2017-10-09,44.1,46.4,43.9,45.95,147934,44.1,46.4,43.9,45.95,147934,0.0,1.0
2017-10-10,45.0,45.65,44.325,44.45,82052,45.0,45.65,44.325,44.45,82052,0.0,1.0
2017-10-11,44.55,45.1,44.1,44.85,78669,44.55,45.1,44.1,44.85,78669,0.0,1.0
2017-10-12,44.75,44.85,44.1,44.5,58725,44.75,44.85,44.1,44.5,58725,0.0,1.0
2017-10-13,44.4,45.45,44.25,44.65,134508,44.4,45.45,44.25,44.65,134508,0.0,1.0
2017-10-16,44.0,44.85,43.2,44.45,88739,44.0,44.85,43.2,44.45,88739,0.0,1.0
2017-10-17,43.3,44.2,43.3,43.85,50711,43.3,44.2,43.3,43.85,50711,0.0,1.0
2017-10-18,43.35,43.85,43.3,43.45,64166,43.35,43.85,43.3,43.45,64166,0.0,1.0
2017-10-19,43.35,43.4,42.2,42.8,112031,43.35,43.4,42.2,42.8,112031,0.0,1.0
2017-10-20,44.75,45.95,43.75,45.95,366561,44.75,45.95,43.75,45.95,366561,0.0,1.0
2017-10-23,44.45,45.4,44.05,44.65,168354,44.45,45.4,44.05,44.65,168354,0.0,1.0
2017-10-24,45.3,45.8,44.6,44.95,145809,45.3,45.8,44.6,44.95,145809,0.0,1.0
2017-10-25,45.1,45.3,44.875,45.2,123164,45.1,45.3,44.875,45.2,123164,0.0,1.0
2017-10-26,46.3,46.75,45.25,45.55,78614,46.3,46.75,45.25,45.55,78614,0.0,1.0
2017-10-27,45.85,46.6,45.75,46.3,154403,45.85,46.6,45.75,46.3,154403,0.0,1.0
2017-10-30,45.85,46.3,45.05,45.9,108487,45.85,46.3,45.05,45.9,108487,0.0,1.0
2017-10-31,46.15,46.645,45.65,46.05,87776,46.15,46.645,45.65,46.05,87776,0.0,1.0
2017-11-01,46.1,47.1,45.65,46.25,69911,46.1,47.1,45.65,46.25,69911,0.0,1.0
2017-11-02,48.5,48.65,45.8,45.8,163861,48.5,48.65,45.8,45.8,163861,0.0,1.0
2017-11-03,48.45,48.65,47.95,48.5,156490,48.45,48.65,47.95,48.5,156490,0.0,1.0
2017-11-06,46.05,48.35,45.9,48.35,157077,46.05,48.35,45.9,48.35,157077,0.0,1.0
2017-11-07,45.2,46.25,44.65,46.1,145285,45.2,46.25,44.65,46.1,145285,0.0,1.0
2017-11-08,43.5,45.45,43.4,45.2,127719,43.5,45.45,43.4,45.2,127719,0.0,1.0
2017-11-09,43.25,43.7,42.9,43.2,78225,43.25,43.7,42.9,43.2,78225,0.0,1.0
2017-11-10,43.85,43.9,43.05,43.15,99342,43.85,43.9,43.05,43.15,99342,0.0,1.0
2017-11-13,43.75,44.15,43.45,43.45,53952,43.75,44.15,43.45,43.45,53952,0.0,1.0
2017-11-14,43.95,44.05,43.325,43.6,61367,43.95,44.05,43.325,43.6,61367,0.0,1.0
2017-11-15,43.65,43.95,43.35,43.7,55162,43.65,43.95,43.35,43.7,55162,0.0,1.0
2017-11-16,45.05,45.2,43.9,43.9,66214,45.05,45.2,43.9,43.9,66214,0.0,1.0
2017-11-17,45.1,45.35,44.6,44.7,49977,45.1,45.35,44.6,44.7,49977,0.0,1.0
2017-11-20,45.55,45.8,44.9,45.05,74693,45.55,45.8,44.9,45.05,74693,0.0,1.0
2017-11-21,46.4,46.85,45.75,45.8,73832,46.4,46.85,45.75,45.8,73832,0.0,1.0
2017-11-22,46.3,46.8,46.05,46.55,69778,46.3,46.8,46.05,46.55,69778,0.0,1.0
2017-11-24,46.0,46.4,45.5,46.4,40141,46.0,46.4,45.5,46.4,40141,0.0,1.0
2017-11-27,46.15,46.3,45.9,46.15,61707,46.15,46.3,45.9,46.15,61707,0.0,1.0
2017-11-28,46.9,47.0,46.25,46.25,42176,46.9,47.0,46.25,46.25,42176,0.0,1.0
2017-11-29,47.6,47.75,46.75,46.95,63671,47.6,47.75,46.75,46.95,63671,0.0,1.0
2017-11-30,47.45,47.9,46.95,47.8,74678,47.45,47.9,46.95,47.8,74678,0.0,1.0
2017-12-01,46.55,47.4,45.55,47.4,62404,46.55,47.4,45.55,47.4,62404,0.0,1.0
2017-12-04,47.15,47.75,47.0,47.1,72658,47.15,47.75,47.0,47.1,72658,0.0,1.0
2017-12-05,46.2,47.2,46.1,47.2,69558,46.2,47.2,46.1,47.2,69558,0.0,1.0
2017-12-06,46.15,46.6,45.85,46.25,59224,46.15,46.6,45.85,46.25,59224,0.0,1.0
2017-12-07,45.7,46.6,45.65,46.1,66997,45.7,46.6,45.65,46.1,66997,0.0,1.0
2017-12-08,44.45,45.85,44.3,45.85,62643,44.45,45.85,44.3,45.85,62643,0.0,1.0
2017-12-11,44.5,44.95,44.25,44.45,77510,44.5,44.95,44.25,44.45,77510,0.0,1.0
2017-12-12,44.25,44.7,43.9,44.55,82505,44.25,44.7,43.9,44.55,82505,0.0,1.0
2017-12-13,44.15,44.65,44.05,44.15,73108,44.15,44.65,44.05,44.15,73108,0.0,1.0
2017-12-14,42.9,44.6,42.85,44.2,111995,42.9,44.6,42.85,44.2,111995,0.0,1.0
2017-12-15,43.1,43.45,42.7,43.05,369667,43.1,43.45,42.7,43.05,369667,0.0,1.0
2017-12-18,45.35,45.45,43.1,43.4,79047,45.35,45.45,43.1,43.4,79047,0.0,1.0
2017-12-19,45.35,46.03,45.05,45.35,70950,45.35,46.03,45.05,45.35,70950,0.0,1.0
2017-12-20,45.95,46.5,45.45,45.6,39460,45.95,46.5,45.45,45.6,39460,0.0,1.0
2017-12-21,46.05,46.45,45.85,46.05,45605,46.05,46.45,45.85,46.05,45605,0.0,1.0
2017-12-22,45.9,46.3,45.5,46.05,26045,45.9,46.3,45.5,46.05,26045,0.0,1.0
2017-12-26,46.35,46.65,45.75,45.75,36845,46.35,46.65,45.75,45.75,36845,0.0,1.0
2017-12-27,46.15,46.95,45.98,46.3,44208,46.15,46.95,45.98,46.3,44208,0.0,1.0
2017-12-28,46.3,46.6,46.1,46.2,28759,46.3,46.6,46.1,46.2,28759,0.0,1.0
2017-12-29,45.4,46.4,45.4,46.4,41933,45.4,46.4,45.4,46.4,41933,0.0,1.0
2018-01-02,46.2,46.3,45.5,45.6,56175,46.2,46.3,45.5,45.6,56175,0.0,1.0
2018-01-03,46.15,46.6,45.7,46.15,59381,46.15,46.6,45.7,46.15,59381,0.0,1.0
2018-01-04,46.8,46.9,45.8,46.45,66683,46.8,46.9,45.8,46.45,66683,0.0,1.0
2018-01-05,48.4,48.65,46.7,47.05,105532,48.4,48.65,46.7,47.05,105532,0.0,1.0
2018-01-08,49.8,49.95,48.1,48.3,108660,49.8,49.95,48.1,48.3,108660,0.0,1.0
2018-01-09,50.15,50.5,49.6,49.8,114990,50.15,50.5,49.6,49.8,114990,0.0,1.0
2018-01-10,49.35,49.95,49.33,49.65,79383,49.35,49.95,49.33,49.65,79383,0.0,1.0
2018-01-11,50.3,50.35,48.35,49.45,86878,50.3,50.35,48.35,49.45,86878,0.0,1.0
2018-01-12,49.4,50.55,49.2,50.55,53601,49.4,50.55,49.2,50.55,53601,0.0,1.0
2018-01-16,47.85,49.85,47.65,49.4,69571,47.85,49.85,47.65,49.4,69571,0.0,1.0
2018-01-17,49.2,49.45,48.3,48.3,57474,49.2,49.45,48.3,48.3,57474,0.0,1.0
2018-01-18,49.2,49.4,48.55,49.05,51053,49.2,49.4,48.55,49.05,51053,0.0,1.0
2018-01-19,50.25,50.3,49.05,49.35,66836,50.25,50.3,49.05,49.35,66836,0.0,1.0
2018-01-22,49.5,50.6,48.95,50.2,37667,49.5,50.6,48.95,50.2,37667,0.0,1.0
2018-01-23,49.05,49.55,48.6,49.2,27976,49.05,49.55,48.6,49.2,27976,0.0,1.0
2018-01-24,48.3,49.75,48.3,49.35,65682,48.3,49.75,48.3,49.35,65682,0.0,1.0
2018-01-25,47.6,48.55,47.15,48.55,61021,47.6,48.55,47.15,48.55,61021,0.0,1.0
2018-01-26,47.35,48.1,47.05,47.65,42801,47.35,48.1,47.05,47.65,42801,0.0,1.0
2018-01-29,46.9,48.15,46.8,47.6,77144,46.9,48.15,46.8,47.6,77144,0.0,1.0
2018-01-30,47.6,47.8,46.72,46.75,58990,47.6,47.8,46.72,46.75,58990,0.0,1.0
2018-01-31,47.05,47.9,46.6,47.9,99494,47.05,47.9,46.6,47.9,99494,0.0,1.0
2018-02-01,46.8,47.25,46.3,46.9,55092,46.8,47.25,46.3,46.9,55092,0.0,1.0
2018-02-02,45.75,46.65,45.45,46.55,99337,45.75,46.65,45.45,46.55,99337,0.0,1.0
2018-02-05,44.2,45.38,43.95,45.05,138302,44.2,45.38,43.95,45.05,138302,0.0,1.0
2018-02-06,34.25,43.35,33.9,43.35,553979,34.25,43.35,33.9,43.35,553979,0.0,1.0
2018-02-07,35.1,37.65,34.8,34.8,279503,35.1,37.65,34.8,34.8,279503,0.0,1.0
2018-02-08,35.45,35.7,34.63,35.1,281365,35.45,35.7,34.63,35.1,281365,0.0,1.0
2018-02-09,35.25,35.87,33.8,35.85,191588,35.25,35.87,33.8,35.85,191588,0.0,1.0
2018-02-12,36.0,36.6,34.9,35.4,168578,36.0,36.6,34.9,35.4,168578,0.0,1.0
2018-02-13,36.15,36.6,35.8,35.85,102164,36.15,36.6,35.8,35.85,102164,0.0,1.0
2018-02-14,37.1,37.45,36.0,36.0,181184,37.1,37.45,36.0,36.0,181184,0.0,1.0
2018-02-15,37.85,38.0,36.85,37.4,140446,37.85,38.0,36.85,37.4,140446,0.0,1.0
2018-02-16,37.05,37.9,36.55,37.9,111916,37.05,37.9,36.55,37.9,111916,0.0,1.0
2018-02-20,36.4,37.2,36.0,36.95,102335,36.4,37.2,36.0,36.95,102335,0.0,1.0
2018-02-21,37.05,38.0,36.7,36.7,88174,37.05,38.0,36.7,36.7,88174,0.0,1.0
2018-02-22,37.0,37.45,36.6,37.1,146224,37.0,37.45,36.6,37.1,146224,0.0,1.0
2018-02-23,37.7,37.75,37.0,37.15,109159,37.7,37.75,37.0,37.15,109159,0.0,1.0
2018-02-26,38.25,38.65,37.75,38.0,97976,38.25,38.65,37.75,38.0,97976,0.0,1.0
2018-02-27,38.0,38.48,37.85,38.35,99706,38.0,38.48,37.85,38.35,99706,0.0,1.0
2018-02-28,37.6,38.25,37.6,38.15,150656,37.6,38.25,37.6,38.15,150656,0.0,1.0
2018-03-01,36.8,38.1,36.45,37.55,91865,36.8,38.1,36.45,37.55,91865,0.0,1.0
2018-03-02,37.45,37.55,36.35,36.55,70857,37.45,37.55,36.35,36.55,70857,0.0,1.0
2018-03-05,37.45,37.8,37.25,37.25,58036,37.45,37.8,37.25,37.25,58036,0.0,1.0
2018-03-06,39.35,39.8,37.5,37.5,140467,39.35,39.8,37.5,37.5,140467,0.0,1.0
2018-03-07,39.45,39.95,38.55,38.65,134868,39.45,39.95,38.55,38.65,134868,0.0,1.0
2018-03-08,38.15,39.9,37.9,39.6,113927,38.15,39.9,37.9,39.6,113927,0.0,1.0
2018-03-09,38.7,39.05,37.7,38.25,114614,38.7,39.05,37.7,38.25,114614,0.0,1.0
2018-03-12,38.35,39.2,37.95,38.8,144026,38.35,39.2,37.95,38.8,144026,0.0,1.0
2018-03-13,38.5,38.7,38.3,38.45,77746,38.5,38.7,38.3,38.45,77746,0.0,1.0
2018-03-14,38.15,38.65,37.65,38.65,108035,38.15,38.65,37.65,38.65,108035,0.0,1.0
2018-03-15,37.4,38.4,37.0,38.1,78444,37.4,38.4,37.0,38.1,78444,0.0,1.0
2018-03-16,37.9,38.24,36.9,37.3,222590,37.9,38.24,36.9,37.3,222590,0.0,1.0
2018-03-19,37.45,37.8,36.98,37.8,76303,37.45,37.8,36.98,37.8,76303,0.0,1.0
2018-03-20,37.2,37.55,36.8,37.45,54834,37.2,37.55,36.8,37.45,54834,0.0,1.0
2018-03-21,37.6,38.2,37.15,37.3,53372,37.6,38.2,37.15,37.3,53372,0.0,1.0
2018-03-22,37.2,38.15,36.98,37.3,70858,37.2,38.15,36.98,37.3,70858,0.0,1.0
2018-03-23,37.0,37.55,36.95,37.25,83219,37.0,37.55,36.95,37.25,83219,0.0,1.0
2018-03-26,38.6,38.85,37.55,37.55,116844,38.6,38.85,37.55,37.55,116844,0.0,1.0
2018-03-27,37.8,38.65,37.2,38.65,93676,37.8,38.65,37.2,38.65,93676,0.0,1.0
2018-03-28,38.3,38.5,37.55,37.8,61439,38.3,38.5,37.55,37.8,61439,0.0,1.0
2018-03-29,39.1,39.45,38.4,38.4,214642,39.1,39.45,38.4,38.4,214642,0.0,1.0
2018-04-02,37.25,39.2,36.85,39.0,116577,37.25,39.2,36.85,39.0,116577,0.0,1.0
2018-04-03,37.3,37.65,36.7,37.25,138353,37.3,37.65,36.7,37.25,138353,0.0,1.0
2018-04-04,36.05,36.95,35.85,36.5,264168,36.05,36.95,35.85,36.5,264168,0.0,1.0
2018-04-05,37.15,37.2,35.9,36.2,133603,37.15,37.2,35.9,36.2,133603,0.0,1.0
2018-04-06,37.2,37.45,36.75,36.75,57582,37.2,37.45,36.75,36.75,57582,0.0,1.0
2018-04-09,37.25,37.7,36.9,37.4,72641,37.25,37.7,36.9,37.4,72641,0.0,1.0
2018-04-10,38.0,38.2,37.4,37.6,79184,38.0,38.2,37.4,37.6,79184,0.0,1.0
2018-04-11,37.8,38.15,37.4,37.75,71648,37.8,38.15,37.4,37.75,71648,0.0,1.0
2018-04-12,37.6,37.9,37.3,37.9,132757,37.6,37.9,37.3,37.9,132757,0.0,1.0
2018-04-13,37.75,38.1,37.45,37.7,87417,37.75,38.1,37.45,37.7,87417,0.0,1.0
2018-04-16,38.5,39.0,37.6,37.95,94809,38.5,39.0,37.6,37.95,94809,0.0,1.0
2018-04-17,39.25,39.65,38.5,38.65,162981,39.25,39.65,38.5,38.65,162981,0.0,1.0
2018-04-18,40.35,40.75,39.2,39.45,192579,40.35,40.75,39.2,39.45,192579,0.0,1.0
2018-04-19,40.45,40.85,39.65,39.95,252626,40.45,40.85,39.65,39.95,252626,0.0,1.0
2018-04-20,26.85,27.9,24.23,26.9,1889292,26.85,27.9,24.23,26.9,1889292,0.0,1.0
2018-04-23,24.45,27.5,23.8,26.95,1048816,24.45,27.5,23.8,26.95,1048816,0.0,1.0
2018-04-24,24.1,25.2,24.05,24.4,384040,24.1,25.2,24.05,24.4,384040,0.0,1.0
2018-04-25,24.15,24.45,23.35,24.2,378286,24.15,24.45,23.35,24.2,378286,0.0,1.0
2018-04-26,24.3,24.6,23.35,24.3,281038,24.3,24.6,23.35,24.3,281038,0.0,1.0
2018-04-27,23.95,24.6,23.7,24.3,160116,23.95,24.6,23.7,24.3,160116,0.0,1.0
2018-04-30,23.65,24.45,23.35,23.95,239362,23.65,24.45,23.35,23.95,239362,0.0,1.0
2018-05-01,23.25,24.0,22.51,23.65,193784,23.25,24.0,22.51,23.65,193784,0.0,1.0
2018-05-02,23.0,23.5,22.8,23.3,206361,23.0,23.5,22.8,23.3,206361,0.0,1.0
2018-05-03,24.45,24.95,23.4,24.1,295702,24.45,24.95,23.4,24.1,295702,0.0,1.0
2018-05-04,25.0,25.15,24.3,24.3,137507,25.0,25.15,24.3,24.3,137507,0.0,1.0
2018-05-07,25.6,26.3,25.0,25.0,225436,25.6,26.3,25.0,25.0,225436,0.0,1.0
2018-05-08,25.45,25.85,24.95,25.25,168651,25.45,25.85,24.95,25.25,168651,0.0,1.0
2018-05-09,25.3,25.75,25.2,25.5,168089,25.3,25.75,25.2,25.5,168089,0.0,1.0
2018-05-10,25.3,25.7,25.0,25.35,210626,25.3,25.7,25.0,25.35,210626,0.0,1.0
2018-05-11,25.05,25.5,24.75,25.2,142603,25.05,25.5,24.75,25.2,142603,0.0,1.0
2018-05-14,25.5,25.6,25.05,25.15,163671,25.5,25.6,25.05,25.15,163671,0.0,1.0
2018-05-15,25.5,25.9,25.1,25.5,105331,25.5,25.9,25.1,25.5,105331,0.0,1.0
2018-05-16,26.85,27.0,25.6,25.6,267494,26.85,27.0,25.6,25.6,267494,0.0,1.0
2018-05-17,26.55,27.15,26.4,26.75,159746,26.55,27.15,26.4,26.75,159746,0.0,1.0
2018-05-18,25.9,26.7,25.65,26.65,183037,25.9,26.7,25.65,26.65,183037,0.0,1.0
2018-05-21,26.25,26.5,25.9,26.05,78791,26.25,26.5,25.9,26.05,78791,0.0,1.0
2018-05-22,26.5,27.55,26.35,26.4,182718,26.5,27.55,26.35,26.4,182718,0.0,1.0
2018-05-23,25.3,26.45,25.1,26.45,168054,25.3,26.45,25.1,26.45,168054,0.0,1.0
2018-05-24,24.9,25.45,24.45,25.2,203306,24.9,25.45,24.45,25.2,203306,0.0,1.0
2018-05-25,24.4,24.95,24.08,24.8,192207,24.4,24.95,24.08,24.8,192207,0.0,1.0
2018-05-29,24.35,24.55,24.05,24.15,116161,24.35,24.55,24.05,24.15,116161,0.0,1.0
2018-05-30,24.5,24.9,24.4,24.55,104093,24.5,24.9,24.4,24.55,104093,0.0,1.0
2018-05-31,24.05,24.65,23.8,24.55,141785,24.05,24.65,23.8,24.55,141785,0.0,1.0
2018-06-01,24.0,24.4,23.8,24.25,121070,24.0,24.4,23.8,24.25,121070,0.0,1.0
2018-06-04,24.2,24.28,23.75,24.05,93254,24.2,24.28,23.75,24.05,93254,0.0,1.0
2018-06-05,24.9,25.05,24.25,24.25,155087,24.9,25.05,24.25,24.25,155087,0.0,1.0
2018-06-06,23.8,24.85,23.65,24.85,193191,23.8,24.85,23.65,24.85,193191,0.0,1.0
2018-06-07,23.5,24.0,23.35,23.7,193445,23.5,24.0,23.35,23.7,193445,0.0,1.0
2018-06-08,23.65,24.2,23.3,23.5,241890,23.65,24.2,23.3,23.5,241890,0.0,1.0
2018-06-11,24.9,25.05,23.75,23.75,120682,24.9,25.05,23.75,23.75,120682,0.0,1.0
2018-06-12,24.7,25.4,24.65,24.85,177477,24.7,25.4,24.65,24.85,177477,0.0,1.0
2018-06-13,23.95,24.8,23.83,24.8,91912,23.95,24.8,23.83,24.8,91912,0.0,1.0
2018-06-14,24.05,24.2,23.68,24.0,171856,24.05,24.2,23.68,24.0,171856,0.0,1.0
2018-06-15,23.75,24.08,23.5,24.0,159585,23.75,24.08,23.5,24.0,159585,0.0,1.0
2018-06-18,23.6,23.75,23.3,23.6,168752,23.6,23.75,23.3,23.6,168752,0.0,1.0
2018-06-19,23.6,23.78,23.15,23.4,373638,23.6,23.78,23.15,23.4,373638,0.0,1.0
2018-06-20,24.05,24.18,23.45,23.75,132046,24.05,24.18,23.45,23.75,132046,0.0,1.0
2018-06-21,23.3,24.25,23.25,24.0,197858,23.3,24.25,23.25,24.0,197858,0.0,1.0
2018-06-22,23.6,23.83,23.25,23.5,478608,23.6,23.83,23.25,23.5,478608,0.0,1.0
2018-06-25,23.55,23.7,22.7,23.65,232795,23.55,23.7,22.7,23.65,232795,0.0,1.0
2018-06-26,23.4,23.7,23.25,23.65,160799,23.4,23.7,23.25,23.65,160799,0.0,1.0
2018-06-27,23.15,23.4,23.0,23.35,134610,23.15,23.4,23.0,23.35,134610,0.0,1.0
2018-06-28,23.1,23.25,22.48,23.15,226844,23.1,23.25,22.48,23.15,226844,0.0,1.0
2018-06-29,23.1,23.2,22.85,23.15,204795,23.1,23.2,22.85,23.15,204795,0.0,1.0
2018-07-02,23.35,23.4,22.55,23.0,149681,23.35,23.4,22.55,23.0,149681,0.0,1.0
2018-07-03,23.8,24.33,23.15,23.45,185433,23.8,24.33,23.15,23.45,185433,0.0,1.0
2018-07-05,24.5,24.65,23.45,24.0,166647,24.5,24.65,23.45,24.0,166647,0.0,1.0
2018-07-06,24.5,24.6,24.13,24.55,63962,24.5,24.6,24.13,24.55,63962,0.0,1.0
2018-07-09,24.85,25.5,24.5,24.55,199986,24.85,25.5,24.5,24.55,199986,0.0,1.0
2018-07-10,24.15,25.05,24.05,24.85,67745,24.15,25.05,24.05,24.85,67745,0.0,1.0
2018-07-11,24.0,24.65,23.9,24.05,111550,24.0,24.65,23.9,24.05,111550,0.0,1.0
2018-07-12,23.5,24.15,23.4,24.15,99667,23.5,24.15,23.4,24.15,99667,0.0,1.0
2018-07-13,23.35,23.7,23.25,23.45,81261,23.35,23.7,23.25,23.45,81261,0.0,1.0
2018-07-16,23.55,23.75,23.3,23.5,150967,23.55,23.75,23.3,23.5,150967,0.0,1.0
2018-07-17,23.6,23.97,23.35,23.5,112118,23.6,23.97,23.35,23.5,112118,0.0,1.0
2018-07-18,23.7,23.8,23.25,23.55,130054,23.7,23.8,23.25,23.55,130054,0.0,1.0
2018-07-19,23.75,24.05,23.05,23.7,367014,23.75,24.05,23.05,23.7,367014,0.0,1.0
2018-07-20,23.6,24.3,23.4,23.8,171500,23.6,24.3,23.4,23.8,171500,0.0,1.0
2018-07-23,23.15,23.65,23.15,23.55,98147,23.15,23.65,23.15,23.55,98147,0.0,1.0
2018-07-24,22.8,23.2,22.7,23.2,178652,22.8,23.2,22.7,23.2,178652,0.0,1.0
2018-07-25,21.9,22.6,21.71,22.6,225602,21.9,22.6,21.71,22.6,225602,0.0,1.0
2018-07-26,22.35,22.4,21.55,22.0,192340,22.35,22.4,21.55,22.0,192340,0.0,1.0
2018-07-27,21.9,22.4,21.79,22.4,125720,21.9,22.4,21.79,22.4,125720,0.0,1.0
2018-07-30,23.0,23.2,21.65,21.95,254952,23.0,23.2,21.65,21.95,254952,0.0,1.0
2018-07-31,22.6,23.3,22.25,23.15,192887,22.6,23.3,22.25,23.15,192887,0.0,1.0
2018-08-01,22.45,22.8,21.85,22.6,207443,22.45,22.8,21.85,22.6,207443,0.0,1.0
2018-08-02,25.3,25.9,22.65,23.3,470305,25.3,25.9,22.65,23.3,470305,0.0,1.0
2018-08-03,26.2,26.45,25.15,25.25,362435,26.2,26.45,25.15,25.25,362435,0.0,1.0
2018-08-06,25.95,26.32,25.65,26.05,132653,25.95,26.32,25.65,26.05,132653,0.0,1.0
2018-08-07,26.3,26.9,25.8,25.95,300559,26.3,26.9,25.8,25.95,300559,0.0,1.0
2018-08-08,26.4,26.5,25.7,26.15,198494,26.4,26.5,25.7,26.15,198494,0.0,1.0
2018-08-09,25.1,26.5,25.05,26.15,171273,25.1,26.5,25.05,26.15,171273,0.0,1.0
2018-08-10,24.7,25.1,24.2,25.05,116473,24.7,25.1,24.2,25.05,116473,0.0,1.0
2018-08-13,25.1,25.1,24.5,24.7,127679,25.1,25.1,24.5,24.7,127679,0.0,1.0
2018-08-14,25.4,25.95,25.2,25.2,99380,25.4,25.95,25.2,25.2,99380,0.0,1.0
2018-08-15,25.75,25.8,25.0,25.25,152892,25.75,25.8,25.0,25.25,152892,0.0,1.0
2018-08-16,27.0,27.2,25.83,25.85,358573,27.0,27.2,25.83,25.85,358573,0.0,1.0
2018-08-17,28.0,28.2,26.85,26.85,202450,28.0,28.2,26.85,26.85,202450,0.0,1.0
2018-08-20,28.65,28.7,28.15,28.2,210797,28.65,28.7,28.15,28.2,210797,0.0,1.0
2018-08-21,29.35,29.35,28.35,28.9,213354,29.35,29.35,28.35,28.9,213354,0.0,1.0
2018-08-22,31.85,32.15,29.6,29.7,414695,31.85,32.15,29.6,29.7,414695,0.0,1.0
2018-08-23,30.9,31.99,30.0,31.9,312850,30.9,31.99,30.0,31.9,312850,0.0,1.0
2018-08-24,28.75,29.9,27.8,29.65,285240,28.75,29.9,27.8,29.65,285240,0.0,1.0
2018-08-27,28.85,29.4,28.68,28.75,93747,28.85,29.4,28.68,28.75,93747,0.0,1.0
2018-08-28,28.95,29.55,28.7,29.0,130560,28.95,29.55,28.7,29.0,130560,0.0,1.0
2018-08-29,28.65,28.95,28.41,28.95,102247,28.65,28.95,28.41,28.95,102247,0.0,1.0
2018-08-30,28.9,29.45,28.45,28.45,135587,28.9,29.45,28.45,28.45,135587,0.0,1.0
2018-08-31,29.05,29.05,28.55,28.7,152898,29.05,29.05,28.55,28.7,152898,0.0,1.0
2018-09-04,28.75,29.3,28.35,29.0,140371,28.75,29.3,28.35,29.0,140371,0.0,1.0
2018-09-05,29.35,29.45,28.35,28.65,120474,29.35,29.45,28.35,28.65,120474,0.0,1.0
2018-09-06,28.7,29.5,28.6,29.25,126822,28.7,29.5,28.6,29.25,126822,0.0,1.0
2018-09-07,28.55,28.7,28.2,28.65,92341,28.55,28.7,28.2,28.65,92341,0.0,1.0
2018-09-10,29.2,29.7,28.6,28.65,160529,29.2,29.7,28.6,28.65,160529,0.0,1.0
2018-09-11,28.85,29.2,28.65,29.15,62694,28.85,29.2,28.65,29.15,62694,0.0,1.0
2018-09-12,30.05,30.45,28.65,28.8,167360,30.05,30.45,28.65,28.8,167360,0.0,1.0
2018-09-13,30.4,30.6,30.05,30.15,67256,30.4,30.6,30.05,30.15,67256,0.0,1.0
2018-09-14,31.4,31.6,30.2,30.45,143610,31.4,31.6,30.2,30.45,143610,0.0,1.0
2018-09-17,31.0,31.55,30.6,31.5,113115,31.0,31.55,30.6,31.5,113115,0.0,1.0
2018-09-18,31.6,31.8,30.9,31.0,67513,31.6,31.8,30.9,31.0,67513,0.0,1.0
2018-09-19,32.0,33.55,31.45,31.5,185350,32.0,33.55,31.45,31.5,185350,0.0,1.0
2018-09-20,32.25,32.25,31.15,31.9,123553,32.25,32.25,31.15,31.9,123553,0.0,1.0
2018-09-21,31.75,33.15,31.6,32.4,228898,31.75,33.15,31.6,32.4,228898,0.0,1.0
2018-09-24,30.85,31.7,30.65,31.7,100487,30.85,31.7,30.65,31.7,100487,0.0,1.0
2018-09-25,30.35,30.85,30.0,30.85,179710,30.35,30.85,30.0,30.85,179710,0.0,1.0
2018-09-26,30.15,30.65,30.0,30.35,88315,30.15,30.65,30.0,30.35,88315,0.0,1.0
2018-09-27,29.7,30.6,29.65,30.3,91787,29.7,30.6,29.65,30.3,91787,0.0,1.0
2018-09-28,29.7,29.9,29.25,29.55,147290,29.7,29.9,29.25,29.55,147290,0.0,1.0
2018-10-01,29.08,30.22,28.93,29.83,77349,29.08,30.22,28.93,29.83,77349,0.0,1.0
2018-10-02,29.3,29.77,28.98,29.01,161579,29.3,29.77,28.98,29.01,161579,0.0,1.0
2018-10-03,29.82,29.92,29.27,29.46,130736,29.82,29.92,29.27,29.46,130736,0.0,1.0
2018-10-04,29.3,29.99,29.21,29.73,110794,29.3,29.99,29.21,29.73,110794,0.0,1.0
2018-10-05,28.72,29.37,28.35,29.37,117349,28.72,29.37,28.35,29.37,117349,0.0,1.0
2018-10-08,28.77,28.8,28.31,28.62,66721,28.77,28.8,28.31,28.62,66721,0.0,1.0
2018-10-09,28.32,29.36,28.3,28.69,133762,28.32,29.36,28.3,28.69,133762,0.0,1.0
2018-10-10,27.54,29.11,27.45,28.35,177637,27.54,29.11,27.45,28.35,177637,0.0,1.0
2018-10-11,26.43,28.13,26.32,27.43,163333,26.43,28.13,26.32,27.43,163333,0.0,1.0
2018-10-12,26.14,26.97,25.81,26.85,149042,26.14,26.97,25.81,26.85,149042,0.0,1.0
2018-10-15,26.48,26.73,25.64,26.08,109646,26.48,26.73,25.64,26.08,109646,0.0,1.0
2018-10-16,27.17,27.33,26.08,26.68,100563,27.17,27.33,26.08,26.68,100563,0.0,1.0
2018-10-17,27.17,27.51,26.56,27.14,83552,27.17,27.51,26.56,27.14,83552,0.0,1.0
2018-10-18,27.0,27.55,26.8,26.93,105578,27.0,27.55,26.8,26.93,105578,0.0,1.0
2018-10-19,27.47,27.68,26.99,26.99,73148,27.47,27.68,26.99,26.99,73148,0.0,1.0
2018-10-22,27.27,27.58,27.1,27.24,182240,27.27,27.58,27.1,27.24,182240,0.0,1.0
2018-10-23,25.59,27.6,25.5,26.86,228574,25.59,27.6,25.5,26.86,228574,0.0,1.0
2018-10-24,24.24,25.8,24.16,25.59,158154,24.24,25.8,24.16,25.59,158154,0.0,1.0
2018-10-25,24.31,24.61,24.08,24.35,162031,24.31,24.61,24.08,24.35,162031,0.0,1.0
2018-10-26,23.67,24.06,23.18,24.06,196974,23.67,24.06,23.18,24.06,196974,0.0,1.0
2018-10-29,23.28,24.48,22.98,23.93,127875,23.28,24.48,22.98,23.93,127875,0.0,1.0
2018-10-30,24.14,24.18,23.18,23.4,113714,24.14,24.18,23.18,23.4,113714,0.0,1.0
2018-10-31,24.14,24.38,23.91,24.37,95314,24.14,24.38,23.91,24.37,95314,0.0,1.0
2018-11-01,25.38,25.87,24.22,24.22,178492,25.38,25.87,24.22,24.22,178492,0.0,1.0
2018-11-02,26.35,26.37,25.39,25.53,228936,26.35,26.37,25.39,25.53,228936,0.0,1.0
2018-11-05,25.69,26.48,25.43,26.48,133892,25.69,26.48,25.43,26.48,133892,0.0,1.0
2018-11-06,26.0,26.15,25.06,25.61,78475,26.0,26.15,25.06,25.61,78475,0.0,1.0
2018-11-07,27.45,27.61,25.72,26.1,143427,27.45,27.61,25.72,26.1,143427,0.0,1.0
2018-11-08,26.32,27.3,26.02,27.3,74552,26.32,27.3,26.02,27.3,74552,0.0,1.0
2018-11-09,25.64,27.91,24.75,27.16,315693,25.64,27.91,24.75,27.16,315693,0.0,1.0
2018-11-12,25.63,26.11,24.49,25.53,167880,25.63,26.11,24.49,25.53,167880,0.0,1.0
2018-11-13,25.73,26.53,25.59,25.9,140068,25.73,26.53,25.59,25.9,140068,0.0,1.0
2018-11-14,25.86,26.25,25.45,26.06,111177,25.86,26.25,25.45,26.06,111177,0.0,1.0
2018-11-15,26.5,26.76,25.61,25.7,106250,26.5,26.76,25.61,25.7,106250,0.0,1.0
2018-11-16,27.1,27.12,26.36,26.36,113492,27.1,27.12,26.36,26.36,113492,0.0,1.0
2018-11-19,28.22,28.29,27.1,27.12,175517,28.22,28.29,27.1,27.12,175517,0.0,1.0
2018-11-20,28.16,28.5,27.14,27.92,128102,28.16,28.5,27.14,27.92,128102,0.0,1.0
2018-11-21,28.25,28.79,28.03,28.25,76396,28.25,28.79,28.03,28.25,76396,0.0,1.0
2018-11-23,27.96,28.4,27.88,28.16,38271,27.96,28.4,27.88,28.16,38271,0.0,1.0
2018-11-26,30.17,31.17,27.95,28.24,323701,30.17,31.17,27.95,28.24,323701,0.0,1.0
2018-11-27,30.39,30.47,29.67,29.94,100448,30.39,30.47,29.67,29.94,100448,0.0,1.0
2018-11-28,30.45,30.47,29.39,30.47,88459,30.45,30.47,29.39,30.47,88459,0.0,1.0
2018-11-29,30.73,31.0,30.12,30.31,105343,30.73,31.0,30.12,30.31,105343,0.0,1.0
2018-11-30,30.81,30.99,30.28,30.61,150238,30.81,30.99,30.28,30.61,150238,0.0,1.0
2018-12-03,30.64,31.41,29.76,30.84,100881,30.64,31.41,29.76,30.84,100881,0.0,1.0
2018-12-04,28.96,30.71,28.88,30.56,145761,28.96,30.71,28.88,30.56,145761,0.0,1.0
2018-12-06,28.28,28.68,27.72,28.25,119661,28.28,28.68,27.72,28.25,119661,0.0,1.0
2018-12-07,27.21,28.57,27.17,28.44,85542,27.21,28.57,27.17,28.44,85542,0.0,1.0
2018-12-10,27.91,28.01,26.67,27.15,205895,27.91,28.01,26.67,27.15,205895,0.0,1.0
2018-12-11,27.33,28.62,27.28,28.39,66040,27.33,28.62,27.28,28.39,66040,0.0,1.0
2018-12-12,28.0,28.44,27.64,27.84,76085,28.0,28.44,27.64,27.84,76085,0.0,1.0
2018-12-13,27.5,28.22,27.35,28.22,120345,27.5,28.22,27.35,28.22,120345,0.0,1.0
2018-12-14,27.71,28.22,27.31,27.31,65947,27.71,28.22,27.31,27.31,65947,0.0,1.0
2018-12-17,26.88,28.09,26.6625,27.57,153416,26.88,28.09,26.6625,27.57,153416,0.0,1.0
2018-12-18,27.01,27.95,26.96,27.15,99859,27.01,27.95,26.96,27.15,99859,0.0,1.0
2018-12-19,26.66,27.725,26.5,27.01,101272,26.66,27.725,26.5,27.01,101272,0.0,1.0
2018-12-20,25.48,27.18,25.35,26.8,148663,25.48,27.18,25.35,26.8,148663,0.0,1.0
2018-12-21,24.24,25.86,24.19,25.54,380900,24.24,25.86,24.19,25.54,380900,0.0,1.0
2018-12-24,22.97,24.17,22.91,24.17,78955,22.97,24.17,22.91,24.17,78955,0.0,1.0
2018-12-26,23.9,23.98,21.98,23.07,179446,23.9,23.98,21.98,23.07,179446,0.0,1.0
2018-12-27,24.65,24.68,23.46,23.58,123513,24.65,24.68,23.46,23.58,123513,0.0,1.0
2018-12-28,24.58,25.295,24.19,24.7,106626,24.58,25.295,24.19,24.7,106626,0.0,1.0
2018-12-31,24.37,24.745,23.7,24.68,64017,24.37,24.745,23.7,24.68,64017,0.0,1.0
2019-01-02,25.49,25.67,23.815,23.97,120849,25.49,25.67,23.815,23.97,120849,0.0,1.0
2019-01-03,25.38,25.97,24.71,25.42,110265,25.38,25.97,24.71,25.42,110265,0.0,1.0
2019-01-04,27.06,27.36,25.85,25.95,141360,27.06,27.36,25.85,25.95,141360,0.0,1.0
2019-01-07,27.69,28.21,26.78,27.07,82999,27.69,28.21,26.78,27.07,82999,0.0,1.0
2019-01-08,28.2,28.21,27.41,28.17,72314,28.2,28.21,27.41,28.17,72314,0.0,1.0
2019-01-09,29.71,29.78,28.21,28.26,132861,29.71,29.78,28.21,28.26,132861,0.0,1.0
2019-01-10,30.75,31.53,29.13,29.5,339903,30.75,31.53,29.13,29.5,339903,0.0,1.0
2019-01-11,30.1,30.88,29.91,30.62,288859,30.1,30.88,29.91,30.62,288859,0.0,1.0
2019-01-14,29.79,30.29,29.75,29.99,116523,29.79,30.29,29.75,29.99,116523,0.0,1.0
2019-01-15,29.88,30.08,29.57,29.75,56360,29.88,30.08,29.57,29.75,56360,0.0,1.0
2019-01-16,29.89,30.39,29.62,29.88,228570,29.89,30.39,29.62,29.88,228570,0.0,1.0
2019-01-17,30.0,30.55,29.66,29.66,158846,30.0,30.55,29.66,29.66,158846,0.0,1.0
2019-01-18,30.82,30.97,29.94,30.17,334406,30.82,30.97,29.94,30.17,334406,0.0,1.0
2019-01-22,30.8,31.88,30.16,30.75,149758,30.8,31.88,30.16,30.75,149758,0.0,1.0
2019-01-23,30.83,31.13,30.34,31.0,85719,30.83,31.13,30.34,31.0,85719,0.0,1.0
2019-01-24,32.59,32.63,30.62,30.62,169324,32.59,32.63,30.62,30.62,169324,0.0,1.0
2019-01-25,33.5,34.56,32.94,32.94,140071,33.5,34.56,32.94,32.94,140071,0.0,1.0
2019-01-28,33.49,34.12,33.15,33.15,72432,33.49,34.12,33.15,33.15,72432,0.0,1.0
2019-01-29,33.65,33.78,33.02,33.52,92465,33.65,33.78,33.02,33.52,92465,0.0,1.0
2019-01-30,33.7,33.9,33.02,33.89,115415,33.7,33.9,33.02,33.89,115415,0.0,1.0
2019-01-31,33.72,33.79,33.1,33.66,81564,33.72,33.79,33.1,33.66,81564,0.0,1.0
2019-02-01,33.98,34.14,33.58,33.71,165974,33.98,34.14,33.58,33.71,165974,0.0,1.0
2019-02-04,33.07,33.95,32.82,33.95,115657,33.07,33.95,32.82,33.95,115657,0.0,1.0
2019-02-05,32.97,33.27,32.71,33.14,143437,32.97,33.27,32.71,33.14,143437,0.0,1.0
2019-02-06,33.09,33.39,32.81,32.81,75113,33.09,33.39,32.81,32.81,75113,0.0,1.0
2019-02-07,32.99,33.25,32.34,32.88,58416,32.99,33.25,32.34,32.88,58416,0.0,1.0
2019-02-08,33.01,33.04,32.34,32.83,51085,33.01,33.04,32.34,32.83,51085,0.0,1.0
2019-02-11,33.31,33.36,32.96,33.02,88986,33.31,33.36,32.96,33.02,88986,0.0,1.0
2019-02-12,33.99,34.13,32.97,33.55,57316,33.99,34.13,32.97,33.55,57316,0.0,1.0
2019-02-13,34.34,35.15,34.13,34.13,187373,34.34,35.15,34.13,34.13,187373,0.0,1.0
2019-02-14,33.44,34.42,33.43,34.2,94528,33.44,34.42,33.43,34.2,94528,0.0,1.0
2019-02-15,33.75,34.38,33.63,33.9,97640,33.75,34.38,33.63,33.9,97640,0.0,1.0
2019-02-19,34.1,34.5,33.68,33.68,341305,34.1,34.5,33.68,33.68,341305,0.0,1.0
2019-02-20,34.96,35.27,33.95,34.1,393670,34.96,35.27,33.95,34.1,393670,0.0,1.0
2019-02-21,33.95,34.92,33.58,34.92,96788,33.95,34.92,33.58,34.92,96788,0.0,1.0
2019-02-22,33.88,34.46,33.61,34.08,79879,33.88,34.46,33.61,34.08,79879,0.0,1.0
2019-02-25,33.1,34.36,33.1,34.11,98394,33.1,34.36,33.1,34.11,98394,0.0,1.0
2019-02-26,31.25,33.34,31.23,33.08,152981,31.25,33.34,31.23,33.08,152981,0.0,1.0
2019-02-27,30.3,31.55,30.21,31.25,168516,30.3,31.55,30.21,31.25,168516,0.0,1.0
2019-02-28,28.6,30.47,28.58,30.38,195957,28.6,30.47,28.58,30.38,195957,0.0,1.0
2019-03-01,28.06,29.16,27.76,28.9,202523,28.06,29.16,27.76,28.9,202523,0.0,1.0
2019-03-04,27.97,28.59,27.48,28.1,87991,27.97,28.59,27.48,28.1,87991,0.0,1.0
2019-03-05,27.8,28.03,27.21,28.03,178056,27.8,28.03,27.21,28.03,178056,0.0,1.0
2019-03-06,27.29,27.96,27.04,27.74,129401,27.29,27.96,27.04,27.74,129401,0.0,1.0
2019-03-07,27.11,27.46,26.69,27.3,112627,27.11,27.46,26.69,27.3,112627,0.0,1.0
2019-03-08,26.59,27.07,26.45,26.9,112996,26.59,27.07,26.45,26.9,112996,0.0,1.0
2019-03-11,26.74,27.0,26.41,26.59,110407,26.74,27.0,26.41,26.59,110407,0.0,1.0
2019-03-12,26.62,26.88,26.24,26.81,164601,26.62,26.88,26.24,26.81,164601,0.0,1.0
2019-03-13,22.46,25.73,22.13,25.5,1032070,22.46,25.73,22.13,25.5,1032070,0.0,1.0
2019-03-14,22.57,22.81,21.12,22.2,529070,22.57,22.81,21.12,22.2,529070,0.0,1.0
2019-03-15,22.2,23.19,22.0277,22.67,352818,22.2,23.19,22.0277,22.67,352818,0.0,1.0
2019-03-18,22.26,22.36,21.56,22.19,350202,22.26,22.36,21.56,22.19,350202,0.0,1.0
2019-03-19,21.85,22.8,21.795,22.28,155545,21.85,22.8,21.795,22.28,155545,0.0,1.0
2019-03-20,21.3,21.89,20.91,21.7,244543,21.3,21.89,20.91,21.7,244543,0.0,1.0
2019-03-21,21.14,22.01,21.11,21.19,192749,21.14,22.01,21.11,21.19,192749,0.0,1.0
2019-03-22,20.22,21.72,20.07,21.0,301126,20.22,21.72,20.07,21.0,301126,0.0,1.0
2019-03-25,19.35,20.6,18.95,20.32,479675,19.35,20.6,18.95,20.32,479675,0.0,1.0
2019-03-26,19.69,20.02,19.49,19.5,294863,19.69,20.02,19.49,19.5,294863,0.0,1.0
2019-03-27,19.5,19.84,18.98,19.7,271601,19.5,19.84,18.98,19.7,271601,0.0,1.0
2019-03-28,19.5,19.7,19.25,19.57,214905,19.5,19.7,19.25,19.57,214905,0.0,1.0
2019-03-29,19.48,19.74,19.16,19.53,305249,19.48,19.74,19.16,19.53,305249,0.0,1.0
2019-04-01,20.42,20.6,19.57,19.59,218817,20.42,20.6,19.57,19.59,218817,0.0,1.0
2019-04-02,20.82,20.93,20.01,20.39,251916,20.82,20.93,20.01,20.39,251916,0.0,1.0
2019-04-03,20.61,21.12,20.51,21.02,170918,20.61,21.12,20.51,21.02,170918,0.0,1.0
2019-04-04,20.92,21.34,20.51,20.65,140428,20.92,21.34,20.51,20.65,140428,0.0,1.0
2019-04-05,20.73,21.12,20.59,20.7,113381,20.73,21.12,20.59,20.7,113381,0.0,1.0
2019-04-08,20.27,20.88,20.2,20.59,104454,20.27,20.88,20.2,20.59,104454,0.0,1.0
2019-04-09,19.75,20.24,19.64,20.18,99538,19.75,20.24,19.64,20.18,99538,0.0,1.0
2019-04-10,19.78,20.03,19.55,19.8,122675,19.78,20.03,19.55,19.8,122675,0.0,1.0
2019-04-11,19.94,20.09,19.58,19.78,208829,19.94,20.09,19.58,19.78,208829,0.0,1.0
2019-04-12,19.45,20.28,19.34,19.93,74505,19.45,20.28,19.34,19.93,74505,0.0,1.0
2019-04-15,19.5,19.66,19.27,19.4,141303,19.5,19.66,19.27,19.4,141303,0.0,1.0
2019-04-16,19.59,19.79,19.11,19.38,176219,19.59,19.79,19.11,19.38,176219,0.0,1.0
2019-04-17,19.51,19.77,19.28,19.6,98302,19.51,19.77,19.28,19.6,98302,0.0,1.0
2019-04-18,19.55,19.59,19.22,19.5,105628,19.55,19.59,19.22,19.5,105628,0.0,1.0
2019-04-22,19.46,19.67,19.24,19.45,96141,19.46,19.67,19.24,19.45,96141,0.0,1.0
2019-04-23,19.91,19.92,19.23,19.42,248151,19.91,19.92,19.23,19.42,248151,0.0,1.0
2019-04-24,20.15,20.57,19.91,19.91,164447,20.15,20.57,19.91,19.91,164447,0.0,1.0
2019-04-25,19.98,20.47,19.8,20.06,101452,19.98,20.47,19.8,20.06,101452,0.0,1.0
2019-04-26,20.23,20.31,19.875,19.99,143753,20.23,20.31,19.875,19.99,143753,0.0,1.0
2019-04-29,20.29,20.6,20.15,20.25,272444,20.29,20.6,20.15,20.25,272444,0.0,1.0
2019-04-30,20.17,20.59,19.95,20.29,143493,20.17,20.59,19.95,20.29,143493,0.0,1.0
2019-05-01,19.96,20.73,19.79,20.17,242604,19.96,20.73,19.79,20.17,242604,0.0,1.0
2019-05-02,18.01,19.56,17.19,19.15,970089,18.01,19.56,17.19,19.15,970089,0.0,1.0
2019-05-03,18.04,18.15,17.75,17.96,476336,18.04,18.15,17.75,17.96,476336,0.0,1.0
2019-05-06,19.42,19.53,18.11,18.11,240547,19.42,19.53,18.11,18.11,240547,0.0,1.0
2019-05-07,18.45,19.26,18.29,19.22,157061,18.45,19.26,18.29,19.22,157061,0.0,1.0
2019-05-08,18.27,18.84,18.25,18.45,147206,18.27,18.84,18.25,18.45,147206,0.0,1.0
2019-05-09,18.19,18.35,17.7,18.27,157896,18.19,18.35,17.7,18.27,157896,0.0,1.0
2019-05-10,18.09,18.24,17.79,18.24,184866,18.09,18.24,17.79,18.24,184866,0.0,1.0
2019-05-13,17.53,17.89,17.24,17.69,214376,17.53,17.89,17.24,17.69,214376,0.0,1.0
2019-05-14,17.93,18.13,17.58,17.58,115815,17.93,18.13,17.58,17.58,115815,0.0,1.0
2019-05-15,17.81,18.13,17.65,17.67,93487,17.81,18.13,17.65,17.67,93487,0.0,1.0
2019-05-16,17.89,18.05,17.71,17.81,127119,17.89,18.05,17.71,17.81,127119,0.0,1.0
2019-05-17,17.62,17.84,17.54,17.64,317834,17.62,17.84,17.54,17.64,317834,0.0,1.0
2019-05-20,17.65,17.85,17.24,17.5,146400,17.65,17.85,17.24,17.5,146400,0.0,1.0
2019-05-21,17.96,18.14,17.57,17.67,132580,17.96,18.14,17.57,17.67,132580,0.0,1.0
2019-05-22,17.85,18.09,17.58,17.81,220282,17.85,18.09,17.58,17.81,220282,0.0,1.0
2019-05-23,17.8,17.81,17.52,17.54,202083,17.8,17.81,17.52,17.54,202083,0.0,1.0
2019-05-24,17.95,18.04,17.57,17.96,162502,17.95,18.04,17.57,17.96,162502,0.0,1.0
2019-05-28,17.73,18.07,17.71,17.93,175381,17.73,18.07,17.71,17.93,175381,0.0,1.0
2019-05-29,17.04,17.66,16.54,17.5,245798,17.04,17.66,16.54,17.5,245798,0.0,1.0
2019-05-30,16.85,17.4,16.64,17.05,118485,16.85,17.4,16.64,17.05,118485,0.0,1.0
2019-05-31,16.11,16.8,16.05,16.58,167046,16.11,16.8,16.05,16.58,167046,0.0,1.0
2019-06-03,16.32,16.48,16.08,16.13,174235,16.32,16.48,16.08,16.13,174235,0.0,1.0
2019-06-04,18.06,18.25,16.4,16.59,205049,18.06,18.25,16.4,16.59,205049,0.0,1.0
2019-06-05,17.97,18.11,17.58,18.01,121025,17.97,18.11,17.58,18.01,121025,0.0,1.0
2019-06-06,18.0,18.07,17.63,18.03,122761,18.0,18.07,17.63,18.03,122761,0.0,1.0
2019-06-07,18.12,18.45,17.85,18.1,240679,18.12,18.45,17.85,18.1,240679,0.0,1.0
2019-06-10,18.5,18.78,18.22,18.24,143515,18.5,18.78,18.22,18.24,143515,0.0,1.0
2019-06-11,18.53,18.82,18.33,18.66,97886,18.53,18.82,18.33,18.66,97886,0.0,1.0
2019-06-12,19.29,19.31,18.45,18.5,201347,19.29,19.31,18.45,18.5,201347,0.0,1.0
2019-06-13,19.3,19.6,19.12,19.4,107554,19.3,19.6,19.12,19.4,107554,0.0,1.0
2019-06-14,18.69,19.49,18.68,19.36,93619,18.69,19.49,18.68,19.36,93619,0.0,1.0
2019-06-17,18.78,18.94,18.45,18.7,85204,18.78,18.94,18.45,18.7,85204,0.0,1.0
2019-06-18,19.19,19.4,18.76,18.99,75321,19.19,19.4,18.76,18.99,75321,0.0,1.0
2019-06-19,19.17,19.297,18.88,19.23,151553,19.17,19.297,18.88,19.23,151553,0.0,1.0
2019-06-20,18.64,19.46,18.57,19.46,206917,18.64,19.46,18.57,19.46,206917,0.0,1.0
2019-06-21,17.8,18.64,17.67,18.52,470776,17.8,18.64,17.67,18.52,470776,0.0,1.0
2019-06-24,17.14,17.8,17.1,17.8,244365,17.14,17.8,17.1,17.8,244365,0.0,1.0
2019-06-25,17.19,17.58,17.14,17.19,317657,17.19,17.58,17.14,17.19,317657,0.0,1.0
2019-06-26,17.34,17.59,17.0,17.19,155628,17.34,17.59,17.0,17.19,155628,0.0,1.0
2019-06-27,17.65,17.65,17.27,17.35,174267,17.65,17.65,17.27,17.35,174267,0.0,1.0
2019-06-28,18.49,18.55,17.61,17.66,198984,18.49,18.55,17.61,17.66,198984,0.0,1.0
2019-07-01,18.95,19.12,18.61,18.63,123289,18.95,19.12,18.61,18.63,123289,0.0,1.0
2019-07-02,19.0,19.19,18.84,18.95,115145,19.0,19.19,18.84,18.95,115145,0.0,1.0
2019-07-03,19.5,19.52,18.95,19.11,46317,19.5,19.52,18.95,19.11,46317,0.0,1.0
2019-07-05,19.78,20.03,19.3,19.34,135008,19.78,20.03,19.3,19.34,135008,0.0,1.0
2019-07-08,19.61,19.81,19.49,19.62,82776,19.61,19.81,19.49,19.62,82776,0.0,1.0
2019-07-09,18.62,19.96,18.49,19.35,89166,18.62,19.96,18.49,19.35,89166,0.0,1.0
2019-07-10,18.39,18.8,17.77,18.74,141615,18.39,18.8,17.77,18.74,141615,0.0,1.0
2019-07-11,18.13,18.49,17.8,18.36,108513,18.13,18.49,17.8,18.36,108513,0.0,1.0
2019-07-12,18.45,18.83,18.15,18.15,99618,18.45,18.83,18.15,18.15,99618,0.0,1.0
2019-07-15,18.29,18.38,17.72,18.38,64559,18.29,18.38,17.72,18.38,64559,0.0,1.0
2019-07-16,18.17,18.77,18.16,18.28,70014,18.17,18.77,18.16,18.28,70014,0.0,1.0
2019-07-17,17.66,18.14,17.6,18.14,86718,17.66,18.14,17.6,18.14,86718,0.0,1.0
2019-07-18,17.84,17.93,17.42,17.68,168158,17.84,17.93,17.42,17.68,168158,0.0,1.0
2019-07-19,18.21,18.39,17.81,17.83,95682,18.21,18.39,17.81,17.83,95682,0.0,1.0
2019-07-22,17.76,18.5,17.7,18.26,75306,17.76,18.5,17.7,18.26,75306,0.0,1.0
2019-07-23,17.92,18.2,17.74,17.89,101908,17.92,18.2,17.74,17.89,101908,0.0,1.0
2019-07-24,18.75,18.77,17.86,17.86,74499,18.75,18.77,17.86,17.86,74499,0.0,1.0
2019-07-25,18.74,19.0,18.49,18.73,81204,18.74,19.0,18.49,18.73,81204,0.0,1.0
2019-07-26,18.91,18.98,18.56,18.92,76587,18.91,18.98,18.56,18.92,76587,0.0,1.0
2019-07-29,18.76,19.035,18.67,18.9,234356,18.76,19.035,18.67,18.9,234356,0.0,1.0
2019-07-30,19.66,19.73,18.38,18.62,480033,19.66,19.73,18.38,18.62,480033,0.0,1.0
2019-07-31,19.63,20.43,19.36,19.36,194540,19.63,20.43,19.36,19.36,194540,0.0,1.0
2019-08-01,16.93,17.85,15.25,17.39,1022849,16.93,17.85,15.25,17.39,1022849,0.0,1.0
2019-08-02,19.84,20.64,16.59,16.59,682513,19.84,20.64,16.59,16.59,682513,0.0,1.0
2019-08-05,19.61,20.87,18.95,19.33,276119,19.61,20.87,18.95,19.33,276119,0.0,1.0
2019-08-06,18.77,19.87,18.4,19.66,201084,18.77,19.87,18.4,19.66,201084,0.0,1.0
2019-08-07,18.39,18.8,18.25,18.42,118538,18.39,18.8,18.25,18.42,118538,0.0,1.0
2019-08-08,17.81,18.7,17.78,18.49,112000,17.81,18.7,17.78,18.49,112000,0.0,1.0
2019-08-09,17.56,17.89,17.3,17.77,97551,17.56,17.89,17.3,17.77,97551,0.0,1.0
2019-08-12,17.6,17.75,17.24,17.39,77640,17.6,17.75,17.24,17.39,77640,0.0,1.0
2019-08-13,17.65,18.16,17.39,17.6,137899,17.65,18.16,17.39,17.6,137899,0.0,1.0
2019-08-14,16.94,17.5,16.94,17.24,107925,16.94,17.5,16.94,17.24,107925,0.0,1.0
2019-08-15,16.43,16.95,16.22,16.95,159535,16.43,16.95,16.22,16.95,159535,0.0,1.0
2019-08-16,16.6,16.75,16.31,16.6,112940,16.6,16.75,16.31,16.6,112940,0.0,1.0
2019-08-19,16.69,17.09,16.22,16.88,177809,16.69,17.09,16.22,16.88,177809,0.0,1.0
2019-08-20,16.45,16.84,16.24,16.64,94527,16.45,16.84,16.24,16.64,94527,0.0,1.0
2019-08-21,16.3,16.66,16.18,16.66,69359,16.3,16.66,16.18,16.66,69359,0.0,1.0
2019-08-22,16.25,16.52,16.03,16.32,153941,16.25,16.52,16.03,16.32,153941,0.0,1.0
2019-08-23,15.65,16.13,15.55,16.13,144846,15.65,16.13,15.55,16.13,144846,0.0,1.0
2019-08-26,16.13,16.17,15.67,15.85,170389,16.13,16.17,15.67,15.85,170389,0.0,1.0
2019-08-27,15.62,16.28,15.58,16.28,152631,15.62,16.28,15.58,16.28,152631,0.0,1.0
2019-08-28,15.81,16.2,15.52,15.52,129480,15.81,16.2,15.52,15.52,129480,0.0,1.0
2019-08-29,16.26,16.43,16.03,16.03,244924,16.26,16.43,16.03,16.03,244924,0.0,1.0
2019-08-30,16.02,16.63,15.85,16.36,108965,16.02,16.63,15.85,16.36,108965,0.0,1.0
2019-09-03,14.91,15.89,14.91,15.87,188901,14.91,15.89,14.91,15.87,188901,0.0,1.0
2019-09-04,14.24,15.14,14.24,15.13,175568,14.24,15.14,14.24,15.13,175568,0.0,1.0
2019-09-05,14.54,14.9,14.25,14.51,430011,14.54,14.9,14.25,14.51,430011,0.0,1.0
2019-09-06,14.37,14.84,14.16,14.49,173314,14.37,14.84,14.16,14.49,173314,0.0,1.0
2019-09-09,14.15,14.49,13.87,14.42,243092,14.15,14.49,13.87,14.42,243092,0.0,1.0
2019-09-10,14.8,15.34,14.14,14.14,586578,14.8,15.34,14.14,14.14,586578,0.0,1.0
2019-09-11,16.27,16.28,14.55,14.88,543302,16.27,16.28,14.55,14.88,543302,0.0,1.0
2019-09-12,17.44,17.48,15.76,16.18,334432,17.44,17.48,15.76,16.18,334432,0.0,1.0
2019-09-13,17.7,18.0,17.16,17.48,201085,17.7,18.0,17.16,17.48,201085,0.0,1.0
2019-09-16,17.74,17.94,17.39,17.48,180741,17.74,17.94,17.39,17.48,180741,0.0,1.0
2019-09-17,17.88,18.15,17.19,17.63,183917,17.88,18.15,17.19,17.63,183917,0.0,1.0
2019-09-18,18.47,18.54,17.6,17.74,254913,18.47,18.54,17.6,17.74,254913,0.0,1.0
2019-09-19,18.49,19.3,18.3,18.5,267494,18.49,19.3,18.3,18.5,267494,0.0,1.0
2019-09-20,19.0,19.14,18.53,18.53,356865,19.0,19.14,18.53,18.53,356865,0.0,1.0
2019-09-23,19.45,19.62,18.74,18.79,234163,19.45,19.62,18.74,18.79,234163,0.0,1.0
2019-09-24,19.21,19.68,19.19,19.45,280862,19.21,19.68,19.19,19.45,280862,0.0,1.0
2019-09-25,20.07,20.2,19.2,19.2,225785,20.07,20.2,19.2,19.2,225785,0.0,1.0
2019-09-26,20.49,20.81,19.79,19.87,173038,20.49,20.81,19.79,19.87,173038,0.0,1.0
2019-09-27,21.08,21.41,20.46,20.61,238581,21.08,21.41,20.46,20.61,238581,0.0,1.0
2019-09-30,21.12,21.58,20.93,21.17,145089,21.12,21.58,20.93,21.17,145089,0.0,1.0
2019-10-01,20.67,21.52,20.51,21.23,153395,20.67,21.52,20.51,21.23,153395,0.0,1.0
2019-10-02,20.53,20.88,19.93,20.44,237791,20.53,20.88,19.93,20.44,237791,0.0,1.0
2019-10-03,20.0,20.57,19.76,20.52,150029,20.0,20.57,19.76,20.52,150029,0.0,1.0
2019-10-04,19.04,20.0,18.68,20.0,185267,19.04,20.0,18.68,20.0,185267,0.0,1.0
2019-10-07,18.2,19.3,18.14,19.03,207058,18.2,19.3,18.14,19.03,207058,0.0,1.0
2019-10-08,17.35,18.11,17.02,17.95,166219,17.35,18.11,17.02,17.95,166219,0.0,1.0
2019-10-09,16.23,17.57,16.23,17.57,177638,16.23,17.57,16.23,17.57,177638,0.0,1.0
2019-10-10,16.18,16.81,15.82,16.32,109369,16.18,16.81,15.82,16.32,109369,0.0,1.0
2019-10-11,16.42,17.26,16.27,16.5,118488,16.42,17.26,16.27,16.5,118488,0.0,1.0
2019-10-14,16.24,16.42,15.82,16.38,187638,16.24,16.42,15.82,16.38,187638,0.0,1.0
2019-10-15,16.04,16.53,15.92,16.26,181057,16.04,16.53,15.92,16.26,181057,0.0,1.0
2019-10-16,16.81,16.88,16.04,16.04,183773,16.81,16.88,16.04,16.04,183773,0.0,1.0
2019-10-17,17.74,17.86,16.84,16.84,207722,17.74,17.86,16.84,16.84,207722,0.0,1.0
2019-10-18,17.9,18.08,17.56,17.56,161188,17.9,18.08,17.56,17.56,161188,0.0,1.0
2019-10-21,18.3,18.63,17.92,18.14,205656,18.3,18.63,17.92,18.14,205656,0.0,1.0
2019-10-22,18.54,19.24,18.1,18.31,188256,18.54,19.24,18.1,18.31,188256,0.0,1.0
2019-10-23,18.7,18.96,18.42,18.42,121997,18.7,18.96,18.42,18.42,121997,0.0,1.0
2019-10-24,18.5,19.03,18.27,18.63,217930,18.5,19.03,18.27,18.63,217930,0.0,1.0
2019-10-25,19.12,19.67,17.02,18.23,373905,19.12,19.67,17.02,18.23,373905,0.0,1.0
2019-10-28,18.87,19.51,18.83,19.27,185379,18.87,19.51,18.83,19.27,185379,0.0,1.0
2019-10-29,18.63,18.9,18.4,18.62,219828,18.63,18.9,18.4,18.62,219828,0.0,1.0
2019-10-30,18.54,18.82,18.32,18.44,191489,18.54,18.82,18.32,18.44,191489,0.0,1.0
2019-10-31,18.54,18.58,18.1,18.56,181841,18.54,18.58,18.1,18.56,181841,0.0,1.0
2019-11-01,18.51,18.87,18.13,18.61,208013,18.51,18.87,18.13,18.61,208013,0.0,1.0
2019-11-04,18.98,19.52,18.72,18.87,221131,18.98,19.52,18.72,18.87,221131,0.0,1.0
2019-11-05,20.02,20.08,19.06,19.06,233339,20.02,20.08,19.06,19.06,233339,0.0,1.0
2019-11-06,20.43,20.97,19.59,20.02,206383,20.43,20.97,19.59,20.02,206383,0.0,1.0
2019-11-07,20.63,21.09,20.43,20.61,166904,20.63,21.09,20.43,20.61,166904,0.0,1.0
2019-11-08,21.4,21.65,20.54,20.65,170205,21.4,21.65,20.54,20.65,170205,0.0,1.0
2019-11-11,21.8,21.81,20.74,21.25,112353,21.8,21.81,20.74,21.25,112353,0.0,1.0
2019-11-12,22.18,22.55,21.76,21.8,207656,22.18,22.55,21.76,21.8,207656,0.0,1.0
2019-11-13,21.92,22.17,21.57,22.0,121455,21.92,22.17,21.57,22.0,121455,0.0,1.0
2019-11-14,21.74,22.0,21.36,21.87,165335,21.74,22.0,21.36,21.87,165335,0.0,1.0
2019-11-15,21.57,21.97,21.13,21.97,147751,21.57,21.97,21.13,21.97,147751,0.0,1.0
2019-11-18,20.77,21.69,20.73,21.69,143138,20.77,21.69,20.73,21.69,143138,0.0,1.0
2019-11-19,20.02,21.03,20.0,20.8,151417,20.02,21.03,20.0,20.8,151417,0.0,1.0
2019-11-20,19.75,20.12,19.37,19.93,229156,19.75,20.12,19.37,19.93,229156,0.0,1.0
2019-11-21,19.27,19.84,19.15,19.79,109972,19.27,19.84,19.15,19.79,109972,0.0,1.0
2019-11-22,19.85,20.05,19.15,19.35,135696,19.85,20.05,19.15,19.35,135696,0.0,1.0
2019-11-25,21.12,21.13,19.68,19.94,138317,21.12,21.13,19.68,19.94,138317,0.0,1.0
2019-11-26,21.57,21.85,20.92,21.15,160708,21.57,21.85,20.92,21.15,160708,0.0,1.0
2019-11-27,22.01,22.13,21.52,21.6,105361,22.01,22.13,21.52,21.6,105361,0.0,1.0
2019-11-29,21.89,22.23,21.68,21.98,32734,21.89,22.23,21.68,21.98,32734,0.0,1.0
2019-12-02,21.54,22.38,21.5,21.95,166125,21.54,22.38,21.5,21.95,166125,0.0,1.0
2019-12-03,21.85,21.91,21.28,21.28,125181,21.85,21.91,21.28,21.28,125181,0.0,1.0
2019-12-04,22.71,22.94,21.94,22.11,215484,22.71,22.94,21.94,22.11,215484,0.0,1.0
2019-12-05,22.53,23.16,22.3,22.82,103568,22.53,23.16,22.3,22.82,103568,0.0,1.0
2019-12-06,22.95,23.24,22.74,22.93,158542,22.95,23.24,22.74,22.93,158542,0.0,1.0
2019-12-09,22.62,23.19,22.51,22.85,92394,22.62,23.19,22.51,22.85,92394,0.0,1.0
2019-12-10,21.82,22.62,21.62,22.62,104360,21.82,22.62,21.62,22.62,104360,0.0,1.0
2019-12-11,21.39,22.04,21.37,21.89,81170,21.39,22.04,21.37,21.89,81170,0.0,1.0
2019-12-12,21.36,21.87,21.33,21.37,172812,21.36,21.87,21.33,21.37,172812,0.0,1.0
2019-12-13,21.06,21.45,20.67,21.34,132408,21.06,21.45,20.67,21.34,132408,0.0,1.0
2019-12-16,20.94,21.23,20.55,21.1,141253,20.94,21.23,20.55,21.1,141253,0.0,1.0
2019-12-17,21.08,21.5,20.71,20.81,100360,21.08,21.5,20.71,20.81,100360,0.0,1.0
2019-12-18,21.41,21.46,20.86,21.25,51841,21.41,21.46,20.86,21.25,51841,0.0,1.0
2019-12-19,21.39,21.51,21.14,21.41,78929,21.39,21.51,21.14,21.41,78929,0.0,1.0
2019-12-20,21.0,21.7,20.89,21.47,364625,21.0,21.7,20.89,21.47,364625,0.0,1.0
2019-12-23,21.16,21.21,20.53,21.09,121486,21.16,21.21,20.53,21.09,121486,0.0,1.0
2019-12-24,21.67,21.69,21.01,21.21,45902,21.67,21.69,21.01,21.21,45902,0.0,1.0
2019-12-26,21.16,21.78,21.13,21.69,68176,21.16,21.78,21.13,21.69,68176,0.0,1.0
2019-12-27,21.36,21.49,20.94,21.16,79105,21.36,21.49,20.94,21.16,79105,0.0,1.0
2019-12-30,21.18,21.71,21.15,21.34,86907,21.18,21.71,21.15,21.34,86907,0.0,1.0
2019-12-31,21.36,21.74,21.11,21.11,117153,21.36,21.74,21.11,21.11,117153,0.0,1.0
2020-01-02,21.0,21.54,20.61,21.54,115318,21.0,21.54,20.61,21.54,115318,0.0,1.0
2020-01-03,20.76,20.98,20.58,20.68,103746,20.76,20.98,20.58,20.68,103746,0.0,1.0
2020-01-06,20.34,20.94,20.27,20.55,136706,20.34,20.94,20.27,20.55,136706,0.0,1.0
2020-01-07,19.49,20.35,19.31,20.23,139499,19.49,20.35,19.31,20.23,139499,0.0,1.0
2020-01-08,19.31,19.98,19.14,19.5,88265,19.31,19.98,19.14,19.5,88265,0.0,1.0
2020-01-09,18.93,19.5,18.92,19.49,131918,18.93,19.5,18.92,19.49,131918,0.0,1.0
2020-01-10,18.75,18.99,18.46,18.95,99519,18.75,18.99,18.46,18.95,99519,0.0,1.0
2020-01-13,19.4,19.48,18.54,18.77,107685,19.4,19.48,18.54,18.77,107685,0.0,1.0
2020-01-14,20.0,21.14,19.7,19.9,185020,20.0,21.14,19.7,19.9,185020,0.0,1.0
2020-01-15,21.15,21.24,19.54,20.02,154552,21.15,21.24,19.54,20.02,154552,0.0,1.0
2020-01-16,22.15,22.15,21.25,21.25,118991,22.15,22.15,21.25,21.25,118991,0.0,1.0
2020-01-17,22.67,22.71,21.9,22.2,140790,22.67,22.71,21.9,22.2,140790,0.0,1.0
2020-01-21,23.03,23.29,22.29,22.42,152492,23.03,23.29,22.29,22.42,152492,0.0,1.0
2020-01-22,22.81,23.02,22.49,23.02,117030,22.81,23.02,22.49,23.02,117030,0.0,1.0
2020-01-23,23.02,23.3,22.08,22.7,138600,23.02,23.3,22.08,22.7,138600,0.0,1.0
2020-01-24,22.68,23.13,22.43,23.13,122660,22.68,23.13,22.43,23.13,122660,0.0,1.0
2020-01-27,22.67,22.93,22.0,22.14,89718,22.67,22.93,22.0,22.14,89718,0.0,1.0
2020-01-28,22.29,22.93,21.9,22.85,65673,22.29,22.93,21.9,22.85,65673,0.0,1.0
2020-01-29,28.32,28.61,24.5,25.28,636618,28.32,28.61,24.5,25.28,636618,0.0,1.0
2020-01-30,28.3,28.94,27.428,28.12,191667,28.3,28.94,27.428,28.12,191667,0.0,1.0
2020-01-31,28.2,28.44,27.56,28.2,162860,28.2,28.44,27.56,28.2,162860,0.0,1.0
2020-02-03,28.26,28.89,27.81,28.33,189829,28.26,28.89,27.81,28.33,189829,0.0,1.0
2020-02-04,28.51,28.82,27.57,28.51,190770,28.51,28.82,27.57,28.51,190770,0.0,1.0
2020-02-05,29.67,29.86,28.735,28.81,238931,29.67,29.86,28.735,28.81,238931,0.0,1.0
2020-02-06,27.95,29.83,27.5,29.45,244816,27.95,29.83,27.5,29.45,244816,0.0,1.0
2020-02-07,28.05,28.41,27.47,27.79,138789,28.05,28.41,27.47,27.79,138789,0.0,1.0
2020-02-10,28.49,28.7,27.75,28.01,163418,28.49,28.7,27.75,28.01,163418,0.0,1.0
2020-02-11,28.04,29.5,27.96,28.68,149791,28.04,29.5,27.96,28.68,149791,0.0,1.0
2020-02-12,27.06,28.64,27.0,28.3,111418,27.06,28.64,27.0,28.3,111418,0.0,1.0
2020-02-13,27.09,27.32,26.67,26.88,96395,27.09,27.32,26.67,26.88,96395,0.0,1.0
2020-02-14,27.18,27.22,26.48,27.14,91592,27.18,27.22,26.48,27.14,91592,0.0,1.0
2020-02-18,27.09,27.3,26.57,27.19,89423,27.09,27.3,26.57,27.19,89423,0.0,1.0
2020-02-19,27.81,27.86,26.9,27.09,109482,27.81,27.86,26.9,27.09,109482,0.0,1.0
2020-02-20,28.74,29.34,27.73,27.73,137473,28.74,29.34,27.73,27.73,137473,0.0,1.0
2020-02-21,29.11,29.4,28.42,28.74,94217,29.11,29.4,28.42,28.74,94217,0.0,1.0
2020-02-24,28.43,28.54,27.67,28.23,119820,28.43,28.54,27.67,28.23,119820,0.0,1.0
2020-02-25,26.25,28.56,25.9,28.56,278438,26.25,28.56,25.9,28.56,278438,0.0,1.0
2020-02-26,27.0,27.14,26.12,26.51,186242,27.0,27.14,26.12,26.51,186242,0.0,1.0
2020-02-27,28.92,31.49,28.77,29.5,727286,28.92,31.49,28.77,29.5,727286,0.0,1.0
2020-02-28,27.27,29.25,25.87,28.22,385301,27.27,29.25,25.87,28.22,385301,0.0,1.0
2020-03-02,29.18,29.51,27.28,27.34,205334,29.18,29.51,27.28,27.34,205334,0.0,1.0
2020-03-03,28.67,30.23,28.03,29.16,197497,28.67,30.23,28.03,29.16,197497,0.0,1.0
2020-03-04,29.05,29.69,27.97,29.41,147777,29.05,29.69,27.97,29.41,147777,0.0,1.0
2020-03-05,27.47,28.57,26.99,28.13,172892,27.47,28.57,26.99,28.13,172892,0.0,1.0
2020-03-06,26.39,27.38,25.56,26.47,198481,26.39,27.38,25.56,26.47,198481,0.0,1.0
2020-03-09,24.0,25.39,23.58,25.39,210844,24.0,25.39,23.58,25.39,210844,0.0,1.0
2020-03-10,24.84,25.02,22.82,24.99,190613,24.84,25.02,22.82,24.99,190613,0.0,1.0
2020-03-11,22.57,23.96,21.83,23.96,197935,22.57,23.96,21.83,23.96,197935,0.0,1.0
2020-03-12,17.91,20.99,17.34,20.99,307950,17.91,20.99,17.34,20.99,307950,0.0,1.0
2020-03-13,18.86,19.46,17.22,19.17,444803,18.86,19.46,17.22,19.17,444803,0.0,1.0
2020-03-16,19.0,19.3,15.17,15.5,269399,19.0,19.3,15.17,15.5,269399,0.0,1.0
2020-03-17,20.31,21.2,18.39,19.12,326072,20.31,21.2,18.39,19.12,326072,0.0,1.0
2020-03-18,13.5,19.78,13.5,19.32,378829,13.5,19.78,13.5,19.32,378829,0.0,1.0
2020-03-19,16.93,18.08,11.88,13.92,524266,16.93,18.08,11.88,13.92,524266,0.0,1.0
2020-03-20,20.01,20.71,16.28,17.37,422294,20.01,20.71,16.28,17.37,422294,0.0,1.0
2020-03-23,24.6,24.87,18.56,20.41,497098,24.6,24.87,18.56,20.41,497098,0.0,1.0
2020-03-24,24.83,26.47,23.98,25.6,397067,24.83,26.47,23.98,25.6,397067,0.0,1.0
2020-03-25,21.26,25.2,21.05,25.04,292620,21.26,25.2,21.05,25.04,292620,0.0,1.0
2020-03-26,21.02,22.77,19.96,21.26,261737,21.02,22.77,19.96,21.26,261737,0.0,1.0
2020-03-27,21.4,22.13,19.46,20.28,158831,21.4,22.13,19.46,20.28,158831,0.0,1.0
2020-03-30,20.96,21.63,20.31,21.63,214207,20.96,21.63,20.31,21.63,214207,0.0,1.0
2020-03-31,21.81,22.29,20.66,20.85,192883,21.81,22.29,20.66,20.85,192883,0.0,1.0
2020-04-01,17.75,21.36,17.5,20.75,273100,17.75,21.36,17.5,20.75,273100,0.0,1.0
2020-04-02,17.28,18.85,16.93,17.54,248266,17.28,18.85,16.93,17.54,248266,0.0,1.0
2020-04-03,16.47,17.31,15.87,17.22,219301,16.47,17.31,15.87,17.22,219301,0.0,1.0
2020-04-06,17.13,17.81,16.72,17.16,237483,17.13,17.81,16.72,17.16,237483,0.0,1.0
2020-04-07,18.0,18.85,17.19,17.73,169815,18.0,18.85,17.19,17.73,169815,0.0,1.0
2020-04-08,20.1,20.59,18.11,18.44,171912,20.1,20.59,18.11,18.44,171912,0.0,1.0
2020-04-09,21.01,21.82,20.5,20.64,149575,21.01,21.82,20.5,20.64,149575,0.0,1.0
2020-04-13,20.75,21.18,19.71,20.97,138150,20.75,21.18,19.71,20.97,138150,0.0,1.0
2020-04-14,20.58,21.6,19.86,21.58,197473,20.58,21.6,19.86,21.58,197473,0.0,1.0
2020-04-15,20.2,20.57,19.0,19.77,125512,20.2,20.57,19.0,19.77,125512,0.0,1.0
2020-04-16,19.01,19.95,18.02,19.88,239466,19.01,19.95,18.02,19.88,239466,0.0,1.0
2020-04-17,19.41,20.23,18.35,19.27,230092,19.41,20.23,18.35,19.27,230092,0.0,1.0
2020-04-20,19.83,20.03,18.6,18.84,144738,19.83,20.03,18.6,18.84,144738,0.0,1.0
2020-04-21,20.78,20.88,19.29,19.29,179980,20.78,20.88,19.29,19.29,179980,0.0,1.0
2020-04-22,20.23,22.14,20.16,21.61,188319,20.23,22.14,20.16,21.61,188319,0.0,1.0
2020-04-23,22.15,22.49,20.25,20.25,198257,22.15,22.49,20.25,20.25,198257,0.0,1.0
2020-04-24,21.65,22.87,21.35,22.67,117749,21.65,22.87,21.35,22.67,117749,0.0,1.0
2020-04-27,22.76,23.24,21.91,21.91,128184,22.76,23.24,21.91,21.91,128184,0.0,1.0
2020-04-28,24.43,24.54,23.11,23.55,153317,24.43,24.54,23.11,23.55,153317,0.0,1.0
2020-04-29,25.34,25.75,24.82,25.0,216903,25.34,25.75,24.82,25.0,216903,0.0,1.0
2020-04-30,23.94,24.88,23.81,24.72,156595,23.94,24.88,23.81,24.72,156595,0.0,1.0
2020-05-01,22.77,23.35,21.79,23.22,156967,22.77,23.35,21.79,23.22,156967,0.0,1.0
2020-05-04,23.87,24.0,22.77,23.56,208678,23.87,24.0,22.77,23.56,208678,0.0,1.0
2020-05-05,24.55,24.87,23.25,24.08,294352,24.55,24.87,23.25,24.08,294352,0.0,1.0
2020-05-06,28.92,29.63,26.5,27.01,636753,28.92,29.63,26.5,27.01,636753,0.0,1.0
2020-05-07,28.58,29.69,27.81,29.69,256679,28.58,29.69,27.81,29.69,256679,0.0,1.0
2020-05-08,29.0,29.4,28.64,28.64,214727,29.0,29.4,28.64,28.64,214727,0.0,1.0
2020-05-11,30.11,30.4,28.59,28.77,245459,30.11,30.4,28.59,28.77,245459,0.0,1.0
2020-05-12,28.23,30.0,28.15,30.0,204505,28.23,30.0,28.15,30.0,204505,0.0,1.0
2020-05-13,28.62,28.82,26.95,27.94,226668,28.62,28.82,26.95,27.94,226668,0.0,1.0
2020-05-14,28.3,29.06,26.72,27.7,146309,28.3,29.06,26.72,27.7,146309,0.0,1.0
2020-05-15,28.24,28.74,27.94,28.27,120310,28.24,28.74,27.94,28.27,120310,0.0,1.0
2020-05-18,28.96,30.17,28.78,29.57,164652,28.96,30.17,28.78,29.57,164652,0.0,1.0
2020-05-19,28.04,28.88,27.96,28.68,181001,28.04,28.88,27.96,28.68,181001,0.0,1.0
2020-05-20,29.56,29.9,28.63,28.68,178220,29.56,29.9,28.63,28.68,178220,0.0,1.0
2020-05-21,29.17,29.89,29.02,29.27,124017,29.17,29.89,29.02,29.27,124017,0.0,1.0
2020-05-22,28.78,29.54,28.57,29.16,123201,28.78,29.54,28.57,29.16,123201,0.0,1.0
2020-05-26,29.06,30.45,28.73,29.7,196649,29.06,30.45,28.73,29.7,196649,0.0,1.0
2020-05-27,29.57,29.96,28.95,29.43,119508,29.57,29.96,28.95,29.43,119508,0.0,1.0
2020-05-28,29.31,29.85,28.9,29.72,177370,29.31,29.85,28.9,29.72,177370,0.0,1.0
2020-05-29,28.97,29.95,28.68,28.98,210450,28.97,29.95,28.68,28.98,210450,0.0,1.0
2020-06-01,31.07,31.6,29.09,29.09,272818,31.07,31.6,29.09,29.09,272818,0.0,1.0
2020-06-02,32.0,33.28,31.1,31.1,269576,32.0,33.28,31.1,31.1,269576,0.0,1.0
2020-06-03,32.0,32.59,31.83,32.59,242916,32.0,32.59,31.83,32.59,242916,0.0,1.0
2020-06-04,32.59,33.01,31.85,31.85,234687,32.59,33.01,31.85,31.85,234687,0.0,1.0
2020-06-05,32.98,33.99,32.39,33.55,243810,32.98,33.99,32.39,33.55,243810,0.0,1.0
2020-06-08,38.48,38.57,34.64,35.0,304510,38.48,38.57,34.64,35.0,304510,0.0,1.0
2020-06-09,37.61,38.83,37.23,37.44,296269,37.61,38.83,37.23,37.44,296269,0.0,1.0
2020-06-10,36.43,38.18,36.29,37.52,250019,36.43,38.18,36.29,37.52,250019,0.0,1.0
2020-06-11,33.93,35.44,32.59,34.96,280670,33.93,35.44,32.59,34.96,280670,0.0,1.0
2020-06-12,34.17,35.75,33.02,35.01,182444,34.17,35.75,33.02,35.01,182444,0.0,1.0
2020-06-15,35.69,35.73,33.01,33.24,173863,35.69,35.73,33.01,33.24,173863,0.0,1.0
2020-06-16,36.04,37.37,35.59,36.86,207274,36.04,37.37,35.59,36.86,207274,0.0,1.0
2020-06-17,35.56,36.32,34.89,35.88,128160,35.56,36.32,34.89,35.88,128160,0.0,1.0
2020-06-18,34.6,36.35,34.34,35.13,176824,34.6,36.35,34.34,35.13,176824,0.0,1.0
2020-06-19,35.28,36.25,34.01,36.0,435883,35.28,36.25,34.01,36.0,435883,0.0,1.0
2020-06-22,35.46,35.53,34.4,35.21,130752,35.46,35.53,34.4,35.21,130752,0.0,1.0
2020-06-23,33.76,36.21,33.66,36.04,137968,33.76,36.21,33.66,36.04,137968,0.0,1.0
2020-06-24,33.53,34.34,33.05,33.24,180995,33.53,34.34,33.05,33.24,180995,0.0,1.0
2020-06-25,34.12,34.18,32.16,33.66,142906,34.12,34.18,32.16,33.66,142906,0.0,1.0
2020-06-26,33.88,34.24,32.48,33.72,283037,33.88,34.24,32.48,33.72,283037,0.0,1.0
2020-06-29,35.39,35.625,34.015,34.06,195849,35.39,35.625,34.015,34.06,195849,0.0,1.0
2020-06-30,36.13,36.17,34.66,35.15,117212,36.13,36.17,34.66,35.15,117212,0.0,1.0
2020-07-01,35.77,36.86,35.45,36.07,108321,35.77,36.86,35.45,36.07,108321,0.0,1.0
2020-07-02,35.9,36.67,35.7,36.32,86233,35.9,36.67,35.7,36.32,86233,0.0,1.0
2020-07-06,36.82,38.13,36.06,36.6,173494,36.82,38.13,36.06,36.6,173494,0.0,1.0
2020-07-07,35.68,36.78,35.41,36.31,107194,35.68,36.78,35.41,36.31,107194,0.0,1.0
2020-07-08,36.46,36.53,35.24,35.52,90816,36.46,36.53,35.24,35.52,90816,0.0,1.0
2020-07-09,35.08,36.56,34.81,36.3,94493,35.08,36.56,34.81,36.3,94493,0.0,1.0
2020-07-10,37.08,37.17,35.37,35.56,176523,37.08,37.17,35.37,35.56,176523,0.0,1.0
2020-07-13,36.53,37.96,36.35,37.47,154475,36.53,37.96,36.35,37.47,154475,0.0,1.0
2020-07-14,37.49,37.5,36.36,36.51,83039,37.49,37.5,36.36,36.51,83039,0.0,1.0
2020-07-15,38.15,39.32,38.06,38.3,162396,38.15,39.32,38.06,38.3,162396,0.0,1.0
2020-07-16,37.79,38.8,37.58,38.05,82352,37.79,38.8,37.58,38.05,82352,0.0,1.0
2020-07-17,37.37,38.02,37.25,37.75,95978,37.37,38.02,37.25,37.75,95978,0.0,1.0
2020-07-20,37.04,37.32,36.29,37.3,79573,37.04,37.32,36.29,37.3,79573,0.0,1.0
2020-07-21,37.59,39.6,37.08,37.51,208110,37.59,39.6,37.08,37.51,208110,0.0,1.0
2020-07-22,37.31,37.89,36.68,37.02,91929,37.31,37.89,36.68,37.02,91929,0.0,1.0
2020-07-23,37.67,37.88,37.06,37.07,98887,37.67,37.88,37.06,37.07,98887,0.0,1.0
2020-07-24,37.04,37.4933,36.74,37.42,97263,37.04,37.4933,36.74,37.42,97263,0.0,1.0
2020-07-27,38.84,38.91,37.04,37.07,135553,38.84,38.91,37.04,37.07,135553,0.0,1.0
2020-07-28,38.47,38.74,37.91,38.37,86681,38.47,38.74,37.91,38.37,86681,0.0,1.0
2020-07-29,39.58,39.87,38.42,38.56,120625,39.58,39.87,38.42,38.56,120625,0.0,1.0
2020-07-30,37.91,38.95,37.66,38.95,95364,37.91,38.95,37.66,38.95,95364,0.0,1.0
2020-07-31,36.92,37.91,36.07,37.91,147727,36.92,37.91,36.07,37.91,147727,0.0,1.0
2020-08-03,38.16,38.195,36.87,37.01,106554,38.16,38.195,36.87,37.01,106554,0.0,1.0
2020-08-04,38.25,38.435,36.72,37.81,157212,38.25,38.435,36.72,37.81,157212,0.0,1.0
2020-08-05,39.13,41.65,38.02,41.32,317299,39.13,41.65,38.02,41.32,317299,0.0,1.0
2020-08-06,36.4,39.22,36.37,38.99,168193,36.4,39.22,36.37,38.99,168193,0.0,1.0
2020-08-07,36.35,36.58,35.25,36.41,142002,36.35,36.58,35.25,36.41,142002,0.0,1.0
2020-08-10,38.94,40.0,36.4,36.43,225560,38.94,40.0,36.4,36.43,225560,0.0,1.0
2020-08-11,38.57,40.75,38.32,39.15,161130,38.57,40.75,38.32,39.15,161130,0.0,1.0
2020-08-12,37.63,39.13,37.25,39.0,93251,37.63,39.13,37.25,39.0,93251,0.0,1.0
2020-08-13,37.65,38.82,37.46,37.63,74934,37.65,38.82,37.46,37.63,74934,0.0,1.0
2020-08-14,38.25,38.27,36.95,37.78,130279,38.25,38.27,36.95,37.78,130279,0.0,1.0
2020-08-17,38.19,38.9609,37.89,38.52,75582,38.19,38.9609,37.89,38.52,75582,0.0,1.0
2020-08-18,36.22,37.91,36.13,37.75,100561,36.22,37.91,36.13,37.75,100561,0.0,1.0
2020-08-19,36.0,37.02,35.97,36.61,113234,36.0,37.02,35.97,36.61,113234,0.0,1.0
2020-08-20,35.05,36.22,34.8301,35.64,220539,35.05,36.22,34.8301,35.64,220539,0.0,1.0
2020-08-21,33.99,35.12,33.2801,34.63,218993,33.99,35.12,33.2801,34.63,218993,0.0,1.0
2020-08-24,34.67,34.67,33.82,34.08,144945,34.67,34.67,33.82,34.08,144945,0.0,1.0
2020-08-25,32.97,34.87,32.93,34.81,130496,32.97,34.87,32.93,34.81,130496,0.0,1.0
2020-08-26,34.28,34.43,32.42,33.09,193379,34.28,34.43,32.42,33.09,193379,0.0,1.0
2020-08-27,34.26,34.67,32.935,34.5,144592,34.26,34.67,32.935,34.5,144592,0.0,1.0
2020-08-28,34.58,34.89,34.06,34.44,132824,34.58,34.89,34.06,34.44,132824,0.0,1.0
2020-08-31,33.66,34.69,33.59,34.69,129001,33.66,34.69,33.59,34.69,129001,0.0,1.0
2020-09-01,35.19,35.74,33.43,33.5,156044,35.19,35.74,33.43,33.5,156044,0.0,1.0
2020-09-02,35.75,35.9,34.72,35.19,151243,35.75,35.9,34.72,35.19,151243,0.0,1.0
2020-09-03,32.78,35.61,32.61,35.5,189658,32.78,35.61,32.61,35.5,189658,0.0,1.0
2020-09-04,32.67,33.58,31.7,33.47,190762,32.67,33.58,31.7,33.47,190762,0.0,1.0
2020-09-08,31.36,32.61,31.35,32.46,90314,31.36,32.61,31.35,32.46,90314,0.0,1.0
2020-09-09,31.58,32.16,31.08,31.69,80808,31.58,32.16,31.08,31.69,80808,0.0,1.0
2020-09-10,30.84,31.8277,30.53,31.59,142652,30.84,31.8277,30.53,31.59,142652,0.0,1.0
2020-09-11,30.84,31.285,30.52,31.03,83209,30.84,31.285,30.52,31.03,83209,0.0,1.0
2020-09-14,31.95,32.06,30.78,30.99,131399,31.95,32.06,30.78,30.99,131399,0.0,1.0
2020-09-15,31.85,32.25,31.18,32.05,82080,31.85,32.25,31.18,32.05,82080,0.0,1.0
2020-09-16,32.7,33.57,31.85,31.94,142664,32.7,33.57,31.85,31.94,142664,0.0,1.0
2020-09-17,32.85,32.95,31.545,32.27,99553,32.85,32.95,31.545,32.27,99553,0.0,1.0
2020-09-18,36.55,36.61,32.8234,33.01,490818,36.55,36.61,32.8234,33.01,490818,0.0,1.0
2020-09-21,35.35,35.94,34.82,35.83,222492,35.35,35.94,34.82,35.83,222492,0.0,1.0
2020-09-22,35.07,35.36,34.4,35.36,65873,35.07,35.36,34.4,35.36,65873,0.0,1.0
2020-09-23,34.85,35.59,34.38,35.08,206105,34.85,35.59,34.38,35.08,206105,0.0,1.0
2020-09-24,34.5,35.01,34.12,34.97,99264,34.5,35.01,34.12,34.97,99264,0.0,1.0
2020-09-25,35.65,36.1,34.21,34.28,107286,35.65,36.1,34.21,34.28,107286,0.0,1.0
2020-09-28,36.58,37.1,35.73,36.13,97170,36.58,37.1,35.73,36.13,97170,0.0,1.0
2020-09-29,36.35,36.58,35.6,36.58,89706,36.35,36.58,35.6,36.58,89706,0.0,1.0
2020-09-30,37.94,38.08,36.24,36.49,230995,37.94,38.08,36.24,36.49,230995,0.0,1.0
2020-10-01,37.83,38.38,37.07,38.24,117251,37.83,38.38,37.07,38.24,117251,0.0,1.0
2020-10-02,38.05,39.08,36.73,37.19,144145,38.05,39.08,36.73,37.19,144145,0.0,1.0
2020-10-05,39.12,39.9404,38.0,38.47,271687,39.12,39.9404,38.0,38.47,271687,0.0,1.0
2020-10-06,39.19,40.0,38.5,39.58,144511,39.19,40.0,38.5,39.58,144511,0.0,1.0
2020-10-07,40.68,41.545,39.75,39.94,308199,40.68,41.545,39.75,39.94,308199,0.0,1.0
2020-10-08,40.95,41.34,40.55,41.14,175141,40.95,41.34,40.55,41.14,175141,0.0,1.0
2020-10-09,40.48,42.45,40.15,41.03,262411,40.48,42.45,40.15,41.03,262411,0.0,1.0
2020-10-12,41.11,41.53,40.24,40.33,132360,41.11,41.53,40.24,40.33,132360,0.0,1.0
2020-10-13,40.73,41.31,40.32,40.57,92238,40.73,41.31,40.32,40.57,92238,0.0,1.0
2020-10-14,39.65,41.37,39.19,40.72,150038,39.65,41.37,39.19,40.72,150038,0.0,1.0
2020-10-15,39.79,39.88,38.76,39.27,121208,39.79,39.88,38.76,39.27,121208,0.0,1.0
2020-10-16,40.01,41.45,39.74,39.74,244655,40.01,41.45,39.74,39.74,244655,0.0,1.0
2020-10-19,37.16,40.09,37.029,39.99,256016,37.16,40.09,37.029,39.99,256016,0.0,1.0
2020-10-20,38.49,38.81,37.4,37.59,182330,38.49,38.81,37.4,37.59,182330,0.0,1.0
2020-10-21,39.8,40.08,38.48,38.53,125514,39.8,40.08,38.48,38.53,125514,0.0,1.0
2020-10-22,39.69,39.93,38.85,39.74,90113,39.69,39.93,38.85,39.74,90113,0.0,1.0
2020-10-23,39.68,40.13,39.1,39.86,65266,39.68,40.13,39.1,39.86,65266,0.0,1.0
2020-10-26,37.85,39.93,37.29,39.07,91226,37.85,39.93,37.29,39.07,91226,0.0,1.0
2020-10-27,36.39,37.86,36.38,37.86,119737,36.39,37.86,36.38,37.86,119737,0.0,1.0
2020-10-28,36.12,36.59,35.27,35.7,152414,36.12,36.59,35.27,35.7,152414,0.0,1.0
2020-10-29,36.97,37.42,34.7,35.7,198335,36.97,37.42,34.7,35.7,198335,0.0,1.0
2020-10-30,37.15,37.53,35.94,36.97,82766,37.15,37.53,35.94,36.97,82766,0.0,1.0
2020-11-02,38.82,38.99,37.35,37.5,117408,38.82,38.99,37.35,37.5,117408,0.0,1.0
2020-11-03,39.62,40.48,38.86,39.58,286428,39.62,40.48,38.86,39.58,286428,0.0,1.0
2020-11-04,34.09,35.96,32.38,35.5,935010,34.09,35.96,32.38,35.5,935010,0.0,1.0
2020-11-05,36.01,36.97,34.17,34.48,297394,36.01,36.97,34.17,34.48,297394,0.0,1.0
2020-11-06,33.7,36.18,33.29,36.15,192287,33.7,36.18,33.29,36.15,192287,0.0,1.0
2020-11-09,31.92,35.59,31.9,35.31,230062,31.92,35.59,31.9,35.31,230062,0.0,1.0
2020-11-10,33.46,33.95,31.77,32.19,186411,33.46,33.95,31.77,32.19,186411,0.0,1.0
2020-11-11,34.69,34.71,33.0,33.78,181263,34.69,34.71,33.0,33.78,181263,0.0,1.0
2020-11-12,35.28,35.39,34.213,34.55,182918,35.28,35.39,34.213,34.55,182918,0.0,1.0
2020-11-13,35.72,36.29,34.7,35.74,157115,35.72,36.29,34.7,35.74,157115,0.0,1.0
2020-11-16,37.05,37.5799,36.05,36.11,150791,37.05,37.5799,36.05,36.11,150791,0.0,1.0
2020-11-17,38.43,38.6,36.3,36.68,152743,38.43,38.6,36.3,36.68,152743,0.0,1.0
2020-11-18,37.29,38.73,37.04,38.5,186031,37.29,38.73,37.04,38.5,186031,0.0,1.0
2020-11-19,37.64,38.13,36.73,37.3,171242,37.64,38.13,36.73,37.3,171242,0.0,1.0
2020-11-20,37.91,38.17,36.5,37.4,245870,37.91,38.17,36.5,37.4,245870,0.0,1.0
2020-11-23,35.42,38.37,35.11,38.22,170090,35.42,38.37,35.11,38.22,170090,0.0,1.0
2020-11-24,36.72,37.0,35.6,35.67,159974,36.72,37.0,35.6,35.67,159974,0.0,1.0
2020-11-25,35.61,36.5,35.32,36.5,97501,35.61,36.5,35.32,36.5,97501,0.0,1.0
2020-11-27,34.84,35.89,34.46,35.61,62635,34.84,35.89,34.46,35.61,62635,0.0,1.0
2020-11-30,34.91,35.19,34.3198,34.84,128324,34.91,35.19,34.3198,34.84,128324,0.0,1.0
2020-12-01,36.86,36.905,35.68,35.68,131382,36.86,36.905,35.68,35.68,131382,0.0,1.0
2020-12-02,35.01,37.09,34.95,36.86,165961,35.01,37.09,34.95,36.86,165961,0.0,1.0
2020-12-03,35.72,35.84,34.61,35.19,112910,35.72,35.84,34.61,35.19,112910,0.0,1.0
2020-12-04,36.57,36.75,35.51,35.78,118783,36.57,36.75,35.51,35.78,118783,0.0,1.0
2020-12-07,36.14,36.54,35.83,36.5,84817,36.14,36.54,35.83,36.5,84817,0.0,1.0
2020-12-08,36.36,36.46,35.06,35.78,85391,36.36,36.46,35.06,35.78,85391,0.0,1.0
2020-12-09,37.2,37.7,36.12,36.5,115833,37.2,37.7,36.12,36.5,115833,0.0,1.0
2020-12-10,37.5,37.57,36.07,36.97,104141,37.5,37.57,36.07,36.97,104141,0.0,1.0
2020-12-11,37.08,37.66,36.89,37.0,83826,37.08,37.66,36.89,37.0,83826,0.0,1.0
2020-12-14,37.76,38.0,36.988,37.33,232287,37.76,38.0,36.988,37.33,232287,0.0,1.0
2020-12-15,38.66,39.42,37.61,37.99,463489,38.66,39.42,37.61,37.99,463489,0.0,1.0
2020-12-16,37.76,38.84,37.36,38.79,192864,37.76,38.84,37.36,38.79,192864,0.0,1.0
2020-12-17,37.56,38.25,37.05,38.01,116795,37.56,38.25,37.05,38.01,116795,0.0,1.0
2020-12-18,35.85,37.87,35.825,37.75,318510,35.85,37.87,35.825,37.75,318510,0.0,1.0
2020-12-21,34.6,35.75,34.1,35.31,210082,34.6,35.75,34.1,35.31,210082,0.0,1.0
2020-12-22,36.81,38.35,36.41,37.11,157504,36.81,38.35,36.41,37.11,157504,0.0,1.0
2020-12-23,37.15,37.83,36.3,37.47,114656,37.15,37.83,36.3,37.47,114656,0.0,1.0
2020-12-24,37.51,37.88,37.2,37.49,57897,37.51,37.88,37.2,37.49,57897,0.0,1.0
2020-12-28,37.55,38.65,37.335,38.0,120401,37.55,38.65,37.335,38.0,120401,0.0,1.0
2020-12-29,36.88,37.77,36.565,37.57,98549,36.88,37.77,36.565,37.57,98549,0.0,1.0
2020-12-30,37.45,37.76,36.995,37.14,83934,37.45,37.76,36.995,37.14,83934,0.0,1.0
2020-12-31,37.75,38.06,36.7501,37.35,94210,37.75,38.06,36.7501,37.35,94210,0.0,1.0
2021-01-04,38.47,38.65,37.39,38.2,119778,38.47,38.65,37.39,38.2,119778,0.0,1.0
2021-01-05,40.13,40.48,38.27,38.27,224852,40.13,40.48,38.27,38.27,224852,0.0,1.0
2021-01-06,42.11,43.16,40.9294,41.0,251716,42.11,43.16,40.9294,41.0,251716,0.0,1.0
2021-01-07,40.75,42.77,40.44,42.06,116234,40.75,42.77,40.44,42.06,116234,0.0,1.0
2021-01-08,39.43,40.7199,38.0454,40.67,97315,39.43,40.7199,38.0454,40.67,97315,0.0,1.0
2021-01-11,39.87,40.03,38.67,38.9,91422,39.87,40.03,38.67,38.9,91422,0.0,1.0
2021-01-12,41.78,42.0,40.31,40.37,127201,41.78,42.0,40.31,40.37,127201,0.0,1.0
2021-01-13,40.4,41.84,40.18,41.84,64740,40.4,41.84,40.18,41.84,64740,0.0,1.0
2021-01-14,40.72,41.515,40.61,40.61,71820,40.72,41.515,40.61,40.61,71820,0.0,1.0
2021-01-15,40.19,40.59,39.27,40.12,108571,40.19,40.59,39.27,40.12,108571,0.0,1.0
2021-01-19,40.36,41.36,40.06,40.71,111585,40.36,41.36,40.06,40.71,111585,0.0,1.0
2021-01-20,40.64,41.785,40.33,40.88,82623,40.64,41.785,40.33,40.88,82623,0.0,1.0
2021-01-21,40.9,41.78,40.7701,41.47,140396,40.9,41.78,40.7701,41.47,140396,0.0,1.0
2021-01-22,41.36,41.47,39.56,40.35,117586,41.36,41.47,39.56,40.35,117586,0.0,1.0
2021-01-25,41.3,42.43,40.57,41.53,174641,41.3,42.43,40.57,41.53,174641,0.0,1.0
2021-01-26,40.73,42.43,40.72,41.88,71801,40.73,42.43,40.72,41.88,71801,0.0,1.0
2021-01-27,38.69,40.25,37.07,40.0,205540,38.69,40.25,37.07,40.0,205540,0.0,1.0
2021-01-28,38.16,39.06,37.67,38.96,141822,38.16,39.06,37.67,38.96,141822,0.0,1.0
2021-01-29,38.08,39.1081,37.66,38.01,105591,38.08,39.1081,37.66,38.01,105591,0.0,1.0
2021-02-01,39.43,39.69,38.3,38.59,124098,39.43,39.69,38.3,38.59,124098,0.0,1.0
2021-02-02,39.85,40.2,39.49,39.87,77273,39.85,40.2,39.49,39.87,77273,0.0,1.0
2021-02-03,39.9,40.23,39.56,39.85,95481,39.9,40.23,39.56,39.85,95481,0.0,1.0
2021-02-04,41.33,41.38,39.55,39.94,112726,41.33,41.38,39.55,39.94,112726,0.0,1.0
2021-02-05,41.51,42.2,40.96,41.63,125569,41.51,42.2,40.96,41.63,125569,0.0,1.0
2021-02-08,42.99,43.3,41.45,41.72,294324,42.99,43.3,41.45,41.72,294324,0.0,1.0
2021-02-09,43.6,45.81,42.76,42.96,275439,43.6,45.81,42.76,42.96,275439,0.0,1.0
2021-02-10,44.0,44.39,42.65,43.89,158513,44.0,44.39,42.65,43.89,158513,0.0,1.0
2021-02-11,43.94,44.49,42.81,44.17,100827,43.94,44.49,42.81,44.17,100827,0.0,1.0
2021-02-12,44.15,45.76,43.68,43.68,110562,44.15,45.76,43.68,43.68,110562,0.0,1.0
2021-02-16,42.99,44.7,42.42,44.7,272230,42.99,44.7,42.42,44.7,272230,0.0,1.0
2021-02-17,42.44,43.58,41.7,42.61,114584,42.44,43.58,41.7,42.61,114584,0.0,1.0
2021-02-18,40.8,42.17,40.39,41.7,193833,40.8,42.17,40.39,41.7,193833,0.0,1.0
2021-02-19,42.3,42.34,41.0301,41.09,152718,42.3,42.34,41.0301,41.09,152718,0.0,1.0
2021-02-22,43.46,43.98,41.84,42.04,143826,43.46,43.98,41.84,42.04,143826,0.0,1.0
2021-02-23,42.17,43.5,41.24,43.3,102813,42.17,43.5,41.24,43.3,102813,0.0,1.0
2021-02-24,43.04,43.65,42.24,42.24,71741,43.04,43.65,42.24,42.24,71741,0.0,1.0
2021-02-25,41.55,43.42,41.54,43.03,103074,41.55,43.42,41.54,43.03,103074,0.0,1.0
2021-02-26,35.01,38.5,34.6001,37.44,527592,35.01,38.5,34.6001,37.44,527592,0.0,1.0
2021-03-01,35.61,36.65,34.505,35.76,316560,35.61,36.65,34.505,35.76,316560,0.0,1.0
2021-03-02,36.52,36.78,35.1,35.33,208760,36.52,36.78,35.1,35.33,208760,0.0,1.0
2021-03-03,36.51,37.4,36.13,36.34,166403,36.51,37.4,36.13,36.34,166403,0.0,1.0
2021-03-04,36.33,37.15,35.83,36.14,156888,36.33,37.15,35.83,36.14,156888,0.0,1.0
2021-03-05,39.12,39.43,36.135,37.0,251414,39.12,39.43,36.135,37.0,251414,0.0,1.0
2021-03-08,39.72,40.495,39.18,39.29,161825,39.72,40.495,39.18,39.29,161825,0.0,1.0
2021-03-09,39.51,40.74,39.4,40.33,212954,39.51,40.74,39.4,40.33,212954,0.0,1.0
2021-03-10,39.19,40.6,38.17,39.72,287638,39.19,40.6,38.17,39.72,287638,0.0,1.0
2021-03-11,40.48,40.5,39.42,39.59,156167,40.48,40.5,39.42,39.59,156167,0.0,1.0
2021-03-12,40.54,41.23,39.72,40.6,106419,40.54,41.23,39.72,40.6,106419,0.0,1.0
2021-03-15,40.26,40.41,39.31,40.06,103512,40.26,40.41,39.31,40.06,103512,0.0,1.0
2021-03-16,38.94,40.19,38.02,39.88,143459,38.94,40.19,38.02,39.88,143459,0.0,1.0
2021-03-17,39.13,39.66,38.16,38.79,96075,39.13,39.66,38.16,38.79,96075,0.0,1.0
2021-03-18,38.18,39.9555,38.02,39.0,98861,38.18,39.9555,38.02,39.0,98861,0.0,1.0
2021-03-19,38.46,39.97,37.25,38.11,323526,38.46,39.97,37.25,38.11,323526,0.0,1.0
2021-03-22,37.99,38.03,36.82,37.92,88035,37.99,38.03,36.82,37.92,88035,0.0,1.0
2021-03-23,36.24,37.77,35.86,37.26,119009,36.24,37.77,35.86,37.26,119009,0.0,1.0
2021-03-24,36.19,38.07,36.17,36.95,118623,36.19,38.07,36.17,36.95,118623,0.0,1.0
2021-03-25,37.05,37.18,35.6,35.91,163242,37.05,37.18,35.6,35.91,163242,0.0,1.0
2021-03-26,38.14,38.5999,37.43,37.62,80075,38.14,38.5999,37.43,37.62,80075,0.0,1.0
2021-03-29,36.55,38.64,36.55,38.06,144523,36.55,38.64,36.55,38.06,144523,0.0,1.0
2021-03-30,37.2,37.89,36.55,36.59,78622,37.2,37.89,36.55,36.59,78622,0.0,1.0
2021-03-31,37.62,38.37,36.8858,37.35,113728,37.62,38.37,36.8858,37.35,113728,0.0,1.0
2021-04-01,37.6,38.86,37.46,38.86,203488,37.6,38.86,37.46,38.86,203488,0.0,1.0
2021-04-05,37.65,38.09,37.41,38.09,136659,37.65,38.09,37.41,38.09,136659,0.0,1.0
2021-04-06,36.19,38.09,36.14,37.6,102839,36.19,38.09,36.14,37.6,102839,0.0,1.0
2021-04-07,34.67,36.57,34.41,36.17,225616,34.67,36.57,34.41,36.17,225616,0.0,1.0
2021-04-08,35.1,35.68,34.04,35.16,166758,35.1,35.68,34.04,35.16,166758,0.0,1.0
2021-04-09,35.4,35.63,34.9609,35.06,122631,35.4,35.63,34.9609,35.06,122631,0.0,1.0
2021-04-12,34.73,35.76,34.68,35.52,128325,34.73,35.76,34.68,35.52,128325,0.0,1.0
2021-04-13,34.72,35.05,34.23,34.91,152671,34.72,35.05,34.23,34.91,152671,0.0,1.0
2021-04-14,34.75,35.9,34.59,34.88,91847,34.75,35.9,34.59,34.88,91847,0.0,1.0
2021-04-15,34.57,35.44,34.395,34.95,89980,34.57,35.44,34.395,34.95,89980,0.0,1.0
2021-04-16,36.11,36.85,34.285,34.9,354712,36.11,36.85,34.285,34.9,354712,0.0,1.0
2021-04-19,35.46,36.83,35.3,36.19,136716,35.46,36.83,35.3,36.19,136716,0.0,1.0
2021-04-20,34.27,35.625,33.71,35.36,155277,34.27,35.625,33.71,35.36,155277,0.0,1.0
2021-04-21,34.98,35.21,34.22,34.38,65185,34.98,35.21,34.22,34.38,65185,0.0,1.0
2021-04-22,34.73,35.21,34.49,35.17,119905,34.73,35.21,34.49,35.17,119905,0.0,1.0
2021-04-23,33.69,34.98,33.62,34.89,203979,33.69,34.98,33.62,34.89,203979,0.0,1.0
2021-04-26,33.9,34.7,33.8,34.0,115392,33.9,34.7,33.8,34.0,115392,0.0,1.0
2021-04-27,33.85,34.375,33.5,34.01,108435,33.85,34.375,33.5,34.01,108435,0.0,1.0
2021-04-28,34.1,34.34,33.75,34.04,93782,34.1,34.34,33.75,34.04,93782,0.0,1.0
2021-04-29,34.26,34.87,33.88,34.48,133499,34.26,34.87,33.88,34.48,133499,0.0,1.0
2021-04-30,33.46,34.17,33.08,33.68,167738,33.46,34.17,33.08,33.68,167738,0.0,1.0
2021-05-03,34.33,34.64,33.61,33.71,156674,34.33,34.64,33.61,33.71,156674,0.0,1.0
2021-05-04,34.49,34.86,33.81,34.44,142805,34.49,34.86,33.81,34.44,142805,0.0,1.0
2021-05-05,33.15,34.7,32.79,34.63,238700,33.15,34.7,32.79,34.63,238700,0.0,1.0
2021-05-06,31.04,32.05,29.79,32.0,592305,31.04,32.05,29.79,32.0,592305,0.0,1.0
2021-05-07,31.32,32.15,30.6701,30.68,319167,31.32,32.15,30.6701,30.68,319167,0.0,1.0
2021-05-10,29.66,31.94,29.63,31.35,232032,29.66,31.94,29.63,31.35,232032,0.0,1.0
2021-05-11,29.5,29.65,28.54,29.21,217631,29.5,29.65,28.54,29.21,217631,0.0,1.0
2021-05-12,28.9,29.525,28.57,29.49,237465,28.9,29.525,28.57,29.49,237465,0.0,1.0
2021-05-13,29.52,30.065,29.02,29.02,278079,29.52,30.065,29.02,29.02,278079,0.0,1.0
2021-05-14,29.8,29.96,29.55,29.83,197188,29.8,29.96,29.55,29.83,197188,0.0,1.0
2021-05-17,30.39,30.48,29.67,29.67,133183,30.39,30.48,29.67,29.67,133183,0.0,1.0
2021-05-18,30.01,30.95,30.0,30.55,117856,30.01,30.95,30.0,30.55,117856,0.0,1.0
2021-05-19,29.8,30.33,29.11,29.8,183410,29.8,30.33,29.11,29.8,183410,0.0,1.0
2021-05-20,29.53,29.82,28.59,29.61,229138,29.53,29.82,28.59,29.61,229138,0.0,1.0
2021-05-21,28.48,30.13,28.44,29.78,129055,28.48,30.13,28.44,29.78,129055,0.0,1.0
2021-05-24,28.22,28.525,28.115,28.5,183807,28.22,28.525,28.115,28.5,183807,0.0,1.0
2021-05-25,28.31,28.61,27.96,28.25,182320,28.31,28.61,27.96,28.25,182320,0.0,1.0
2021-05-26,28.3,28.7,28.1,28.48,135397,28.3,28.7,28.1,28.48,135397,0.0,1.0
2021-05-27,28.74,29.47,28.62,28.62,289042,28.74,29.47,28.62,28.62,289042,0.0,1.0
2021-05-28,28.53,28.83,28.33,28.68,145652,28.53,28.83,28.33,28.68,145652,0.0,1.0
2021-06-01,29.17,29.34,28.7,28.77,163776,29.17,29.34,28.7,28.77,163776,0.0,1.0
2021-06-02,28.9,29.52,28.72,29.17,132200,28.9,29.52,28.72,29.17,132200,0.0,1.0
2021-06-03,28.8,28.87,28.395,28.68,114189,28.8,28.87,28.395,28.68,114189,0.0,1.0
2021-06-04,28.83,28.88,28.33,28.83,89804,28.83,28.88,28.33,28.83,89804,0.0,1.0
2021-06-07,28.53,29.33,28.48,28.74,201020,28.53,29.33,28.48,28.74,201020,0.0,1.0
2021-06-08,28.56,28.8,28.03,28.6,198922,28.56,28.8,28.03,28.6,198922,0.0,1.0
2021-06-09,28.27,28.45,28.1201,28.45,125658,28.27,28.45,28.1201,28.45,125658,0.0,1.0
2021-06-10,28.08,28.38,28.05,28.15,141330,28.08,28.38,28.05,28.15,141330,0.0,1.0
2021-06-11,29.23,29.23,28.11,28.15,148970,29.23,29.23,28.11,28.15,148970,0.0,1.0
2021-06-14,29.12,29.88,29.05,29.21,171669,29.12,29.88,29.05,29.21,171669,0.0,1.0
2021-06-15,29.47,29.48,28.75,29.12,76518,29.47,29.48,28.75,29.12,76518,0.0,1.0
2021-06-16,29.05,29.4,28.79,29.23,92539,29.05,29.4,28.79,29.23,92539,0.0,1.0
2021-06-17,28.79,28.93,28.12,28.93,154181,28.79,28.93,28.12,28.93,154181,0.0,1.0
2021-06-18,28.68,28.94,28.23,28.23,314104,28.68,28.94,28.23,28.23,314104,0.0,1.0
2021-06-21,28.42,29.34,28.235,29.02,118765,28.42,29.34,28.235,29.02,118765,0.0,1.0
2021-06-22,28.49,28.7,28.09,28.43,73744,28.49,28.7,28.09,28.43,73744,0.0,1.0
2021-06-23,28.39,28.6499,28.36,28.56,138327,28.39,28.6499,28.36,28.56,138327,0.0,1.0
2021-06-24,28.46,28.51,28.2,28.51,80768,28.46,28.51,28.2,28.51,80768,0.0,1.0
2021-06-25,27.95,28.65,27.86,28.4,302668,27.95,28.65,27.86,28.4,302668,0.0,1.0
2021-06-28,28.32,28.78,27.75,28.0,153378,28.32,28.78,27.75,28.0,153378,0.0,1.0
2021-06-29,28.13,28.62,28.08,28.28,91290,28.13,28.62,28.08,28.28,91290,0.0,1.0
2021-06-30,28.97,29.01,27.98,27.98,149193,28.97,29.01,27.98,27.98,149193,0.0,1.0
2021-07-01,28.95,29.17,28.63,28.85,130404,28.95,29.17,28.63,28.85,130404,0.0,1.0
2021-07-02,28.86,29.02,28.55,28.98,97296,28.86,29.02,28.55,28.98,97296,0.0,1.0
2021-07-06,28.58,28.92,28.02,28.92,116782,28.58,28.92,28.02,28.92,116782,0.0,1.0
2021-07-07,28.32,28.7698,27.9515,28.51,124354,28.32,28.7698,27.9515,28.51,124354,0.0,1.0
2021-07-08,28.6,28.62,27.3,27.97,145988,28.6,28.62,27.3,27.97,145988,0.0,1.0
2021-07-09,29.73,30.01,28.8716,29.0,132158,29.73,30.01,28.8716,29.0,132158,0.0,1.0
2021-07-12,29.9,29.96,29.14,29.44,107959,29.9,29.96,29.14,29.44,107959,0.0,1.0
2021-07-13,29.33,29.76,29.14,29.76,85522,29.33,29.76,29.14,29.76,85522,0.0,1.0
2021-07-14,29.08,29.78,29.02,29.48,117970,29.08,29.78,29.02,29.48,117970,0.0,1.0
2021-07-15,28.77,28.96,28.16,28.96,124522,28.77,28.96,28.16,28.96,124522,0.0,1.0
2021-07-16,29.12,29.81,28.9,29.1,121879,29.12,29.81,28.9,29.1,121879,0.0,1.0
2021-07-19,28.38,29.09,28.16,28.4,157325,28.38,29.09,28.16,28.4,157325,0.0,1.0
2021-07-20,28.85,29.36,28.57,28.65,109596,28.85,29.36,28.57,28.65,109596,0.0,1.0
2021-07-21,29.96,29.98,29.28,29.28,89398,29.96,29.98,29.28,29.28,89398,0.0,1.0
2021-07-22,29.45,29.95,29.39,29.95,70614,29.45,29.95,29.39,29.95,70614,0.0,1.0
2021-07-23,29.13,29.79,28.75,29.73,90496,29.13,29.79,28.75,29.73,90496,0.0,1.0
2021-07-26,29.6,29.98,29.14,29.29,88372,29.6,29.98,29.14,29.29,88372,0.0,1.0
2021-07-27,29.57,29.93,29.37,29.51,57987,29.57,29.93,29.37,29.51,57987,0.0,1.0
2021-07-28,29.77,30.08,29.1,29.6,72568,29.77,30.08,29.1,29.6,72568,0.0,1.0
2021-07-29,29.85,30.23,29.79,30.12,51811,29.85,30.23,29.79,30.12,51811,0.0,1.0
2021-07-30,29.49,30.12,29.31,29.84,64925,29.49,30.12,29.31,29.84,64925,0.0,1.0
2021-08-02,28.88,30.0,28.73,29.5,74344,28.88,30.0,28.73,29.5,74344,0.0,1.0
2021-08-03,28.94,29.14,28.54,29.04,93373,28.94,29.14,28.54,29.04,93373,0.0,1.0
2021-08-04,27.52,28.92,27.31,28.5,106025,27.52,28.92,27.31,28.5,106025,0.0,1.0
2021-08-05,29.55,30.79,29.42,30.03,247859,29.55,30.79,29.42,30.03,247859,0.0,1.0
2021-08-06,31.36,31.6799,29.53,29.98,149921,31.36,31.6799,29.53,29.98,149921,0.0,1.0
2021-08-09,31.37,31.9,30.94,31.36,179075,31.37,31.9,30.94,31.36,179075,0.0,1.0
2021-08-10,32.05,32.11,30.83,31.59,94946,32.05,32.11,30.83,31.59,94946,0.0,1.0
2021-08-11,32.38,32.56,31.34,31.91,123941,32.38,32.56,31.34,31.91,123941,0.0,1.0
2021-08-12,32.54,32.68,31.935,32.52,91672,32.54,32.68,31.935,32.52,91672,0.0,1.0
2021-08-13,32.49,33.12,32.28,32.51,125828,32.49,33.12,32.28,32.51,125828,0.0,1.0
2021-08-16,31.34,32.26,31.31,32.26,106222,31.34,32.26,31.31,32.26,106222,0.0,1.0
2021-08-17,31.59,31.64,30.7979,30.95,61772,31.59,31.64,30.7979,30.95,61772,0.0,1.0
2021-08-18,31.51,32.19,31.21,31.69,90107,31.51,32.19,31.21,31.69,90107,0.0,1.0
2021-08-19,31.08,31.53,30.5,30.99,121994,31.08,31.53,30.5,30.99,121994,0.0,1.0
2021-08-20,31.35,31.69,30.91,30.99,74696,31.35,31.69,30.91,30.99,74696,0.0,1.0
2021-08-23,30.9,31.4,30.76,31.17,89699,30.9,31.4,30.76,31.17,89699,0.0,1.0
2021-08-24,31.42,31.5,30.86,31.2,64023,31.42,31.5,30.86,31.2,64023,0.0,1.0
2021-08-25,32.64,32.81,31.41,31.48,81539,32.64,32.81,31.41,31.48,81539,0.0,1.0
2021-08-26,32.27,32.87,31.98,32.37,59531,32.27,32.87,31.98,32.37,59531,0.0,1.0
2021-08-27,32.75,33.23,32.27,32.27,100592,32.75,33.23,32.27,32.27,100592,0.0,1.0
2021-08-30,32.43,33.07,32.32,33.07,64236,32.43,33.07,32.32,33.07,64236,0.0,1.0
2021-08-31,32.49,32.86,32.17,32.6,69633,32.49,32.86,32.17,32.6,69633,0.0,1.0
2021-09-01,33.38,33.71,32.05,32.59,100172,33.38,33.71,32.05,32.59,100172,0.0,1.0
2021-09-02,33.75,33.885,33.5,33.55,79058,33.75,33.885,33.5,33.55,79058,0.0,1.0
2021-09-03,34.3,34.32,33.295,33.54,76420,34.3,34.32,33.295,33.54,76420,0.0,1.0
2021-09-07,34.13,34.87,33.995,34.3,104533,34.13,34.87,33.995,34.3,104533,0.0,1.0
2021-09-08,34.23,34.56,33.81,33.92,71698,34.23,34.56,33.81,33.92,71698,0.0,1.0
2021-09-09,33.91,34.55,33.87,34.11,111257,33.91,34.55,33.87,34.11,111257,0.0,1.0
2021-09-10,33.89,34.04,33.42,34.0,113672,33.89,34.04,33.42,34.0,113672,0.0,1.0
2021-09-13,33.87,34.01,32.975,33.9,117566,33.87,34.01,32.975,33.9,117566,0.0,1.0
2021-09-14,33.02,34.0,32.34,34.0,321169,33.02,34.0,32.34,34.0,321169,0.0,1.0
2021-09-15,33.59,33.72,32.69,32.86,130308,33.59,33.72,32.69,32.86,130308,0.0,1.0
2021-09-16,33.45,33.72,33.0,33.62,150231,33.45,33.72,33.0,33.62,150231,0.0,1.0
2021-09-17,33.54,33.96,32.99,33.55,427831,33.54,33.96,32.99,33.55,427831,0.0,1.0
2021-09-20,34.1,34.24,32.85,32.85,134705,34.1,34.24,32.85,32.85,134705,0.0,1.0
2021-09-21,34.93,34.97,33.84,34.17,99807,34.93,34.97,33.84,34.17,99807,0.0,1.0
2021-09-22,35.25,35.73,34.97,35.0,118579,35.25,35.73,34.97,35.0,118579,0.0,1.0
2021-09-23,35.94,36.42,35.25,35.48,91256,35.94,36.42,35.25,35.48,91256,0.0,1.0
2021-09-24,36.36,36.76,35.57,35.98,121653,36.36,36.76,35.57,35.98,121653,0.0,1.0
2021-09-27,37.01,38.18,36.0901,36.59,150341,37.01,38.18,36.0901,36.59,150341,0.0,1.0
2021-09-28,36.94,37.96,36.66,37.1,96950,36.94,37.96,36.66,37.1,96950,0.0,1.0
2021-09-29,38.35,38.41,36.98,36.98,186398,38.35,38.41,36.98,36.98,186398,0.0,1.0
2021-09-30,38.33,38.77,38.02,38.5,141081,38.33,38.77,38.02,38.5,141081,0.0,1.0
2021-10-01,38.29,38.67,38.02,38.38,141647,38.29,38.67,38.02,38.38,141647,0.0,1.0
2021-10-04,39.04,39.09,38.12,38.26,77486,39.04,39.09,38.12,38.26,77486,0.0,1.0
2021-10-05,39.82,40.06,38.27,38.92,266048,39.82,40.06,38.27,38.92,266048,0.0,1.0
2021-10-06,39.31,39.36,38.1775,39.36,126418,39.31,39.36,38.1775,39.36,126418,0.0,1.0
2021-10-07,39.33,40.07,39.13,39.43,142926,39.33,40.07,39.13,39.43,142926,0.0,1.0
2021-10-08,38.69,39.81,38.59,39.17,104025,38.69,39.81,38.59,39.17,104025,0.0,1.0
2021-10-11,39.46,39.725,38.55,38.64,112051,39.46,39.725,38.55,38.64,112051,0.0,1.0
2021-10-12,39.39,40.05,39.23,39.42,116372,39.39,40.05,39.23,39.42,116372,0.0,1.0
2021-10-13,38.82,39.25,38.55,39.25,76780,38.82,39.25,38.55,39.25,76780,0.0,1.0
2021-10-14,37.98,39.08,37.81,38.96,82610,37.98,39.08,37.81,38.96,82610,0.0,1.0
2021-10-15,36.66,38.62,36.62,38.62,116661,36.66,38.62,36.62,38.62,116661,0.0,1.0
2021-10-18,36.63,37.79,36.0001,36.53,84591,36.63,37.79,36.0001,36.53,84591,0.0,1.0
2021-10-19,36.27,36.82,35.85,36.68,122457,36.27,36.82,35.85,36.68,122457,0.0,1.0
2021-10-20,41.69,41.8004,38.03,38.03,711256,41.69,41.8004,38.03,38.03,711256,0.0,1.0
2021-10-21,44.01,44.73,41.75,41.75,489664,44.01,44.73,41.75,41.75,489664,0.0,1.0
2021-10-22,43.37,44.62,43.0,44.47,199397,43.37,44.62,43.0,44.47,199397,0.0,1.0
2021-10-25,42.59,43.55,42.34,43.24,295599,42.59,43.55,42.34,43.24,295599,0.0,1.0
2021-10-26,42.28,43.08,41.78,42.38,165171,42.28,43.08,41.78,42.38,165171,0.0,1.0
2021-10-27,41.6,42.34,41.01,42.06,129622,41.6,42.34,41.01,42.06,129622,0.0,1.0
2021-10-28,42.25,42.45,41.61,41.61,57196,42.25,42.45,41.61,41.61,57196,0.0,1.0
2021-10-29,41.83,42.79,41.66,42.38,84290,41.83,42.79,41.66,42.38,84290,0.0,1.0
2021-11-01,41.26,42.0,40.91,41.9,141196,41.26,42.0,40.91,41.9,141196,0.0,1.0
2021-11-02,40.66,41.61,40.27,41.22,106007,40.66,41.61,40.27,41.22,106007,0.0,1.0
2021-11-03,41.44,43.87,41.0374,43.87,240341,41.44,43.87,41.0374,43.87,240341,0.0,1.0
2021-11-04,39.09,41.465,38.96,41.465,142308,39.09,41.465,38.96,41.465,142308,0.0,1.0
2021-11-05,38.59,39.87,38.53,39.28,115962,38.59,39.87,38.53,39.28,115962,0.0,1.0
2021-11-08,38.3,39.2271,37.57,38.83,118285,38.3,39.2271,37.57,38.83,118285,0.0,1.0
2021-11-09,37.52,38.0839,37.43,38.05,85804,37.52,38.0839,37.43,38.05,85804,0.0,1.0
2021-11-10,38.23,38.29,37.43,37.49,51748,38.23,38.29,37.43,37.49,51748,0.0,1.0
2021-11-11,39.2,39.5,38.28,38.28,73379,39.2,39.5,38.28,38.28,73379,0.0,1.0
2021-11-12,39.08,39.39,38.5,38.79,97757,39.08,39.39,38.5,38.79,97757,0.0,1.0
2021-11-15,40.54,40.68,39.1066,39.27,109193,40.54,40.68,39.1066,39.27,109193,0.0,1.0
2021-11-16,41.47,41.67,40.68,40.68,71796,41.47,41.67,40.68,40.68,71796,0.0,1.0
2021-11-17,41.84,43.5,41.2796,41.47,238346,41.84,43.5,41.2796,41.47,238346,0.0,1.0
2021-11-18,40.77,41.71,40.4,41.68,88510,40.77,41.71,40.4,41.68,88510,0.0,1.0
2021-11-19,41.7,41.8,40.3,40.7,87197,41.7,41.8,40.3,40.7,87197,0.0,1.0
2021-11-22,42.53,43.36,41.7,41.79,82165,42.53,43.36,41.7,41.79,82165,0.0,1.0
2021-11-23,42.55,43.05,42.44,42.6,86315,42.55,43.05,42.44,42.6,86315,0.0,1.0
2021-11-24,42.66,43.31,42.15,42.15,60089,42.66,43.31,42.15,42.15,60089,0.0,1.0
2021-11-26,41.62,41.77,40.01,41.77,88015,41.62,41.77,40.01,41.77,88015,0.0,1.0
2021-11-29,41.0,41.93,40.94,41.42,89020,41.0,41.93,40.94,41.42,89020,0.0,1.0
2021-11-30,40.25,40.7428,39.8,40.39,100280,40.25,40.7428,39.8,40.39,100280,0.0,1.0
2021-12-01,40.21,42.17,40.17,40.45,106904,40.21,42.17,40.17,40.45,106904,0.0,1.0
2021-12-02,41.45,41.7,40.32,40.6,73685,41.45,41.7,40.32,40.6,73685,0.0,1.0
2021-12-03,42.02,42.16,41.01,41.18,92843,42.02,42.16,41.01,41.18,92843,0.0,1.0
2021-12-06,42.77,42.87,42.04,42.28,74299,42.77,42.87,42.04,42.28,74299,0.0,1.0
2021-12-07,43.25,43.67,43.0,43.0,86385,43.25,43.67,43.0,43.0,86385,0.0,1.0
2021-12-08,42.23,43.64,42.21,43.1,80587,42.23,43.64,42.21,43.1,80587,0.0,1.0
2021-12-09,41.62,41.96,41.2,41.74,47696,41.62,41.96,41.2,41.74,47696,0.0,1.0
2021-12-10,41.17,41.6,40.88,41.6,67786,41.17,41.6,40.88,41.6,67786,0.0,1.0
2021-12-13,40.66,41.09,40.49,41.06,86156,40.66,41.09,40.49,41.06,86156,0.0,1.0
2021-12-14,39.41,40.82,39.22,40.43,119018,39.41,40.82,39.22,40.43,119018,0.0,1.0
2021-12-15,41.11,41.3199,39.1,39.26,115557,41.11,41.3199,39.1,39.26,115557,0.0,1.0
2021-12-16,40.38,41.46,40.15,40.94,108719,40.38,41.46,40.15,40.94,108719,0.0,1.0
2021-12-17,39.86,40.9,39.64,40.28,442741,39.86,40.9,39.64,40.28,442741,0.0,1.0
2021-12-20,35.27,39.6,34.96,39.6,451457,35.27,39.6,34.96,39.6,451457,0.0,1.0
2021-12-21,35.5,36.8,35.3,35.49,134976,35.5,36.8,35.3,35.49,134976,0.0,1.0
2021-12-22,36.15,36.68,35.16,35.83,105423,36.15,36.68,35.16,35.83,105423,0.0,1.0
2021-12-23,36.06,36.68,35.59,36.38,79967,36.06,36.68,35.59,36.38,79967,0.0,1.0
2021-12-27,36.91,37.0,35.98,36.35,84820,36.91,37.0,35.98,36.35,84820,0.0,1.0
2021-12-28,36.6,37.58,36.55,36.69,76526,36.6,37.58,36.55,36.69,76526,0.0,1.0
2021-12-29,36.9,37.065,36.12,36.67,122721,36.9,37.065,36.12,36.67,122721,0.0,1.0
2021-12-30,37.42,37.7088,36.76,37.21,56547,37.42,37.7088,36.76,37.21,56547,0.0,1.0
2021-12-31,36.67,37.21,36.49,37.13,67777,36.67,37.21,36.49,37.13,67777,0.0,1.0
2022-01-03,37.02,37.58,36.53,37.13,66642,37.02,37.58,36.53,37.13,66642,0.0,1.0
2022-01-04,37.76,38.07,37.15,37.26,87066,37.76,38.07,37.15,37.26,87066,0.0,1.0
2022-01-05,38.17,38.78,37.66,37.66,83547,38.17,38.78,37.66,37.66,83547,0.0,1.0
2022-01-06,37.61,38.88,37.51,38.24,79855,37.61,38.88,37.51,38.24,79855,0.0,1.0
2022-01-07,36.86,37.86,36.83,37.6,76438,36.86,37.86,36.83,37.6,76438,0.0,1.0
2022-01-10,37.03,37.27,36.22,36.57,77131,37.03,37.27,36.22,36.57,77131,0.0,1.0
2022-01-11,36.13,36.88,36.11,36.88,57632,36.13,36.88,36.11,36.88,57632,0.0,1.0
2022-01-12,36.66,36.89,35.89,36.02,73296,36.66,36.89,35.89,36.02,73296,0.0,1.0
2022-01-13,36.77,37.56,36.585,36.98,49454,36.77,37.56,36.585,36.98,49454,0.0,1.0
2022-01-14,36.62,37.14,36.44,36.52,68397,36.62,37.14,36.44,36.52,68397,0.0,1.0
2022-01-18,35.28,36.26,34.61,36.26,105198,35.28,36.26,34.61,36.26,105198,0.0,1.0
2022-01-19,34.74,35.75,34.7001,35.19,52985,34.74,35.75,34.7001,35.19,52985,0.0,1.0
2022-01-20,33.97,35.48,33.8701,34.69,88280,33.97,35.48,33.8701,34.69,88280,0.0,1.0
2022-01-21,32.48,34.51,32.4,33.84,118098,32.48,34.51,32.4,33.84,118098,0.0,1.0
2022-01-24,32.73,32.88,31.47,32.38,129757,32.73,32.88,31.47,32.38,129757,0.0,1.0
2022-01-25,32.76,33.185,31.49,32.25,86782,32.76,33.185,31.49,32.25,86782,0.0,1.0
2022-01-26,31.24,33.27,30.7801,33.01,99991,31.24,33.27,30.7801,33.01,99991,0.0,1.0
2022-01-27,30.97,31.91,30.89,31.2,54157,30.97,31.91,30.89,31.2,54157,0.0,1.0
2022-01-28,31.6,31.67,30.05,30.89,80095,31.6,31.67,30.05,30.89,80095,0.0,1.0
2022-01-31,31.62,31.7,30.33,31.53,113627,31.62,31.7,30.33,31.53,113627,0.0,1.0
2022-02-01,31.98,32.39,31.5807,31.97,100859,31.98,32.39,31.5807,31.97,100859,0.0,1.0
2022-02-02,31.46,32.03,31.28,31.95,108023,31.46,32.03,31.28,31.95,108023,0.0,1.0
2022-02-03,31.2,31.99,31.0,31.02,57390,31.2,31.99,31.0,31.02,57390,0.0,1.0
2022-02-04,31.19,31.46,30.31,30.82,82709,31.19,31.46,30.31,30.82,82709,0.0,1.0
2022-02-07,30.62,31.31,30.52,30.96,63901,30.62,31.31,30.52,30.96,63901,0.0,1.0
2022-02-08,31.96,32.03,30.7223,30.77,61548,31.96,32.03,30.7223,30.77,61548,0.0,1.0
2022-02-09,31.65,32.58,31.53,32.15,55895,31.65,32.58,31.53,32.15,55895,0.0,1.0
2022-02-10,31.21,32.38,30.98,31.3,70298,31.21,32.38,30.98,31.3,70298,0.0,1.0
2022-02-11,31.61,31.8,31.18,31.38,52482,31.61,31.8,31.18,31.38,52482,0.0,1.0
2022-02-14,32.08,32.33,31.51,31.77,65963,32.08,32.33,31.51,31.77,65963,0.0,1.0
2022-02-15,33.17,33.69,32.29,32.29,81620,33.17,33.69,32.29,32.29,81620,0.0,1.0
2022-02-16,28.0,29.81,25.51,29.01,717627,28.0,29.81,25.51,29.01,717627,0.0,1.0
2022-02-17,29.08,29.31,27.49,27.53,171689,29.08,29.31,27.49,27.53,171689,0.0,1.0
2022-02-18,29.71,30.1,28.9,29.07,181934,29.71,30.1,28.9,29.07,181934,0.0,1.0
2022-02-22,29.96,30.92,29.67,29.67,140933,29.96,30.92,29.67,29.67,140933,0.0,1.0
2022-02-23,28.91,30.35,28.61,30.21,97006,28.91,30.35,28.61,30.21,97006,0.0,1.0
2022-02-24,28.87,29.045,27.79,28.26,112005,28.87,29.045,27.79,28.26,112005,0.0,1.0
2022-02-25,28.92,29.47,28.73,28.95,108213,28.92,29.47,28.73,28.95,108213,0.0,1.0
2022-02-28,28.83,29.07,28.38,28.74,89564,28.83,29.07,28.38,28.74,89564,0.0,1.0
2022-03-01,27.99,29.18,27.67,28.76,97633,27.99,29.18,27.67,28.76,97633,0.0,1.0
2022-03-02,28.62,28.84,28.0,28.1,68828,28.62,28.84,28.0,28.1,68828,0.0,1.0
2022-03-03,29.14,29.1799,28.27,28.62,65999,29.14,29.1799,28.27,28.62,65999,0.0,1.0
2022-03-04,29.43,29.53,28.65,28.7,51138,29.43,29.53,28.65,28.7,51138,0.0,1.0
2022-03-07,28.4,29.3,28.15,29.05,81533,28.4,29.3,28.15,29.05,81533,0.0,1.0
2022-03-08,28.45,28.98,27.84,28.18,83092,28.45,28.98,27.84,28.18,83092,0.0,1.0
2022-03-09,29.1,29.235,28.45,28.88,78488,29.1,29.235,28.45,28.88,78488,0.0,1.0
2022-03-10,28.99,29.5,28.405,28.59,89317,28.99,29.5,28.405,28.59,89317,0.0,1.0
2022-03-11,29.25,29.4801,28.74,29.1,54486,29.25,29.4801,28.74,29.1,54486,0.0,1.0
2022-03-14,29.41,29.71,28.78,29.3,44424,29.41,29.71,28.78,29.3,44424,0.0,1.0
2022-03-15,29.13,29.716,28.91,29.59,60252,29.13,29.716,28.91,29.59,60252,0.0,1.0
2022-03-16,29.12,29.4,28.41,29.27,124597,29.12,29.4,28.41,29.27,124597,0.0,1.0
2022-03-17,30.14,30.19,29.11,29.12,104092,30.14,30.19,29.11,29.12,104092,0.0,1.0
2022-03-18,30.41,30.67,29.84,30.14,151197,30.41,30.67,29.84,30.14,151197,0.0,1.0
2022-03-21,30.07,30.79,29.89,30.41,75915,30.07,30.79,29.89,30.41,75915,0.0,1.0
2022-03-22,29.59,30.32,29.41,30.26,57142,29.59,30.32,29.41,30.26,57142,0.0,1.0
2022-03-23,29.2,29.68,29.12,29.62,84529,29.2,29.68,29.12,29.62,84529,0.0,1.0
2022-03-24,29.0,29.35,28.9496,29.2,60613,29.0,29.35,28.9496,29.2,60613,0.0,1.0
2022-03-25,28.75,29.37,28.58,29.0,82192,28.75,29.37,28.58,29.0,82192,0.0,1.0
2022-03-28,28.25,28.75,27.98,28.75,135590,28.25,28.75,27.98,28.75,135590,0.0,1.0
2022-03-29,28.99,29.26,28.54,28.54,133019,28.99,29.26,28.54,28.54,133019,0.0,1.0
2022-03-30,28.85,29.3517,28.81,28.95,61607,28.85,29.3517,28.81,28.95,61607,0.0,1.0
2022-03-31,28.03,29.06,27.86,28.67,58927,28.03,29.06,27.86,28.67,58927,0.0,1.0
2022-04-01,28.26,28.64,27.88,28.2,122051,28.26,28.64,27.88,28.2,122051,0.0,1.0
2022-04-04,27.7,28.27,27.35,28.27,121684,27.7,28.27,27.35,28.27,121684,0.0,1.0
2022-04-05,27.14,27.83,27.09,27.76,75394,27.14,27.83,27.09,27.76,75394,0.0,1.0
2022-04-06,25.91,26.8934,25.67,26.84,106876,25.91,26.8934,25.67,26.84,106876,0.0,1.0
2022-04-07,25.8,26.01,25.07,26.01,97188,25.8,26.01,25.07,26.01,97188,0.0,1.0
2022-04-08,25.78,26.585,25.75,25.87,66421,25.78,26.585,25.75,25.87,66421,0.0,1.0
2022-04-11,25.69,26.64,25.65,25.87,65418,25.69,26.64,25.65,25.87,65418,0.0,1.0
2022-04-12,25.83,26.23,25.64,25.91,96454,25.83,26.23,25.64,25.91,96454,0.0,1.0
2022-04-13,27.3,27.3,25.972,26.01,103444,27.3,27.3,25.972,26.01,103444,0.0,1.0
2022-04-14,27.18,27.75,27.06,27.24,47558,27.18,27.75,27.06,27.24,47558,0.0,1.0
2022-04-18,26.64,27.34,26.48,26.99,66049,26.64,27.34,26.48,26.99,66049,0.0,1.0
2022-04-19,27.48,27.95,26.7,26.7,109062,27.48,27.95,26.7,26.7,109062,0.0,1.0
2022-04-20,28.05,28.53,27.54,27.8,156693,28.05,28.53,27.54,27.8,156693,0.0,1.0
2022-04-21,27.93,28.35,27.75,28.22,93963,27.93,28.35,27.75,28.22,93963,0.0,1.0
2022-04-22,27.36,28.07,27.12,28.07,94493,27.36,28.07,27.12,28.07,94493,0.0,1.0
2022-04-25,26.97,27.06,26.2,27.06,82777,26.97,27.06,26.2,27.06,82777,0.0,1.0
2022-04-26,26.38,26.98,26.15,26.67,102346,26.38,26.98,26.15,26.67,102346,0.0,1.0
2022-04-27,26.69,27.275,26.49,26.63,87247,26.69,27.275,26.49,26.63,87247,0.0,1.0
2022-04-28,27.45,27.84,26.6,26.83,138530,27.45,27.84,26.6,26.83,138530,0.0,1.0
2022-04-29,33.11,33.99,30.01,30.06,450861,33.11,33.99,30.01,30.06,450861,0.0,1.0
2022-05-02,31.43,33.69,31.09,33.21,353989,31.43,33.69,31.09,33.21,353989,0.0,1.0
2022-05-03,32.25,32.43,31.56,31.71,162775,32.25,32.43,31.56,31.71,162775,0.0,1.0
2022-05-04,32.62,32.99,31.9,32.04,183915,32.62,32.99,31.9,32.04,183915,0.0,1.0
2022-05-05,31.94,32.95,31.45,32.7,95153,31.94,32.95,31.45,32.7,95153,0.0,1.0
2022-05-06,31.3,32.3,30.95,31.73,151623,31.3,32.3,30.95,31.73,151623,0.0,1.0
2022-05-09,33.18,33.47,31.17,31.17,158113,33.18,33.47,31.17,31.17,158113,0.0,1.0
2022-05-10,33.15,33.45,32.145,33.13,125206,33.15,33.45,32.145,33.13,125206,0.0,1.0
2022-05-11,32.68,33.65,32.25,32.92,87973,32.68,33.65,32.25,32.92,87973,0.0,1.0
2022-05-12,33.37,33.43,32.23,32.71,142651,33.37,33.43,32.23,32.71,142651,0.0,1.0
2022-05-13,32.97,33.91,32.935,33.33,137885,32.97,33.91,32.935,33.33,137885,0.0,1.0
2022-05-16,33.15,33.33,32.56,32.72,78761,33.15,33.33,32.56,32.72,78761,0.0,1.0
2022-05-17,34.4,34.82,33.58,33.58,107694,34.4,34.82,33.58,33.58,107694,0.0,1.0
2022-05-18,33.55,34.75,33.17,34.16,143031,33.55,34.75,33.17,34.16,143031,0.0,1.0
2022-05-19,32.82,33.78,32.79,33.36,101656,32.82,33.78,32.79,33.36,101656,0.0,1.0
2022-05-20,32.52,32.94,31.85,32.94,88504,32.52,32.94,31.85,32.94,88504,0.0,1.0
2022-05-23,32.17,32.9,32.075,32.87,65793,32.17,32.9,32.075,32.87,65793,0.0,1.0
2022-05-24,32.63,32.665,31.51,32.1,62200,32.63,32.665,31.51,32.1,62200,0.0,1.0
2022-05-25,32.71,33.41,32.5,32.6,57779,32.71,33.41,32.5,32.6,57779,0.0,1.0
2022-05-26,33.33,33.775,32.89,33.08,85782,33.33,33.775,32.89,33.08,85782,0.0,1.0
2022-05-27,34.31,34.43,33.25,33.37,72447,34.31,34.43,33.25,33.37,72447,0.0,1.0
2022-05-31,34.35,34.81,33.89,34.11,251012,34.35,34.81,33.89,34.11,251012,0.0,1.0
2022-06-01,34.18,34.83,33.83,34.7,66926,34.18,34.83,33.83,34.7,66926,0.0,1.0
2022-06-02,34.24,34.34,33.5,34.05,85217,34.24,34.34,33.5,34.05,85217,0.0,1.0
2022-06-03,34.79,34.9,33.81,34.25,90350,34.79,34.9,33.81,34.25,90350,0.0,1.0
2022-06-06,35.09,35.465,34.8,34.84,56200,35.09,35.465,34.8,34.84,56200,0.0,1.0
2022-06-07,36.04,36.17,34.62,34.7,87483,36.04,36.17,34.62,34.7,87483,0.0,1.0
2022-06-08,34.73,35.92,34.52,35.84,64363,34.73,35.92,34.52,35.84,64363,0.0,1.0
2022-06-09,34.73,34.99,34.37,34.37,78992,34.73,34.99,34.37,34.37,78992,0.0,1.0
2022-06-10,33.29,34.52,33.23,34.23,64776,33.29,34.52,33.23,34.23,64776,0.0,1.0
2022-06-13,31.94,33.08,31.69,32.67,95271,31.94,33.08,31.69,32.67,95271,0.0,1.0
2022-06-14,32.39,32.5,31.56,31.7,69087,32.39,32.5,31.56,31.7,69087,0.0,1.0
2022-06-15,32.86,33.14,31.98,32.51,78924,32.86,33.14,31.98,32.51,78924,0.0,1.0
2022-06-16,31.44,32.58,31.17,32.4,98772,31.44,32.58,31.17,32.4,98772,0.0,1.0
2022-06-17,32.48,33.0,31.46,31.83,378319,32.48,33.0,31.46,31.83,378319,0.0,1.0
2022-06-21,33.07,33.95,32.17,32.63,112099,33.07,33.95,32.17,32.63,112099,0.0,1.0
2022-06-22,33.34,33.6658,32.75,32.75,111232,33.34,33.6658,32.75,32.75,111232,0.0,1.0
2022-06-23,32.8,33.47,32.65,33.29,97405,32.8,33.47,32.65,33.29,97405,0.0,1.0
2022-06-24,33.01,33.8575,32.88,33.07,147821,33.01,33.8575,32.88,33.07,147821,0.0,1.0
2022-06-27,33.9,34.4,33.03,33.26,150535,33.9,34.4,33.03,33.26,150535,0.0,1.0
2022-06-28,33.14,34.48,33.12,34.13,95985,33.14,34.48,33.12,34.13,95985,0.0,1.0
2022-06-29,33.56,33.72,32.7995,33.19,71076,33.56,33.72,32.7995,33.19,71076,0.0,1.0
2022-06-30,33.63,33.98,33.1,33.1,70068,33.63,33.98,33.1,33.1,70068,0.0,1.0
2022-07-01,34.5,34.71,33.34,33.34,63390,34.5,34.71,33.34,33.34,63390,0.0,1.0
2022-07-05,34.47,34.47,32.665,34.0,104347,34.47,34.47,32.665,34.0,104347,0.0,1.0
2022-07-06,33.13,35.3,32.91,35.04,88542,33.13,35.3,32.91,35.04,88542,0.0,1.0
2022-07-07,33.68,34.345,33.32,33.32,116048,33.68,34.345,33.32,33.32,116048,0.0,1.0
2022-07-08,33.56,34.46,33.1,33.95,91237,33.56,34.46,33.1,33.95,91237,0.0,1.0
2022-07-11,33.74,33.77,32.85,33.55,68596,33.74,33.77,32.85,33.55,68596,0.0,1.0
2022-07-12,33.97,34.82,33.7,33.7,137356,33.97,34.82,33.7,33.7,137356,0.0,1.0
2022-07-13,34.04,34.56,33.38,33.45,99067,34.04,34.56,33.38,33.45,99067,0.0,1.0
2022-07-14,34.85,34.935,33.35,33.75,67909,34.85,34.935,33.35,33.75,67909,0.0,1.0
2022-07-15,35.59,36.06,34.44,35.26,85057,35.59,36.06,34.44,35.26,85057,0.0,1.0
2022-07-18,34.96,36.35,34.8,36.12,52655,34.96,36.35,34.8,36.12,52655,0.0,1.0
2022-07-19,35.93,36.49,35.14,35.14,68486,35.93,36.49,35.14,35.14,68486,0.0,1.0
2022-07-20,35.91,36.15,35.24,35.71,55325,35.91,36.15,35.24,35.71,55325,0.0,1.0
2022-07-21,35.7,35.75,34.9907,35.4,64381,35.7,35.75,34.9907,35.4,64381,0.0,1.0
2022-07-22,35.42,35.74,34.71,35.64,42720,35.42,35.74,34.71,35.64,42720,0.0,1.0
2022-07-25,35.85,36.19,35.42,35.5,47316,35.85,36.19,35.42,35.5,47316,0.0,1.0
2022-07-26,35.37,35.99,34.9,35.99,73208,35.37,35.99,34.9,35.99,73208,0.0,1.0
2022-07-27,36.16,36.38,35.4,35.67,72967,36.16,36.38,35.4,35.67,72967,0.0,1.0
2022-07-28,36.29,36.46,35.6,36.24,37894,36.29,36.46,35.6,36.24,37894,0.0,1.0
2022-07-29,35.7,36.31,35.545,36.16,55820,35.7,36.31,35.545,36.16,55820,0.0,1.0
2022-08-01,35.99,36.43,35.22,35.27,96672,35.99,36.43,35.22,35.27,96672,0.0,1.0
2022-08-02,34.8,36.22,34.75,36.22,52476,34.8,36.22,34.75,36.22,52476,0.0,1.0
2022-08-03,41.51,46.34,39.68,40.01,582726,41.51,46.34,39.68,40.01,582726,0.0,1.0
2022-08-04,41.9,43.12,41.03,41.89,152571,41.9,43.12,41.03,41.89,152571,0.0,1.0
2022-08-05,43.22,43.34,41.4138,41.9,121751,43.22,43.34,41.4138,41.9,121751,0.0,1.0
2022-08-08,42.63,45.0,42.23,44.78,299153,42.63,45.0,42.23,44.78,299153,0.0,1.0
2022-08-09,42.5,43.5,41.96,42.62,161975,42.5,43.5,41.96,42.62,161975,0.0,1.0
2022-08-10,42.61,43.82,42.06,43.18,143171,42.61,43.82,42.06,43.18,143171,0.0,1.0
2022-08-11,43.74,44.19,43.05,43.05,161129,43.74,44.19,43.05,43.05,161129,0.0,1.0
2022-08-12,45.87,45.87,43.87,44.2,150513,45.87,45.87,43.87,44.2,150513,0.0,1.0
2022-08-15,45.21,45.7036,44.68,45.58,105466,45.21,45.7036,44.68,45.58,105466,0.0,1.0
2022-08-16,45.74,46.4799,42.0,43.78,168567,45.74,46.4799,42.0,43.78,168567,0.0,1.0
2022-08-17,45.97,46.215,44.74,45.47,87448,45.97,46.215,44.74,45.47,87448,0.0,1.0
2022-08-18,45.7,46.0,45.15,45.95,73395,45.7,46.0,45.15,45.95,73395,0.0,1.0
2022-08-19,44.98,45.66,44.5849,45.56,61523,44.98,45.66,44.5849,45.56,61523,0.0,1.0
2022-08-22,44.59,44.92,44.1912,44.63,64498,44.59,44.92,44.1912,44.63,64498,0.0,1.0
2022-08-23,44.38,45.11,44.26,44.86,91532,44.38,45.11,44.26,44.86,91532,0.0,1.0
2022-08-24,43.87,44.7599,43.72,44.38,54772,43.87,44.7599,43.72,44.38,54772,0.0,1.0
2022-08-25,44.13,44.3533,43.5,43.54,86806,44.13,44.3533,43.5,43.54,86806,0.0,1.0
2022-08-26,44.82,45.19,43.84,44.19,111083,44.82,45.19,43.84,44.19,111083,0.0,1.0
2022-08-29,43.91,44.7499,43.63,44.47,74079,43.91,44.7499,43.63,44.47,74079,0.0,1.0
2022-08-30,43.57,44.31,43.02,43.89,88868,43.57,44.31,43.02,43.89,88868,0.0,1.0
2022-08-31,42.54,43.76,42.26,43.24,184112,42.54,43.76,42.26,43.24,184112,0.0,1.0
2022-09-01,42.61,42.74,41.83,42.47,123112,42.61,42.74,41.83,42.47,123112,0.0,1.0
2022-09-02,42.21,43.33,41.89,42.71,84678,42.21,43.33,41.89,42.71,84678,0.0,1.0
2022-09-06,41.05,42.18,39.11,42.18,177754,41.05,42.18,39.11,42.18,177754,0.0,1.0
2022-09-07,42.67,42.72,41.17,41.17,130395,42.67,42.72,41.17,41.17,130395,0.0,1.0
2022-09-08,42.22,42.91,41.24,42.32,85327,42.22,42.91,41.24,42.32,85327,0.0,1.0
2022-09-09,42.3,43.32,42.11,42.37,92352,42.3,43.32,42.11,42.37,92352,0.0,1.0
2022-09-12,42.23,43.0,41.8,42.26,79067,42.23,43.0,41.8,42.26,79067,0.0,1.0
2022-09-13,40.94,41.77,40.55,41.53,83093,40.94,41.77,40.55,41.53,83093,0.0,1.0
2022-09-14,40.59,40.975,40.19,40.79,91844,40.59,40.975,40.19,40.79,91844,0.0,1.0
2022-09-15,40.08,40.96,39.47,40.48,108470,40.08,40.96,39.47,40.48,108470,0.0,1.0
2022-09-16,40.11,40.97,39.1,40.18,671988,40.11,40.97,39.1,40.18,671988,0.0,1.0
2022-09-19,40.7,40.925,39.54,39.76,120562,40.7,40.925,39.54,39.76,120562,0.0,1.0
2022-09-20,40.55,40.84,39.71,40.13,76327,40.55,40.84,39.71,40.13,76327,0.0,1.0
2022-09-21,39.27,40.81,39.07,40.81,148850,39.27,40.81,39.07,40.81,148850,0.0,1.0
2022-09-22,39.08,39.59,38.66,39.03,111772,39.08,39.59,38.66,39.03,111772,0.0,1.0
2022-09-23,38.37,38.73,37.8,38.7,120964,38.37,38.73,37.8,38.7,120964,0.0,1.0
2022-09-26,37.4,38.61,37.15,38.1,109333,37.4,38.61,37.15,38.1,109333,0.0,1.0
2022-09-27,37.43,38.105,36.94,37.75,100906,37.43,38.105,36.94,37.75,100906,0.0,1.0
2022-09-28,37.99,38.36,37.12,37.8,91497,37.99,38.36,37.12,37.8,91497,0.0,1.0
2022-09-29,37.61,37.7,36.34,37.57,115685,37.61,37.7,36.34,37.57,115685,0.0,1.0
2022-09-30,37.6,38.0,37.33,37.52,124405,37.6,38.0,37.33,37.52,124405,0.0,1.0
2022-10-03,39.03,39.53,38.14,38.14,139907,39.03,39.53,38.14,38.14,139907,0.0,1.0
2022-10-04,39.46,39.8628,39.265,39.55,97100,39.46,39.8628,39.265,39.55,97100,0.0,1.0
2022-10-05,39.49,39.865,38.92,39.02,85770,39.49,39.865,38.92,39.02,85770,0.0,1.0
2022-10-06,39.25,39.69,39.01,39.45,82094,39.25,39.69,39.01,39.45,82094,0.0,1.0
2022-10-07,38.17,39.01,38.02,39.01,57072,38.17,39.01,38.02,39.01,57072,0.0,1.0
2022-10-10,38.82,39.02,38.17,38.27,56088,38.82,39.02,38.17,38.27,56088,0.0,1.0
2022-10-11,38.36,39.175,37.9,38.58,97938,38.36,39.175,37.9,38.58,97938,0.0,1.0
2022-10-12,38.21,38.5,37.825,38.36,102946,38.21,38.5,37.825,38.36,102946,0.0,1.0
2022-10-13,39.08,39.1593,37.3908,37.8,74911,39.08,39.1593,37.3908,37.8,74911,0.0,1.0
2022-10-14,38.45,39.27,38.38,39.15,82720,38.45,39.27,38.38,39.15,82720,0.0,1.0
2022-10-17,39.54,39.75,38.95,38.95,86966,39.54,39.75,38.95,38.95,86966,0.0,1.0
2022-10-18,40.8,41.025,39.73,39.99,144107,40.8,41.025,39.73,39.99,144107,0.0,1.0
2022-10-19,39.8,40.7637,39.21,40.33,57735,39.8,40.7637,39.21,40.33,57735,0.0,1.0
2022-10-20,39.68,40.6599,39.27,39.57,123650,39.68,40.6599,39.27,39.57,123650,0.0,1.0
2022-10-21,41.96,42.38,40.04,40.04,239984,41.96,42.38,40.04,40.04,239984,0.0,1.0
2022-10-24,42.12,42.4844,41.38,42.17,87011,42.12,42.4844,41.38,42.17,87011,0.0,1.0
2022-10-25,42.15,42.88,41.91,41.91,122510,42.15,42.88,41.91,41.91,122510,0.0,1.0
2022-10-26,42.35,43.55,42.07,42.43,105638,42.35,43.55,42.07,42.43,105638,0.0,1.0
2022-10-27,43.15,43.79,42.35,42.35,93362,43.15,43.79,42.35,42.35,93362,0.0,1.0
2022-10-28,43.57,43.58,42.3595,43.34,108566,43.57,43.58,42.3595,43.34,108566,0.0,1.0
2022-10-31,44.48,45.0,42.97,43.16,196706,44.48,45.0,42.97,43.16,196706,0.0,1.0
2022-11-01,37.0,42.35,36.03,42.17,645938,37.0,42.35,36.03,42.17,645938,0.0,1.0
2022-11-02,38.25,39.0,35.64,36.47,299682,38.25,39.0,35.64,36.47,299682,0.0,1.0
2022-11-03,36.93,38.27,36.92,37.95,152861,36.93,38.27,36.92,37.95,152861,0.0,1.0
2022-11-04,39.02,39.22,37.3208,37.57,116259,39.02,39.22,37.3208,37.57,116259,0.0,1.0
2022-11-07,38.53,39.305,37.85,39.03,93079,38.53,39.305,37.85,39.03,93079,0.0,1.0
2022-11-08,38.45,39.5939,38.13,38.62,92375,38.45,39.5939,38.13,38.62,92375,0.0,1.0
2022-11-09,37.54,38.47,37.44,38.45,49733,37.54,38.47,37.44,38.45,49733,0.0,1.0
2022-11-10,38.82,39.28,37.89,37.89,85626,38.82,39.28,37.89,37.89,85626,0.0,1.0
2022-11-11,37.76,39.26,37.66,38.68,89608,37.76,39.26,37.66,38.68,89608,0.0,1.0
2022-11-14,37.32,38.51,37.18,37.72,75933,37.32,38.51,37.18,37.72,75933,0.0,1.0
2022-11-15,37.5,38.715,37.33,37.69,105521,37.5,38.715,37.33,37.69,105521,0.0,1.0
2022-11-16,37.58,37.96,37.05,37.62,74180,37.58,37.96,37.05,37.62,74180,0.0,1.0
2022-11-17,38.54,38.66,37.445,37.77,96003,38.54,38.66,37.445,37.77,96003,0.0,1.0
2022-11-18,38.28,39.31,38.1,39.31,81896,38.28,39.31,38.1,39.31,81896,0.0,1.0
2022-11-21,38.53,38.98,38.1883,38.28,58415,38.53,38.98,38.1883,38.28,58415,0.0,1.0
2022-11-22,38.95,39.24,38.65,38.8,68652,38.95,39.24,38.65,38.8,68652,0.0,1.0
2022-11-23,38.99,39.08,38.44,38.9,51399,38.99,39.08,38.44,38.9,51399,0.0,1.0
2022-11-25,39.47,39.83,39.1,39.1,44790,39.47,39.83,39.1,39.1,44790,0.0,1.0
2022-11-28,37.62,39.22,37.55,39.15,84256,37.62,39.22,37.55,39.15,84256,0.0,1.0
2022-11-29,38.52,38.63,37.53,37.61,70093,38.52,38.63,37.53,37.61,70093,0.0,1.0
2022-11-30,39.03,39.09,37.97,38.48,126062,39.03,39.09,37.97,38.48,126062,0.0,1.0
2022-12-01,39.37,39.78,38.98,39.25,86021,39.37,39.78,38.98,39.25,86021,0.0,1.0
2022-12-02,39.25,39.54,38.57,38.97,82019,39.25,39.54,38.57,38.97,82019,0.0,1.0
2022-12-05,38.25,39.14,38.1,38.97,80913,38.25,39.14,38.1,38.97,80913,0.0,1.0
2022-12-06,39.02,39.105,38.07,38.31,189032,39.02,39.105,38.07,38.31,189032,0.0,1.0
2022-12-07,39.42,39.9494,39.03,39.03,83023,39.42,39.9494,39.03,39.03,83023,0.0,1.0
2022-12-08,39.47,39.58,39.1,39.58,54791,39.47,39.58,39.1,39.58,54791,0.0,1.0
2022-12-09,39.19,39.88,38.98,39.45,75179,39.19,39.88,38.98,39.45,75179,0.0,1.0
2022-12-12,38.93,39.31,38.55,39.18,53473,38.93,39.31,38.55,39.18,53473,0.0,1.0
2022-12-13,39.67,40.6452,39.16,39.64,98349,39.67,40.6452,39.16,39.64,98349,0.0,1.0
2022-12-14,39.61,40.47,39.3,39.3,63364,39.61,40.47,39.3,39.3,63364,0.0,1.0
2022-12-15,37.72,39.271,37.58,39.19,87773,37.72,39.271,37.58,39.19,87773,0.0,1.0
2022-12-16,37.67,37.8975,37.13,37.38,327848,37.67,37.8975,37.13,37.38,327848,0.0,1.0
2022-12-19,37.24,37.57,36.74,36.74,101692,37.24,37.57,36.74,36.74,101692,0.0,1.0
2022-12-20,37.57,37.865,37.1,37.36,53244,37.57,37.865,37.1,37.36,53244,0.0,1.0
2022-12-21,37.98,38.29,37.51,37.74,76516,37.98,38.29,37.51,37.74,76516,0.0,1.0
2022-12-22,36.88,37.8,36.4,37.8,93990,36.88,37.8,36.4,37.8,93990,0.0,1.0
2022-12-23,37.14,37.23,36.56,36.72,39285,37.14,37.23,36.56,36.72,39285,0.0,1.0
2022-12-27,37.83,37.94,36.97,37.15,42581,37.83,37.94,36.97,37.15,42581,0.0,1.0
2022-12-28,37.4,37.9,37.34,37.78,45907,37.4,37.9,37.34,37.78,45907,0.0,1.0
2022-12-29,37.92,38.23,37.57,37.57,44057,37.92,38.23,37.57,37.57,44057,0.0,1.0
2022-12-30,37.81,37.945,37.49,37.74,39685,37.81,37.945,37.49,37.74,39685,0.0,1.0
2023-01-03,36.86,37.62,36.24,37.6,120286,36.86,37.62,36.24,37.6,120286,0.0,1.0
2023-01-04,37.05,37.66,36.615,37.03,53017,37.05,37.66,36.615,37.03,53017,0.0,1.0
2023-01-05,36.91,37.35,36.3853,36.86,46508,36.91,37.35,36.3853,36.86,46508,0.0,1.0
2023-01-06,37.19,37.7999,36.82,37.06,67119,37.19,37.7999,36.82,37.06,67119,0.0,1.0
2023-01-09,36.62,37.76,36.53,37.33,75220,36.62,37.76,36.53,37.33,75220,0.0,1.0
2023-01-10,34.81,36.31,34.5,36.29,117202,34.81,36.31,34.5,36.29,117202,0.0,1.0
2023-01-11,35.24,35.34,34.5,34.77,98130,35.24,35.34,34.5,34.77,98130,0.0,1.0
2023-01-12,35.92,36.13,35.27,35.4,94259,35.92,36.13,35.27,35.4,94259,0.0,1.0
2023-01-13,36.56,36.57,35.51,35.51,67043,36.56,36.57,35.51,35.51,67043,0.0,1.0
2023-01-17,35.35,36.43,35.18,36.31,88944,35.35,36.43,35.18,36.31,88944,0.0,1.0
2023-01-18,35.31,35.62,35.1144,35.56,44395,35.31,35.62,35.1144,35.56,44395,0.0,1.0
2023-01-19,35.63,35.91,34.86,35.27,82286,35.63,35.91,34.86,35.27,82286,0.0,1.0
2023-01-20,34.6,36.02,34.265,35.88,121198,34.6,36.02,34.265,35.88,121198,0.0,1.0
2023-01-23,34.43,35.03,34.15,34.53,69133,34.43,35.03,34.15,34.53,69133,0.0,1.0
2023-01-24,34.76,35.03,34.46,34.505,60620,34.76,35.03,34.46,34.505,60620,0.0,1.0
2023-01-25,36.56,36.655,34.6477,34.76,118470,36.56,36.655,34.6477,34.76,118470,0.0,1.0
2023-01-26,36.79,37.246,36.23,36.74,84380,36.79,37.246,36.23,36.74,84380,0.0,1.0
2023-01-27,36.98,37.47,36.655,36.79,71728,36.98,37.47,36.655,36.79,71728,0.0,1.0
2023-01-30,37.28,37.79,36.83,36.83,69137,37.28,37.79,36.83,36.83,69137,0.0,1.0
2023-01-31,38.61,38.93,37.57,37.57,93559,38.61,38.93,37.57,37.57,93559,0.0,1.0
2023-02-01,38.75,39.245,38.03,38.48,91221,38.75,39.245,38.03,38.48,91221,0.0,1.0
2023-02-02,38.98,39.03,38.495,38.74,85467,38.98,39.03,38.495,38.74,85467,0.0,1.0
2023-02-03,39.7,40.08,38.74,38.9,98605,39.7,40.08,38.74,38.9,98605,0.0,1.0
2023-02-06,39.36,39.76,39.09,39.5,96504,39.36,39.76,39.09,39.5,96504,0.0,1.0
2023-02-07,38.31,39.34,37.985,39.18,88684,38.31,39.34,37.985,39.18,88684,0.0,1.0
2023-02-08,37.61,38.18,37.1501,38.18,59868,37.61,38.18,37.1501,38.18,59868,0.0,1.0
2023-02-09,36.44,38.0,36.26,37.85,99288,36.44,38.0,36.26,37.85,99288,0.0,1.0
2023-02-10,36.72,37.37,36.04,36.43,93490,36.72,37.37,36.04,36.43,93490,0.0,1.0
2023-02-13,37.1,37.55,36.3353,36.99,115366,37.1,37.55,36.3353,36.99,115366,0.0,1.0
2023-02-14,36.77,37.49,36.77,36.96,188912,36.77,37.49,36.77,36.96,188912,0.0,1.0
2023-02-15,37.03,37.2405,32.02,35.2,558022,37.03,37.2405,32.02,35.2,558022,0.0,1.0
2023-02-16,37.3,37.52,36.475,36.57,195392,37.3,37.52,36.475,36.57,195392,0.0,1.0
2023-02-17,36.73,37.5,36.52,37.36,204180,36.73,37.5,36.52,37.36,204180,0.0,1.0
2023-02-21,35.52,36.46,35.365,36.46,188391,35.52,36.46,35.365,36.46,188391,0.0,1.0
2023-02-22,37.34,37.42,35.66,35.66,172076,37.34,37.42,35.66,35.66,172076,0.0,1.0
2023-02-23,38.03,38.07,37.01,37.4,138364,38.03,38.07,37.01,37.4,138364,0.0,1.0
2023-02-24,37.83,37.84,37.01,37.56,212026,37.83,37.84,37.01,37.56,212026,0.0,1.0
2023-02-27,38.23,38.31,37.93,37.97,94552,38.23,38.31,37.93,37.97,94552,0.0,1.0
2023-02-28,38.59,38.62,38.16,38.16,156232,38.59,38.62,38.16,38.16,156232,0.0,1.0
2023-03-01,38.83,38.86,38.32,38.42,155970,38.83,38.86,38.32,38.42,155970,0.0,1.0
2023-03-02,38.55,38.62,38.005,38.53,135363,38.55,38.62,38.005,38.53,135363,0.0,1.0
2023-03-03,38.91,39.4,38.55,38.75,106835,38.91,39.4,38.55,38.75,106835,0.0,1.0
2023-03-06,37.24,38.9,36.77,38.9,289135,37.24,38.9,36.77,38.9,289135,0.0,1.0
2023-03-07,36.92,37.15,36.43,37.15,99758,36.92,37.15,36.43,37.15,99758,0.0,1.0
2023-03-08,36.88,37.0212,36.27,36.91,65945,36.88,37.0212,36.27,36.91,65945,0.0,1.0
2023-03-09,36.71,36.955,36.355,36.92,70469,36.71,36.955,36.355,36.92,70469,0.0,1.0
2023-03-10,35.4,36.56,35.17,36.48,91156,35.4,36.56,35.17,36.48,91156,0.0,1.0
2023-03-13,34.03,34.94,32.81,34.66,174076,34.03,34.94,32.81,34.66,174076,0.0,1.0
2023-03-14,35.27,35.82,34.67,34.67,191202,35.27,35.82,34.67,34.67,191202,0.0,1.0
2023-03-15,33.01,34.31,32.43,34.31,155238,33.01,34.31,32.43,34.31,155238,0.0,1.0
2023-03-16,33.11,33.31,32.1401,32.61,110629,33.11,33.31,32.1401,32.61,110629,0.0,1.0
2023-03-17,32.46,33.02,31.32,32.69,409368,32.46,33.02,31.32,32.69,409368,0.0,1.0
2023-03-20,33.24,33.8,32.86,32.86,105825,33.24,33.8,32.86,32.86,105825,0.0,1.0
2023-03-21,33.76,34.32,33.66,33.78,116453,33.76,34.32,33.66,33.78,116453,0.0,1.0
2023-03-22,33.5,34.2296,33.45,33.8,78832,33.5,34.2296,33.45,33.8,78832,0.0,1.0
2023-03-23,32.62,33.82,32.5,33.53,76966,32.62,33.82,32.5,33.53,76966,0.0,1.0
2023-03-24,32.73,33.08,32.18,32.37,82084,32.73,33.08,32.18,32.37,82084,0.0,1.0
2023-03-27,33.52,33.65,32.905,33.09,88023,33.52,33.65,32.905,33.09,88023,0.0,1.0
2023-03-28,33.27,33.93,33.16,33.36,68702,33.27,33.93,33.16,33.36,68702,0.0,1.0
2023-03-29,33.52,33.67,33.14,33.53,110620,33.52,33.67,33.14,33.53,110620,0.0,1.0
2023-03-30,33.22,33.78,32.9,33.67,80641,33.22,33.78,32.9,33.67,80641,0.0,1.0
2023-03-31,33.42,33.58,32.97,33.33,194500,33.42,33.58,32.97,33.33,194500,0.0,1.0
2023-04-03,33.47,33.81,32.6601,33.49,136844,33.47,33.81,32.6601,33.49,136844,0.0,1.0
2023-04-04,31.87,33.34,31.65,33.34,132357,31.87,33.34,31.65,33.34,132357,0.0,1.0
2023-04-05,31.58,31.84,31.22,31.56,126174,31.58,31.84,31.22,31.56,126174,0.0,1.0
2023-04-06,32.56,32.83,31.54,31.71,91438,32.56,32.83,31.54,31.71,91438,0.0,1.0
2023-04-10,32.86,33.35,32.57,32.57,96813,32.86,33.35,32.57,32.57,96813,0.0,1.0
2023-04-11,32.89,33.47,32.83,33.17,89866,32.89,33.47,32.83,33.17,89866,0.0,1.0
2023-04-12,32.4,33.17,32.33,33.17,123429,32.4,33.17,32.33,33.17,123429,0.0,1.0
2023-04-13,32.96,33.03,32.21,32.43,98794,32.96,33.03,32.21,32.43,98794,0.0,1.0
2023-04-14,32.87,33.34,32.73,33.03,71916,32.87,33.34,32.73,33.03,71916,0.0,1.0
2023-04-17,32.99,33.01,32.4,32.88,69005,32.99,33.01,32.4,32.88,69005,0.0,1.0
2023-04-18,32.7,33.0456,32.23,32.92,77242,32.7,33.0456,32.23,32.92,77242,0.0,1.0
2023-04-19,32.87,33.02,32.42,32.68,78626,32.87,33.02,32.42,32.68,78626,0.0,1.0
2023-04-20,32.96,32.98,32.4863,32.66,80133,32.96,32.98,32.4863,32.66,80133,0.0,1.0
2023-04-21,32.67,33.1,32.09,32.85,68734,32.67,33.1,32.09,32.85,68734,0.0,1.0
2023-04-24,36.41,37.2866,33.47,33.49,298156,36.41,37.2866,33.47,33.49,298156,0.0,1.0
2023-04-25,35.6,36.36,35.07,35.86,105156,35.6,36.36,35.07,35.86,105156,0.0,1.0
2023-04-26,35.44,35.75,35.07,35.23,82842,35.44,35.75,35.07,35.23,82842,0.0,1.0
2023-04-27,35.17,35.57,35.07,35.4,102945,35.17,35.57,35.07,35.4,102945,0.0,1.0
2023-04-28,36.1,36.445,35.07,35.07,123889,36.1,36.445,35.07,35.07,123889,0.0,1.0
2023-05-01,36.61,36.83,36.08,36.08,73268,36.61,36.83,36.08,36.08,73268,0.0,1.0
2023-05-02,36.29,36.43,35.8,36.2,102453,36.29,36.43,35.8,36.2,102453,0.0,1.0
2023-05-03,30.79,35.95,29.93,35.02,574946,30.79,35.95,29.93,35.02,574946,0.0,1.0
2023-05-04,31.72,31.94,29.9201,30.69,260394,31.72,31.94,29.9201,30.69,260394,0.0,1.0
2023-05-05,32.13,32.45,31.93,32.15,124943,32.13,32.45,31.93,32.15,124943,0.0,1.0
2023-05-08,32.73,32.83,32.14,32.59,162007,32.73,32.83,32.14,32.59,162007,0.0,1.0
2023-05-09,31.88,32.59,31.74,32.57,80122,31.88,32.59,31.74,32.57,80122,0.0,1.0
2023-05-10,32.16,32.255,31.53,32.1,107221,32.16,32.255,31.53,32.1,107221,0.0,1.0
2023-05-11,31.95,32.04,31.67,31.94,69792,31.95,32.04,31.67,31.94,69792,0.0,1.0
2023-05-12,31.45,32.4399,31.22,32.07,78257,31.45,32.4399,31.22,32.07,78257,0.0,1.0
2023-05-15,31.69,31.871,31.46,31.51,74164,31.69,31.871,31.46,31.51,74164,0.0,1.0
2023-05-16,31.15,31.44,31.12,31.43,84767,31.15,31.44,31.12,31.43,84767,0.0,1.0
2023-05-17,32.33,32.39,31.235,31.25,89337,32.33,32.39,31.235,31.25,89337,0.0,1.0
2023-05-18,32.63,32.74,31.92,32.16,80919,32.63,32.74,31.92,32.16,80919,0.0,1.0
2023-05-19,32.61,33.495,32.41,32.91,80342,32.61,33.495,32.41,32.91,80342,0.0,1.0
2023-05-22,32.32,32.76,32.18,32.74,84242,32.32,32.76,32.18,32.74,84242,0.0,1.0
2023-05-23,32.89,33.36,32.19,32.4,94671,32.89,33.36,32.19,32.4,94671,0.0,1.0
2023-05-24,32.42,32.82,32.38,32.82,57205,32.42,32.82,32.38,32.82,57205,0.0,1.0
2023-05-25,31.87,32.42,31.72,32.2,85813,31.87,32.42,31.72,32.2,85813,0.0,1.0
2023-05-26,31.38,31.99,31.3,31.77,57917,31.38,31.99,31.3,31.77,57917,0.0,1.0
2023-05-30,31.08,31.539,30.5,31.45,97958,31.08,31.539,30.5,31.45,97958,0.0,1.0
2023-05-31,30.39,31.14,29.96,31.08,133203,30.39,31.14,29.96,31.08,133203,0.0,1.0
2023-06-01,29.75,30.62,29.67,30.4,123949,29.75,30.62,29.67,30.4,123949,0.0,1.0
2023-06-02,31.35,31.47,30.03,30.12,118888,31.35,31.47,30.03,30.12,118888,0.0,1.0
2023-06-05,30.59,31.18,30.21,31.18,109600,30.59,31.18,30.21,31.18,109600,0.0,1.0
2023-06-06,31.58,31.96,30.62,30.62,136569,31.58,31.96,30.62,30.62,136569,0.0,1.0
2023-06-07,32.49,32.72,31.73,31.73,99239,32.49,32.72,31.73,31.73,99239,0.0,1.0
2023-06-08,33.07,33.155,32.14,32.27,152658,33.07,33.155,32.14,32.27,152658,0.0,1.0
2023-06-09,32.76,33.16,32.22,32.89,119341,32.76,33.16,32.22,32.89,119341,0.0,1.0
2023-06-12,32.37,33.04,32.345,32.85,164382,32.37,33.04,32.345,32.85,164382,0.0,1.0
2023-06-13,32.43,32.79,32.23,32.31,112468,32.43,32.79,32.23,32.31,112468,0.0,1.0
2023-06-14,30.85,32.79,30.78,32.45,169501,30.85,32.79,30.78,32.45,169501,0.0,1.0
2023-06-15,31.41,31.48,30.535,30.84,114959,31.41,31.48,30.535,30.84,114959,0.0,1.0
2023-06-16,31.26,31.485,30.78,31.48,717031,31.26,31.485,30.78,31.48,717031,0.0,1.0
2023-06-20,30.79,31.19,30.67,31.15,119883,30.79,31.19,30.67,31.15,119883,0.0,1.0
2023-06-21,30.45,30.87,30.26,30.53,112159,30.45,30.87,30.26,30.53,112159,0.0,1.0
2023-06-22,30.14,30.38,29.81,30.38,96841,30.14,30.38,29.81,30.38,96841,0.0,1.0
2023-06-23,29.4,30.18,29.22,29.89,227660,29.4,30.18,29.22,29.89,227660,0.0,1.0
2023-06-26,30.11,30.225,29.46,29.46,243718,30.11,30.225,29.46,29.46,243718,0.0,1.0
2023-06-27,30.51,30.85,29.8001,29.91,208875,30.51,30.85,29.8001,29.91,208875,0.0,1.0
2023-06-28,30.33,30.54,29.82,30.41,174240,30.33,30.54,29.82,30.41,174240,0.0,1.0
2023-06-29,30.67,31.03,30.39,30.43,89862,30.67,31.03,30.39,30.43,89862,0.0,1.0
2023-06-30,31.32,31.41,30.79,30.97,157388,31.32,31.41,30.79,30.97,157388,0.0,1.0
2023-07-03,31.41,31.83,31.33,31.46,63711,31.41,31.83,31.33,31.46,63711,0.0,1.0
2023-07-05,31.62,31.91,30.56,31.28,273559,31.62,31.91,30.56,31.28,273559,0.0,1.0
2023-07-06,31.78,31.85,30.95,31.37,77514,31.78,31.85,30.95,31.37,77514,0.0,1.0
2023-07-07,32.69,33.11,31.78,31.88,180526,32.69,33.11,31.78,31.88,180526,0.0,1.0
2023-07-10,32.57,33.48,32.34,32.62,71742,32.57,33.48,32.34,32.62,71742,0.0,1.0
2023-07-11,32.16,32.7599,32.11,32.65,78783,32.16,32.7599,32.11,32.65,78783,0.0,1.0
2023-07-12,32.81,32.95,32.44,32.57,87438,32.81,32.95,32.44,32.57,87438,0.0,1.0
2023-07-13,31.76,32.9599,31.7,32.93,85136,31.76,32.9599,31.7,32.93,85136,0.0,1.0
2023-07-14,31.82,31.9088,31.08,31.7,60156,31.82,31.9088,31.08,31.7,60156,0.0,1.0
2023-07-17,32.07,32.35,31.57,31.63,64605,32.07,32.35,31.57,31.63,64605,0.0,1.0
2023-07-18,32.41,32.75,32.01,32.07,57689,32.41,32.75,32.01,32.07,57689,0.0,1.0
2023-07-19,32.57,32.62,32.23,32.39,70527,32.57,32.62,32.23,32.39,70527,0.0,1.0
2023-07-20,32.76,32.77,32.21,32.67,61357,32.76,32.77,32.21,32.67,61357,0.0,1.0
2023-07-21,32.42,32.82,32.34,32.82,61307,32.42,32.82,32.34,32.82,61307,0.0,1.0
2023-07-24,32.86,32.91,32.11,32.31,57629,32.86,32.91,32.11,32.31,57629,0.0,1.0
2023-07-25,33.07,33.28,32.61,32.61,52118,33.07,33.28,32.61,32.61,52118,0.0,1.0
2023-07-26,32.61,33.4,32.55,32.9,61653,32.61,33.4,32.55,32.9,61653,0.0,1.0
2023-07-27,32.73,32.9,32.5,32.74,68834,32.73,32.9,32.5,32.74,68834,0.0,1.0
2023-07-28,32.17,33.055,32.14,32.76,71182,32.17,33.055,32.14,32.76,71182,0.0,1.0
2023-07-31,32.23,32.565,32.145,32.17,106001,32.23,32.565,32.145,32.17,106001,0.0,1.0
2023-08-01,31.89,32.6,31.765,32.25,104286,31.89,32.6,31.765,32.25,104286,0.0,1.0
2023-08-02,36.99,38.0056,34.79,35.0,405000,36.99,38.0056,34.79,35.0,405000,0.0,1.0
2023-08-03,36.18,37.395,35.58,36.04,193320,36.18,37.395,35.58,36.04,193320,0.0,1.0
2023-08-04,35.73,36.21,35.11,36.02,143839,35.73,36.21,35.11,36.02,143839,0.0,1.0
2023-08-07,35.09,35.87,35.04,35.61,132088,35.09,35.87,35.04,35.61,132088,0.0,1.0
2023-08-08,35.73,35.81,34.17,34.63,94564,35.73,35.81,34.17,34.63,94564,0.0,1.0
2023-08-09,34.33,35.605,34.18,35.5,125704,34.33,35.605,34.18,35.5,125704,0.0,1.0
2023-08-10,34.65,34.78,34.24,34.44,101357,34.65,34.78,34.24,34.44,101357,0.0,1.0
2023-08-11,34.67,35.18,34.24,34.63,113068,34.67,35.18,34.24,34.63,113068,0.0,1.0
2023-08-14,34.86,35.17,33.95,34.53,79465,34.86,35.17,33.95,34.53,79465,0.0,1.0
2023-08-15,35.32,35.46,34.62,34.81,78797,35.32,35.46,34.62,34.81,78797,0.0,1.0
2023-08-16,35.18,36.1042,35.18,35.42,70886,35.18,36.1042,35.18,35.42,70886,0.0,1.0
2023-08-17,36.03,36.125,35.22,35.22,73981,36.03,36.125,35.22,35.22,73981,0.0,1.0
2023-08-18,36.51,36.815,35.75,35.75,179685,36.51,36.815,35.75,35.75,179685,0.0,1.0
2023-08-21,36.58,36.705,35.68,36.33,133473,36.58,36.705,35.68,36.33,133473,0.0,1.0
2023-08-22,36.38,36.62,35.97,36.39,56599,36.38,36.62,35.97,36.39,56599,0.0,1.0
2023-08-23,36.46,36.71,36.09,36.27,51477,36.46,36.71,36.09,36.27,51477,0.0,1.0
2023-08-24,35.9,36.54,35.88,36.25,74435,35.9,36.54,35.88,36.25,74435,0.0,1.0
2023-08-25,36.83,37.06,36.23,36.23,89551,36.83,37.06,36.23,36.23,89551,0.0,1.0
2023-08-28,36.77,37.355,36.637,36.92,58333,36.77,37.355,36.637,36.92,58333,0.0,1.0
2023-08-29,36.91,37.08,36.5,36.87,49989,36.91,37.08,36.5,36.87,49989,0.0,1.0
2023-08-30,37.92,37.98,36.77,36.97,130831,37.92,37.98,36.77,36.97,130831,0.0,1.0
2023-08-31,38.29,38.69,37.73,37.89,111264,38.29,38.69,37.73,37.89,111264,0.0,1.0
2023-09-01,37.94,38.8,37.9,38.42,94347,37.94,38.8,37.9,38.42,94347,0.0,1.0
2023-09-05,35.66,37.855,35.5,37.6,116734,35.66,37.855,35.5,37.6,116734,0.0,1.0
2023-09-06,35.36,36.1,34.945,35.84,78881,35.36,36.1,34.945,35.84,78881,0.0,1.0
2023-09-07,35.01,35.705,34.91,35.44,115714,35.01,35.705,34.91,35.44,115714,0.0,1.0
2023-09-08,35.31,35.42,34.725,35.02,79169,35.31,35.42,34.725,35.02,79169,0.0,1.0
2023-09-11,35.26,35.72,35.25,35.31,73545,35.26,35.72,35.25,35.31,73545,0.0,1.0
2023-09-12,35.03,35.52,34.875,35.49,69185,35.03,35.52,34.875,35.49,69185,0.0,1.0
2023-09-13,34.77,35.06,34.5,35.03,66519,34.77,35.06,34.5,35.03,66519,0.0,1.0
2023-09-14,35.45,35.49,34.92,34.92,73048,35.45,35.49,34.92,34.92,73048,0.0,1.0
2023-09-15,35.14,35.59,34.96,35.48,317045,35.14,35.59,34.96,35.48,317045,0.0,1.0
2023-09-18,36.0,36.14,35.32,35.32,67898,36.0,36.14,35.32,35.32,67898,0.0,1.0
2023-09-19,35.86,36.11,35.67,35.92,40728,35.86,36.11,35.67,35.92,40728,0.0,1.0
2023-09-20,36.27,36.63,36.09,36.09,55708,36.27,36.63,36.09,36.09,55708,0.0,1.0
2023-09-21,36.28,36.68,35.96,35.98,52607,36.28,36.68,35.96,35.98,52607,0.0,1.0
2023-09-22,35.78,36.57,35.78,36.28,84831,35.78,36.57,35.78,36.28,84831,0.0,1.0
2023-09-25,36.0,36.18,35.5,35.67,46484,36.0,36.18,35.5,35.67,46484,0.0,1.0
2023-09-26,35.52,35.89,35.3013,35.89,55299,35.52,35.89,35.3013,35.89,55299,0.0,1.0
2023-09-27,36.25,36.44,35.75,35.88,59787,36.25,36.44,35.75,35.88,59787,0.0,1.0
2023-09-28,36.45,36.96,36.25,36.25,133516,36.45,36.96,36.25,36.25,133516,0.0,1.0
2023-09-29,36.25,36.78,35.94,36.78,123403,36.25,36.78,35.94,36.78,123403,0.0,1.0
2023-10-02,36.2,36.65,36.081,36.36,104800,36.2,36.65,36.081,36.36,104800,0.0,1.0
2023-10-03,36.23,36.47,35.91,36.33,60192,36.23,36.47,35.91,36.33,60192,0.0,1.0
2023-10-04,36.4,36.55,35.78,36.11,43990,36.4,36.55,35.78,36.11,43990,0.0,1.0
2023-10-05,36.66,36.7393,36.14,36.14,67198,36.66,36.7393,36.14,36.14,67198,0.0,1.0
2023-10-06,36.79,37.09,36.04,36.7,80726,36.79,37.09,36.04,36.7,80726,0.0,1.0
2023-10-09,37.17,37.25,36.62,36.75,54213,37.17,37.25,36.62,36.75,54213,0.0,1.0
2023-10-10,36.64,37.49,36.62,37.33,54177,36.64,37.49,36.62,37.33,54177,0.0,1.0
2023-10-11,36.93,36.96,36.55,36.75,40450,36.93,36.96,36.55,36.75,40450,0.0,1.0
2023-10-12,36.44,36.92,35.88,36.92,55663,36.44,36.92,35.88,36.92,55663,0.0,1.0
2023-10-13,36.45,36.77,36.02,36.77,42682,36.45,36.77,36.02,36.77,42682,0.0,1.0
2023-10-16,37.61,37.7,36.7423,36.76,112241,37.61,37.7,36.7423,36.76,112241,0.0,1.0
2023-10-17,37.65,37.87,37.51,37.77,87016,37.65,37.87,37.51,37.77,87016,0.0,1.0
2023-10-18,37.0,37.585,36.96,37.41,54800,37.0,37.585,36.96,37.41,54800,0.0,1.0
2023-10-19,36.4,37.035,36.2901,36.81,65321,36.4,37.035,36.2901,36.81,65321,0.0,1.0
2023-10-20,36.3,36.82,36.19,36.55,89059,36.3,36.82,36.19,36.55,89059,0.0,1.0
2023-10-23,34.8,36.12,34.7,36.12,81818,34.8,36.12,34.7,36.12,81818,0.0,1.0
2023-10-24,34.08,34.71,33.16,34.71,149792,34.08,34.71,33.16,34.71,149792,0.0,1.0
2023-10-25,33.96,34.455,33.74,33.74,110625,33.96,34.455,33.74,33.74,110625,0.0,1.0
2023-10-26,34.11,34.85,34.06,34.23,165132,34.11,34.85,34.06,34.23,165132,0.0,1.0
2023-10-27,34.52,34.55,33.85,34.08,66344,34.52,34.55,33.85,34.08,66344,0.0,1.0
2023-10-30,35.0,35.22,34.62,34.79,58350,35.0,35.22,34.62,34.79,58350,0.0,1.0
2023-10-31,33.81,34.69,31.38,32.1,241396,33.81,34.69,31.38,32.1,241396,0.0,1.0
2023-11-01,34.53,35.1709,33.57,33.75,140834,34.53,35.1709,33.57,33.75,140834,0.0,1.0
2023-11-02,35.55,35.6,34.618,34.97,135767,35.55,35.6,34.618,34.97,135767,0.0,1.0
2023-11-03,35.58,36.65,35.54,36.07,140942,35.58,36.65,35.54,36.07,140942,0.0,1.0
2023-11-06,36.3,36.4708,35.5,35.5,105327,36.3,36.4708,35.5,35.5,105327,0.0,1.0
2023-11-07,36.29,36.57,36.18,36.29,67699,36.29,36.57,36.18,36.29,67699,0.0,1.0
2023-11-08,35.64,36.265,35.58,36.08,196579,35.64,36.265,35.58,36.08,196579,0.0,1.0
2023-11-09,35.92,36.515,35.66,35.99,127413,35.92,36.515,35.66,35.99,127413,0.0,1.0
2023-11-10,35.23,35.96,35.2,35.72,88948,35.23,35.96,35.2,35.72,88948,0.0,1.0
2023-11-13,34.35,35.22,34.3,35.22,79989,34.35,35.22,34.3,35.22,79989,0.0,1.0
2023-11-14,35.79,36.06,34.83,35.28,130280,35.79,36.06,34.83,35.28,130280,0.0,1.0
2023-11-15,36.83,37.0,35.61,35.61,194492,36.83,37.0,35.61,35.61,194492,0.0,1.0
2023-11-16,36.01,37.04,35.97,36.99,75232,36.01,37.04,35.97,36.99,75232,0.0,1.0
2023-11-17,35.7,36.35,35.67,36.35,112060,35.7,36.35,35.67,36.35,112060,0.0,1.0
2023-11-20,35.68,35.95,35.4,35.52,113063,35.68,35.95,35.4,35.52,113063,0.0,1.0
2023-11-21,35.69,35.8,35.45,35.8,78659,35.69,35.8,35.45,35.8,78659,0.0,1.0
2023-11-22,35.77,36.14,35.5,35.73,74807,35.77,36.14,35.5,35.73,74807,0.0,1.0
2023-11-24,35.64,35.97,35.51,35.54,33607,35.64,35.97,35.51,35.54,33607,0.0,1.0
2023-11-27,35.29,35.5493,35.2498,35.375,68053,35.29,35.5493,35.2498,35.375,68053,0.0,1.0
2023-11-28,35.2,35.47,35.07,35.47,83121,35.2,35.47,35.07,35.47,83121,0.0,1.0
2023-11-29,34.92,35.76,34.82,35.38,91799,34.92,35.76,34.82,35.38,91799,0.0,1.0
2023-11-30,35.07,35.9,34.87,34.94,200000,35.07,35.9,34.87,34.94,200000,0.0,1.0
2023-12-01,36.72,36.8499,35.075,35.15,185163,36.72,36.8499,35.075,35.15,185163,0.0,1.0
2023-12-04,36.69,37.16,36.475,36.55,111218,36.69,37.16,36.475,36.55,111218,0.0,1.0
2023-12-05,36.12,36.59,36.07,36.49,82477,36.12,36.59,36.07,36.49,82477,0.0,1.0
2023-12-06,35.5,36.37,35.42,36.14,90580,35.5,36.37,35.42,36.14,90580,0.0,1.0
2023-12-07,36.0,36.05,35.3,35.5,177847,36.0,36.05,35.3,35.5,177847,0.0,1.0
2023-12-08,35.84,36.3381,35.74,36.0,52764,35.84,36.3381,35.74,36.0,52764,0.0,1.0
2023-12-11,35.71,35.915,35.51,35.87,67790,35.71,35.915,35.51,35.87,67790,0.0,1.0
2023-12-12,35.06,35.61,34.99,35.61,78658,35.06,35.61,34.99,35.61,78658,0.0,1.0
2023-12-13,35.84,36.0,34.57,34.98,102191,35.84,36.0,34.57,34.98,102191,0.0,1.0
2023-12-14,36.01,36.61,35.95,36.47,86085,36.01,36.61,35.95,36.47,86085,0.0,1.0
2023-12-15,35.63,36.36,35.5,36.0,403590,35.63,36.36,35.5,36.0,403590,0.0,1.0
2023-12-18,36.07,36.51,35.5,35.97,92602,36.07,36.51,35.5,35.97,92602,0.0,1.0
2023-12-19,36.84,36.96,36.0,36.28,129106,36.84,36.96,36.0,36.28,129106,0.0,1.0
2023-12-20,36.92,37.6,36.53,36.79,118919,36.92,37.6,36.53,36.79,118919,0.0,1.0
2023-12-21,36.83,37.3,36.7,37.3,85378,36.83,37.3,36.7,37.3,85378,0.0,1.0
2023-12-22,36.76,37.26,36.63,36.87,83599,36.76,37.26,36.63,36.87,83599,0.0,1.0
2023-12-26,36.7,36.92,36.61,36.92,99917,36.7,36.92,36.61,36.92,99917,0.0,1.0
2023-12-27,36.22,36.76,36.18,36.75,67561,36.22,36.76,36.18,36.75,67561,0.0,1.0
2023-12-28,36.2,36.55,36.08,36.08,59645,36.2,36.55,36.08,36.08,59645,0.0,1.0
2023-12-29,36.12,36.42,36.1,36.37,52649,36.12,36.42,36.1,36.37,52649,0.0,1.0
2024-01-02,36.59,36.75,36.13,36.25,88449,36.59,36.75,36.13,36.25,88449,0.0,1.0
2024-01-03,36.35,37.0148,36.2129,36.57,75593,36.35,37.0148,36.2129,36.57,75593,0.0,1.0
2024-01-04,35.75,36.37,35.71,36.15,75124,35.75,36.37,35.71,36.15,75124,0.0,1.0
2024-01-05,36.0,36.445,35.56,35.57,188888,36.0,36.445,35.56,35.57,188888,0.0,1.0
2024-01-08,36.15,36.19,35.59,36.15,176208,36.15,36.19,35.59,36.15,176208,0.0,1.0
2024-01-09,35.66,36.14,35.28,36.14,181480,35.66,36.14,35.28,36.14,181480,0.0,1.0
2024-01-10,35.37,35.8,35.27,35.66,68367,35.37,35.8,35.27,35.66,68367,0.0,1.0
2024-01-11,34.96,35.27,34.47,35.25,124885,34.96,35.27,34.47,35.25,124885,0.0,1.0
2024-01-12,34.67,35.25,34.57,35.2,81975,34.67,35.25,34.57,35.2,81975,0.0,1.0
2024-01-16,33.59,34.51,33.515,34.51,159090,33.59,34.51,33.515,34.51,159090,0.0,1.0
2024-01-17,34.23,34.23,33.04,33.27,118307,34.23,34.23,33.04,33.27,118307,0.0,1.0
2024-01-18,34.13,34.23,33.755,34.23,109702,34.13,34.23,33.755,34.23,109702,0.0,1.0
2024-01-19,34.1,34.29,33.68,34.13,105467,34.1,34.29,33.68,34.13,105467,0.0,1.0
2024-01-22,34.14,34.41,34.0,34.14,167259,34.14,34.41,34.0,34.14,167259,0.0,1.0
2024-01-23,33.81,34.37,33.79,34.15,89298,33.81,34.37,33.79,34.15,89298,0.0,1.0
2024-01-24,33.97,34.17,33.845,34.09,85518,33.97,34.17,33.845,34.09,85518,0.0,1.0
2024-01-25,33.69,34.36,33.48,34.23,88828,33.69,34.36,33.48,34.23,88828,0.0,1.0
2024-01-26,33.82,33.95,33.6,33.79,88425,33.82,33.95,33.6,33.79,88425,0.0,1.0
2024-01-29,33.27,33.91,33.25,33.91,77449,33.27,33.91,33.25,33.91,77449,0.0,1.0
2024-01-30,34.0,34.0,32.76,33.12,186836,34.0,34.0,32.76,33.12,186836,0.0,1.0
2024-01-31,32.97,34.0,32.93,34.0,107932,32.97,34.0,32.93,34.0,107932,0.0,1.0
2024-02-01,33.07,33.27,32.93,33.21,77782,33.07,33.27,32.93,33.21,77782,0.0,1.0
2024-02-02,32.86,33.01,32.22,32.78,111437,32.86,33.01,32.22,32.78,111437,0.0,1.0
2024-02-05,32.35,32.85,31.93,32.66,88498,32.35,32.85,31.93,32.66,88498,0.0,1.0
2024-02-06,32.46,32.8,32.24,32.38,89368,32.46,32.8,32.24,32.38,89368,0.0,1.0
2024-02-07,32.68,32.68,32.16,32.57,101318,32.68,32.68,32.16,32.57,101318,0.0,1.0
2024-02-08,33.33,33.33,32.43,32.65,112395,33.33,33.33,32.43,32.65,112395,0.0,1.0
2024-02-09,33.84,33.85,32.94,33.31,86676,33.84,33.85,32.94,33.31,86676,0.0,1.0
2024-02-12,34.24,34.69,33.62,33.78,98254,34.24,34.69,33.62,33.78,98254,0.0,1.0
2024-02-13,32.97,33.74,32.68,33.66,130023,32.97,33.74,32.68,33.66,130023,0.0,1.0
2024-02-14,33.54,33.56,32.8301,33.23,91574,33.54,33.56,32.8301,33.23,91574,0.0,1.0
2024-02-15,34.45,34.57,33.71,33.71,99823,34.45,34.57,33.71,33.71,99823,0.0,1.0
2024-02-16,34.8,34.99,34.09,34.29,98771,34.8,34.99,34.09,34.29,98771,0.0,1.0
2024-02-20,34.77,34.99,34.42,34.49,97665,34.77,34.99,34.42,34.49,97665,0.0,1.0
2024-02-21,36.0,37.0,32.68,33.91,232408,36.0,37.0,32.68,33.91,232408,0.0,1.0
2024-02-22,38.93,39.1,35.48,36.17,408676,38.93,39.1,35.48,36.17,408676,0.0,1.0
2024-02-23,37.41,38.82,36.83,38.82,324810,37.41,38.82,36.83,38.82,324810,0.0,1.0
2024-02-26,37.98,37.99,37.22,37.4,239091,37.98,37.99,37.22,37.4,239091,0.0,1.0
2024-02-27,40.47,40.975,38.19,38.19,284706,40.47,40.975,38.19,38.19,284706,0.0,1.0
2024-02-28,38.61,40.19,38.49,40.12,284000,38.61,40.19,38.49,40.12,284000,0.0,1.0
2024-02-29,39.29,39.52,38.08,38.61,238803,39.29,39.52,38.08,38.61,238803,0.0,1.0
2024-03-01,38.53,39.32,38.36,39.18,201686,38.53,39.32,38.36,39.18,201686,0.0,1.0
2024-03-04,39.16,40.44,38.48,38.48,178240,39.16,40.44,38.48,38.48,178240,0.0,1.0
2024-03-05,38.95,39.19,38.71,38.87,169793,38.95,39.19,38.71,38.87,169793,0.0,1.0
2024-03-06,38.93,39.12,38.21,39.07,326181,38.93,39.12,38.21,39.07,326181,0.0,1.0
2024-03-07,38.97,39.2525,38.61,39.07,236835,38.97,39.2525,38.61,39.07,236835,0.0,1.0
2024-03-08,40.17,40.62,38.83,39.06,298786,40.17,40.62,38.83,39.06,298786,0.0,1.0
2024-03-11,40.9,41.23,39.72,40.05,188933,40.9,41.23,39.72,40.05,188933,0.0,1.0
2024-03-12,40.27,40.83,40.16,40.83,184061,40.27,40.83,40.16,40.83,184061,0.0,1.0
2024-03-13,41.57,41.58,40.27,40.27,181730,41.57,41.58,40.27,40.27,181730,0.0,1.0
2024-03-14,40.76,41.3,40.1,41.3,347685,40.76,41.3,40.1,41.3,347685,0.0,1.0
2024-03-15,40.98,42.135,40.44,40.6,2400286,40.98,42.135,40.44,40.6,2400286,0.0,1.0
2024-03-18,39.68,41.44,39.68,40.79,337418,39.68,41.44,39.68,40.79,337418,0.0,1.0
2024-03-19,41.17,41.58,39.67,39.74,189812,41.17,41.58,39.67,39.74,189812,0.0,1.0
2024-03-20,41.56,41.83,40.85,41.09,183255,41.56,41.83,40.85,41.09,183255,0.0,1.0
2024-03-21,42.35,42.48,41.545,41.6,192879,42.35,42.48,41.545,41.6,192879,0.0,1.0
2024-03-22,41.95,42.68,41.77,42.39,151160,41.95,42.68,41.77,42.39,151160,0.0,1.0
2024-03-25,42.23,42.41,41.78,42.03,100934,42.23,42.41,41.78,42.03,100934,0.0,1.0
2024-03-26,42.81,43.0,42.17,42.17,218203,42.81,43.0,42.17,42.17,218203,0.0,1.0
2024-03-27,43.94,44.03,42.91,42.98,176137,43.94,44.03,42.91,42.98,176137,0.0,1.0
2024-03-28,43.73,44.21,43.4,43.96,147027,43.73,44.21,43.4,43.96,147027,0.0,1.0
2024-04-01,43.61,43.785,43.13,43.75,92604,43.61,43.785,43.13,43.75,92604,0.0,1.0
2024-04-02,42.75,43.5,42.3,43.47,146984,42.75,43.5,42.3,43.47,146984,0.0,1.0
2024-04-03,42.57,43.095,42.37,42.53,95400,42.57,43.095,42.37,42.53,95400,0.0,1.0
2024-04-04,42.18,42.91,42.17,42.91,81810,42.18,42.91,42.17,42.91,81810,0.0,1.0
2024-04-05,41.74,42.3202,41.71,42.24,88333,41.74,42.3202,41.71,42.24,88333,0.0,1.0
2024-04-08,41.41,41.99,41.24,41.99,121271,41.41,41.99,41.24,41.99,121271,0.0,1.0
2024-04-09,41.17,41.8,41.05,41.74,114289,41.17,41.8,41.05,41.74,114289,0.0,1.0
2024-04-10,40.6,40.71,39.89,40.71,144668,40.6,40.71,39.89,40.71,144668,0.0,1.0
2024-04-11,40.63,41.0,40.12,40.68,97427,40.63,41.0,40.12,40.68,97427,0.0,1.0
2024-04-12,40.12,40.41,39.7593,40.41,80631,40.12,40.41,39.7593,40.41,80631,0.0,1.0
2024-04-15,40.0,40.22,39.44,40.1,132896,40.0,40.22,39.44,40.1,132896,0.0,1.0
2024-04-16,39.56,40.28,39.1,39.82,115889,39.56,40.28,39.1,39.82,115889,0.0,1.0
2024-04-17,39.22,39.8513,39.05,39.77,105267,39.22,39.8513,39.05,39.77,105267,0.0,1.0
2024-04-18,39.35,39.7,38.99,39.36,97173,39.35,39.7,38.99,39.36,97173,0.0,1.0
2024-04-19,40.03,40.14,39.04,39.25,119123,40.03,40.14,39.04,39.25,119123,0.0,1.0
2024-04-22,39.94,40.88,39.57,40.12,175116,39.94,40.88,39.57,40.12,175116,0.0,1.0
2024-04-23,40.23,40.715,39.54,39.54,165163,40.23,40.715,39.54,39.54,165163,0.0,1.0
2024-04-24,40.67,40.85,39.71,39.86,126983,40.67,40.85,39.71,39.86,126983,0.0,1.0
2024-04-25,39.95,40.32,39.65,40.17,130122,39.95,40.32,39.65,40.17,130122,0.0,1.0
2024-04-26,40.23,40.39,39.88,40.0,93163,40.23,40.39,39.88,40.0,93163,0.0,1.0
2024-04-29,40.69,40.785,40.34,40.4,196612,40.69,40.785,40.34,40.4,196612,0.0,1.0
2024-04-30,45.04,47.9791,41.72,41.72,414541,45.04,47.9791,41.72,41.72,414541,0.0,1.0
2024-05-01,44.48,45.95,44.18,44.84,166172,44.48,45.95,44.18,44.84,166172,0.0,1.0
2024-05-02,44.86,45.15,44.435,44.66,116510,44.86,45.15,44.435,44.66,116510,0.0,1.0
2024-05-03,45.22,46.09,44.665,44.98,189414,45.22,46.09,44.665,44.98,189414,0.0,1.0
2024-05-06,47.84,48.0,45.25,45.25,221500,47.84,48.0,45.25,45.25,221500,0.0,1.0
2024-05-07,47.53,48.5,47.3,47.75,201931,47.53,48.5,47.3,47.75,201931,0.0,1.0
2024-05-08,48.69,48.9,47.095,47.37,147278,48.69,48.9,47.095,47.37,147278,0.0,1.0
2024-05-09,49.27,49.44,48.12,48.74,135188,49.27,49.44,48.12,48.74,135188,0.0,1.0
2024-05-10,48.19,49.2,47.6,49.02,128467,48.19,49.2,47.6,49.02,128467,0.0,1.0
2024-05-13,50.25,50.55,48.67,48.67,184780,50.25,50.55,48.67,48.67,184780,0.0,1.0
2024-05-14,49.82,50.85,49.57,50.5,171285,49.82,50.85,49.57,50.5,171285,0.0,1.0
2024-05-15,51.15,51.38,49.82,49.82,131387,51.15,51.38,49.82,49.82,131387,0.0,1.0
2024-05-16,51.66,51.66,50.3,51.15,147268,51.66,51.66,50.3,51.15,147268,0.0,1.0
2024-05-17,51.47,51.72,50.64,51.66,100652,51.47,51.72,50.64,51.66,100652,0.0,1.0
2024-05-20,49.97,52.0899,49.95,51.47,191282,49.97,52.0899,49.95,51.47,191282,0.0,1.0
2024-05-21,51.33,51.51,49.92,49.92,106373,51.33,51.51,49.92,49.92,106373,0.0,1.0
2024-05-22,51.91,52.14,50.9201,51.03,121136,51.91,52.14,50.9201,51.03,121136,0.0,1.0
2024-05-23,51.99,52.065,51.25,51.9,113698,51.99,52.065,51.25,51.9,113698,0.0,1.0
2024-05-24,52.32,52.3631,51.56,52.02,76489,52.32,52.3631,51.56,52.02,76489,0.0,1.0
2024-05-28,51.99,52.57,51.76,52.35,155864,51.99,52.57,51.76,52.35,155864,0.0,1.0
2024-05-29,52.41,53.74,51.75,51.79,221507,52.41,53.74,51.75,51.79,221507,0.0,1.0
2024-05-30,52.43,53.12,52.005,52.59,140260,52.43,53.12,52.005,52.59,140260,0.0,1.0
2024-05-31,53.14,53.43,52.43,52.43,142843,53.14,53.43,52.43,52.43,142843,0.0,1.0
2024-06-03,52.83,53.77,52.52,53.58,134323,52.83,53.77,52.52,53.58,134323,0.0,1.0
2024-06-04,51.78,52.805,51.39,52.66,129225,51.78,52.805,51.39,52.66,129225,0.0,1.0
2024-06-05,52.28,52.9541,51.06,51.9,176867,52.28,52.9541,51.06,51.9,176867,0.0,1.0
2024-06-06,51.24,52.29,50.91,52.07,112721,51.24,52.29,50.91,52.07,112721,0.0,1.0
2024-06-07,50.27,51.24,50.26,50.84,107922,50.27,51.24,50.26,50.84,107922,0.0,1.0
2024-06-10,50.76,50.78,49.27,50.1,126817,50.76,50.78,49.27,50.1,126817,0.0,1.0
2024-06-11,51.78,51.97,49.765,50.23,153165,51.78,51.97,49.765,50.23,153165,0.0,1.0
2024-06-12,51.9,53.61,51.9,53.14,136191,51.9,53.61,51.9,53.14,136191,0.0,1.0
2024-06-13,51.52,52.17,51.17,52.13,115928,51.52,52.17,51.17,52.13,115928,0.0,1.0
2024-06-14,50.73,51.27,50.45,50.86,94083,50.73,51.27,50.45,50.86,94083,0.0,1.0
2024-06-17,51.15,51.8,49.64,50.44,276527,51.15,51.8,49.64,50.44,276527,0.0,1.0
2024-06-18,51.0,51.42,50.45,51.34,121531,51.0,51.42,50.45,51.34,121531,0.0,1.0
2024-06-20,49.83,51.33,49.78,50.86,134667,49.83,51.33,49.78,50.86,134667,0.0,1.0
2024-06-21,49.53,50.16,48.95,49.57,794303,49.53,50.16,48.95,49.57,794303,0.0,1.0
2024-06-24,49.52,50.33,49.12,49.74,165716,49.52,50.33,49.12,49.74,165716,0.0,1.0
2024-06-25,49.29,49.6,48.8604,49.6,95243,49.29,49.6,48.8604,49.6,95243,0.0,1.0
2024-06-26,49.63,49.78,48.6,49.29,130673,49.63,49.78,48.6,49.29,130673,0.0,1.0
2024-06-27,49.25,49.87,48.87,49.63,84084,49.25,49.87,48.87,49.63,84084,0.0,1.0
2024-06-28,48.47,49.935,47.84,49.62,246986,48.47,49.935,47.84,49.62,246986,0.0,1.0
2024-07-01,46.39,48.89,46.01,48.79,248460,46.39,48.89,46.01,48.79,248460,0.0,1.0
2024-07-02,46.81,46.87,46.06,46.56,102673,46.81,46.87,46.06,46.56,102673,0.0,1.0
2024-07-03,47.13,47.59,46.87,47.22,72344,47.13,47.59,46.87,47.22,72344,0.0,1.0
2024-07-05,45.82,47.17,45.59,46.75,110375,45.82,47.17,45.59,46.75,110375,0.0,1.0
2024-07-08,46.41,47.17,46.1,46.17,89845,46.41,47.17,46.1,46.17,89845,0.0,1.0
2024-07-09,45.94,46.45,45.66,46.45,76412,45.94,46.45,45.66,46.45,76412,0.0,1.0
2024-07-10,46.23,46.46,45.78,45.89,82195,46.23,46.46,45.78,45.89,82195,0.0,1.0
2024-07-11,47.07,47.64,46.66,46.98,111177,47.07,47.64,46.66,46.98,111177,0.0,1.0
2024-07-12,46.73,47.44,46.52,47.44,111740,46.73,47.44,46.52,47.44,111740,0.0,1.0
2024-07-15,46.71,48.07,46.64,46.97,139700,46.71,48.07,46.64,46.97,139700,0.0,1.0
2024-07-16,48.05,48.6,46.74,47.05,177798,48.05,48.6,46.74,47.05,177798,0.0,1.0
2024-07-17,49.09,49.53,47.9,47.9,145686,49.09,49.53,47.9,47.9,145686,0.0,1.0
2024-07-18,48.9,49.57,48.4,48.74,92818,48.9,49.57,48.4,48.74,92818,0.0,1.0
2024-07-19,48.92,49.24,48.51,48.89,68887,48.92,49.24,48.51,48.89,68887,0.0,1.0
2024-07-22,55.35,55.51,51.95,55.0,370593,55.35,55.51,51.95,55.0,370593,0.0,1.0
2024-07-23,55.15,55.48,52.59,54.28,239264,55.15,55.48,52.59,54.28,239264,0.0,1.0
2024-07-24,55.91,56.275,54.4,54.64,142931,55.91,56.275,54.4,54.64,142931,0.0,1.0
2024-07-25,54.95,57.13,54.94,55.91,242513,54.95,57.13,54.94,55.91,242513,0.0,1.0
2024-07-26,56.09,56.4,55.01,55.5,122042,56.09,56.4,55.01,55.5,122042,0.0,1.0
2024-07-29,55.88,56.41,55.03,56.01,184000,55.88,56.41,55.03,56.01,184000,0.0,1.0
2024-07-30,55.52,56.72,55.51,55.99,102361,55.52,56.72,55.51,55.99,102361,0.0,1.0
2024-07-31,55.47,56.73,54.0,55.36,163096,55.47,56.73,54.0,55.36,163096,0.0,1.0
2024-08-01,53.8,55.741,53.57,55.61,185625,53.8,55.741,53.57,55.61,185625,0.0,1.0
2024-08-02,52.4,53.12,51.66,52.34,189512,52.4,53.12,51.66,52.34,189512,0.0,1.0
2024-08-05,49.78,50.5128,48.9018,50.49,174015,49.78,50.5128,48.9018,50.49,174015,0.0,1.0
2024-08-06,48.25,49.92,47.99,49.78,208320,48.25,49.92,47.99,49.78,208320,0.0,1.0
2024-08-07,38.16,48.56,37.51,45.56,630301,38.16,48.56,37.51,45.56,630301,0.0,1.0
2024-08-08,35.21,38.68,34.77,38.68,520981,35.21,38.68,34.77,38.68,520981,0.0,1.0
2024-08-09,32.6,34.93,32.17,34.93,538940,32.6,34.93,32.17,34.93,538940,0.0,1.0
2024-08-12,32.2,33.81,31.88,32.4,588331,32.2,33.81,31.88,32.4,588331,0.0,1.0
2024-08-13,31.14,32.22,30.3,32.2,658895,31.14,32.22,30.3,32.2,658895,0.0,1.0
2024-08-14,30.51,31.79,30.15,31.33,556884,30.51,31.79,30.15,31.33,556884,0.0,1.0
2024-08-15,32.09,32.69,30.944,31.06,263233,32.09,32.69,30.944,31.06,263233,0.0,1.0
2024-08-16,32.98,33.54,31.95,32.0,489206,32.98,33.54,31.95,32.0,489206,0.0,1.0
2024-08-19,31.92,33.15,31.3,32.97,404038,31.92,33.15,31.3,32.97,404038,0.0,1.0
2024-08-20,31.85,32.0,31.01,31.83,255447,31.85,32.0,31.01,31.83,255447,0.0,1.0
2024-08-21,32.52,32.6,31.42,32.14,268650,32.52,32.6,31.42,32.14,268650,0.0,1.0
2024-08-22,33.24,33.43,32.42,32.64,285387,33.24,33.43,32.42,32.64,285387,0.0,1.0
2024-08-23,34.36,35.38,33.19,33.19,260348,34.36,35.38,33.19,33.19,260348,0.0,1.0
2024-08-26,33.5,35.03,33.37,34.59,188181,33.5,35.03,33.37,34.59,188181,0.0,1.0
2024-08-27,33.01,33.5999,33.0,33.49,93668,33.01,33.5999,33.0,33.49,93668,0.0,1.0
2024-08-28,32.75,33.14,32.213,32.81,334618,32.75,33.14,32.213,32.81,334618,0.0,1.0
2024-08-29,33.6,34.045,32.875,33.08,138808,33.6,34.045,32.875,33.08,138808,0.0,1.0
2024-08-30,33.27,33.705,33.08,33.68,175526,33.27,33.705,33.08,33.68,175526,0.0,1.0
2024-09-03,32.79,33.79,32.61,33.26,246391,32.79,33.79,32.61,33.26,246391,0.0,1.0
2024-09-04,31.06,32.76,31.05,32.56,171690,31.06,32.76,31.05,32.56,171690,0.0,1.0
2024-09-05,30.33,31.125,29.385,31.02,381868,30.33,31.125,29.385,31.02,381868,0.0,1.0
2024-09-06,30.56,31.47,30.0,30.3,307241,30.56,31.47,30.0,30.3,307241,0.0,1.0
2024-09-09,30.22,31.14,30.22,30.58,271914,30.22,31.14,30.22,30.58,271914,0.0,1.0
2024-09-10,29.08,30.1,28.875,30.1,294063,29.08,30.1,28.875,30.1,294063,0.0,1.0
2024-09-11,27.99,29.13,27.82,28.92,283456,27.99,29.13,27.82,28.92,283456,0.0,1.0
2024-09-12,28.81,29.64,27.69,28.12,365273,28.81,29.64,27.69,28.12,365273,0.0,1.0
2024-09-13,29.5,30.13,28.99,29.16,230420,29.5,30.13,28.99,29.16,230420,0.0,1.0
2024-09-16,29.78,30.33,29.31,29.67,159881,29.78,30.33,29.31,29.67,159881,0.0,1.0
2024-09-17,29.5,30.5,29.38,29.94,163615,29.5,30.5,29.38,29.94,163615,0.0,1.0
2024-09-18,29.71,30.78,29.42,29.6,194294,29.71,30.78,29.42,29.6,194294,0.0,1.0
2024-09-19,29.76,30.79,29.29,30.38,306292,29.76,30.79,29.29,30.38,306292,0.0,1.0
2024-09-20,30.67,31.145,29.39,29.5,1547078,30.67,31.145,29.39,29.5,1547078,0.0,1.0
2024-09-23,29.49,30.5,28.9,30.31,468058,29.49,30.5,28.9,30.31,468058,0.0,1.0
2024-09-24,29.8,30.49,29.535,29.65,322608,29.8,30.49,29.535,29.65,322608,0.0,1.0
2024-09-25,28.4,29.88,28.25,29.88,410014,28.4,29.88,28.25,29.88,410014,0.0,1.0
2024-09-26,28.63,29.17,28.39,28.64,227372,28.63,29.17,28.39,28.64,227372,0.0,1.0
2024-09-27,28.52,29.62,28.17,29.11,226309,28.52,29.62,28.17,29.11,226309,0.0,1.0
2024-09-30,28.54,28.79,27.985,28.27,517136,28.54,28.79,27.985,28.27,517136,0.0,1.0
2024-10-01,27.9,28.84,27.84,28.54,250596,27.9,28.84,27.84,28.54,250596,0.0,1.0
2024-10-02,26.73,28.04,26.62,27.82,337967,26.73,28.04,26.62,27.82,337967,0.0,1.0
2024-10-03,25.68,27.07,25.65,26.73,285805,25.68,27.07,25.65,26.73,285805,0.0,1.0
2024-10-04,26.35,26.56,25.8201,26.05,253016,26.35,26.56,25.8201,26.05,253016,0.0,1.0
2024-10-07,26.18,26.27,25.5,26.25,198498,26.18,26.27,25.5,26.25,198498,0.0,1.0
2024-10-08,26.95,27.17,25.85,26.18,262880,26.95,27.17,25.85,26.18,262880,0.0,1.0
2024-10-09,26.85,27.22,26.5,26.83,181758,26.85,27.22,26.5,26.83,181758,0.0,1.0
2024-10-10,27.12,27.16,26.43,26.76,181952,27.12,27.16,26.43,26.76,181952,0.0,1.0
2024-10-11,27.76,27.95,27.17,27.25,225319,27.76,27.95,27.17,27.25,225319,0.0,1.0
2024-10-14,28.12,28.38,27.645,27.89,180586,28.12,28.38,27.645,27.89,180586,0.0,1.0
2024-10-15,28.22,29.1293,27.7631,28.06,255949,28.22,29.1293,27.7631,28.06,255949,0.0,1.0
2024-10-16,27.99,28.9329,27.91,28.51,153882,27.99,28.9329,27.91,28.51,153882,0.0,1.0
2024-10-17,27.83,28.04,27.14,27.87,258101,27.83,28.04,27.14,27.87,258101,0.0,1.0
2024-10-18,28.84,29.53,28.0101,28.87,274222,28.84,29.53,28.0101,28.87,274222,0.0,1.0
2024-10-21,28.18,28.845,28.055,28.66,248481,28.18,28.845,28.055,28.66,248481,0.0,1.0
2024-10-22,27.75,28.42,27.71,28.17,194396,27.75,28.42,27.71,28.17,194396,0.0,1.0
2024-10-23,27.33,27.75,26.88,27.61,232667,27.33,27.75,26.88,27.61,232667,0.0,1.0
2024-10-24,27.54,27.77,27.18,27.42,208368,27.54,27.77,27.18,27.42,208368,0.0,1.0
2024-10-25,27.18,28.0,27.17,27.71,113298,27.18,28.0,27.17,27.71,113298,0.0,1.0
2024-10-28,26.85,28.06,26.81,27.18,193552,26.85,28.06,26.81,27.18,193552,0.0,1.0
2024-10-29,26.53,26.8,26.305,26.55,254257,26.53,26.8,26.305,26.55,254257,0.0,1.0
2024-10-30,26.1,26.48,25.55,25.65,906571,26.1,26.48,25.55,25.65,906571,0.0,1.0
2024-10-31,25.19,26.1,24.51,26.1,721111,25.19,26.1,24.51,26.1,721111,0.0,1.0
2024-11-01,25.88,28.23,25.39,25.48,4138018,25.88,28.23,25.39,25.48,4138018,0.0,1.0
2024-11-04,25.22,27.1792,24.82,26.03,868618,25.22,27.1792,24.82,26.03,868618,0.0,1.0
2024-11-05,28.02,29.24,27.07,27.4,1191081,28.02,29.24,27.07,27.4,1191081,0.0,1.0
2024-11-06,29.04,30.04,28.06,29.52,670597,29.04,30.04,28.06,29.52,670597,0.0,1.0
2024-11-07,28.22,29.3379,27.98,28.86,485889,28.22,29.3379,27.98,28.86,485889,0.0,1.0
2024-11-08,27.12,28.33,26.79,28.07,538850,27.12,28.33,26.79,28.07,538850,0.0,1.0
2024-11-11,27.01,27.98,26.83,27.48,387677,27.01,27.98,26.83,27.48,387677,0.0,1.0
2024-11-12,26.46,26.93,26.0,26.88,335327,26.46,26.93,26.0,26.88,335327,0.0,1.0
2024-11-13,25.76,26.42,25.53,26.42,334085,25.76,26.42,25.53,26.42,334085,0.0,1.0
2024-11-14,25.38,25.97,25.1,25.81,299443,25.38,25.97,25.1,25.81,299443,0.0,1.0
2024-11-15,24.94,25.42,24.49,25.42,491877,24.94,25.42,24.49,25.42,491877,0.0,1.0
2024-11-18,24.81,24.91,24.17,24.91,403436,24.81,24.91,24.17,24.91,403436,0.0,1.0
2024-11-19,24.96,25.09,24.25,24.47,280192,24.96,25.09,24.25,24.47,280192,0.0,1.0
2024-11-20,26.03,26.05,24.63,24.84,290230,26.03,26.05,24.63,24.84,290230,0.0,1.0
2024-11-21,26.71,27.18,26.01,26.09,346629,26.71,27.18,26.01,26.09,346629,0.0,1.0
2024-11-22,26.79,27.16,26.23,26.46,200566,26.79,27.16,26.23,26.46,200566,0.0,1.0
2024-11-25,27.62,28.08,27.026,27.05,343182,27.62,28.08,27.026,27.05,343182,0.0,1.0
2024-11-26,27.03,27.5172,26.66,27.31,251701,27.03,27.5172,26.66,27.31,251701,0.0,1.0
2024-11-27,27.39,28.28,27.0202,27.36,212104,27.39,28.28,27.0202,27.36,212104,0.0,1.0
2024-11-29,27.12,27.59,27.07,27.4,145199,27.12,27.59,27.07,27.4,145199,0.0,1.0
2024-12-02,27.16,27.83,26.91,27.1,244222,27.16,27.83,26.91,27.1,244222,0.0,1.0
2024-12-03,26.94,27.45,26.61,26.98,296924,26.94,27.45,26.61,26.98,296924,0.0,1.0
2024-12-04,27.17,27.73,26.6,26.88,292408,27.17,27.73,26.6,26.88,292408,0.0,1.0
2024-12-05,27.02,27.49,26.4,27.12,273770,27.02,27.49,26.4,27.12,273770,0.0,1.0
2024-12-06,26.84,27.38,26.58,27.38,156552,26.84,27.38,26.58,27.38,156552,0.0,1.0
2024-12-09,27.02,28.04,26.78,27.0,264958,27.02,28.04,26.78,27.0,264958,0.0,1.0
2024-12-10,27.13,27.99,26.29,26.97,292451,27.13,27.99,26.29,26.97,292451,0.0,1.0
2024-12-11,25.9,27.08,25.87,27.08,354195,25.9,27.08,25.87,27.08,354195,0.0,1.0
2024-12-12,25.06,26.16,24.86,25.39,372627,25.06,26.16,24.86,25.39,372627,0.0,1.0
2024-12-13,24.63,25.06,23.97,25.06,375341,24.63,25.06,23.97,25.06,375341,0.0,1.0
2024-12-16,25.6,25.65,24.08,24.6,341832,25.6,25.65,24.08,24.6,341832,0.0,1.0
2024-12-17,25.28,26.0,24.89,25.21,256057,25.28,26.0,24.89,25.21,256057,0.0,1.0
2024-12-18,24.53,25.96,24.2,25.37,587596,24.53,25.96,24.2,25.37,587596,0.0,1.0
2024-12-19,24.71,25.45,24.15,24.6,643839,24.71,25.45,24.15,24.6,643839,0.0,1.0
2024-12-20,30.26,31.31,28.27,30.0,3504092,30.26,31.31,28.27,30.0,3504092,0.0,1.0
2024-12-23,30.29,30.9,29.25,30.27,575264,30.29,30.9,29.25,30.27,575264,0.0,1.0
2024-12-24,32.66,32.84,30.4,30.55,479272,32.66,32.84,30.4,30.55,479272,0.0,1.0
2024-12-26,31.96,32.39,31.59,32.28,293655,31.96,32.39,31.59,32.28,293655,0.0,1.0
2024-12-27,30.37,31.53,30.0,31.2,373535,30.37,31.53,30.0,31.2,373535,0.0,1.0
2024-12-30,29.35,30.57,29.235,30.36,245864,29.35,30.57,29.235,30.36,245864,0.0,1.0
2024-12-31,29.77,30.205,29.33,29.61,365228,29.77,30.205,29.33,29.61,365228,0.0,1.0
2025-01-02,29.51,30.23,29.06,30.03,266995,29.51,30.23,29.06,30.03,266995,0.0,1.0
2025-01-03,29.5,29.95,28.7564,29.58,374243,29.5,29.95,28.7564,29.58,374243,0.0,1.0
2025-01-06,29.3,30.71,29.3,29.74,379075,29.3,30.71,29.3,29.74,379075,0.0,1.0
2025-01-07,28.59,29.97,28.26,29.35,532906,28.59,29.97,28.26,29.35,532906,0.0,1.0
2025-01-08,29.25,29.9,27.94,28.3,460088,29.25,29.9,27.94,28.3,460088,0.0,1.0
2025-01-10,28.84,29.23,28.245,28.67,331439,28.84,29.23,28.245,28.67,331439,0.0,1.0
2025-01-13,28.89,29.28,28.3,28.56,235036,28.89,29.28,28.3,28.56,235036,0.0,1.0
2025-01-14,28.5,29.81,28.11,29.13,265229,28.5,29.81,28.11,29.13,265229,0.0,1.0
2025-01-15,29.48,29.97,28.91,29.17,586915,29.48,29.97,28.91,29.17,586915,0.0,1.0
2025-01-16,29.75,29.99,28.95,29.19,211411,29.75,29.99,28.95,29.19,211411,0.0,1.0
2025-01-17,30.24,30.77,29.93,30.07,394658,30.24,30.77,29.93,30.07,394658,0.0,1.0
2025-01-21,30.98,31.4,30.52,31.12,290849,30.98,31.4,30.52,31.12,290849,0.0,1.0
2025-01-22,30.75,31.26,30.54,31.08,274614,30.75,31.26,30.54,31.08,274614,0.0,1.0
2025-01-23,30.88,31.31,30.57,30.73,174720,30.88,31.31,30.57,30.73,174720,0.0,1.0
2025-01-24,31.33,31.45,30.675,30.89,205606,31.33,31.45,30.675,30.89,205606,0.0,1.0
2025-01-27,32.73,32.83,30.75,30.75,289106,32.73,32.83,30.75,30.75,289106,0.0,1.0
2025-01-28,32.34,32.82,31.86,32.52,283735,32.34,32.82,31.86,32.52,283735,0.0,1.0
2025-01-29,32.5,33.565,32.095,32.22,311806,32.5,33.565,32.095,32.22,311806,0.0,1.0
2025-01-30,32.37,33.0,32.13,32.64,197655,32.37,33.0,32.13,32.64,197655,0.0,1.0
2025-01-31,32.15,33.27,32.02,32.46,207201,32.15,33.27,32.02,32.46,207201,0.0,1.0
2025-02-03,30.86,31.97,30.86,31.43,280230,30.86,31.97,30.86,31.43,280230,0.0,1.0
2025-02-04,30.6,31.0,30.22,30.63,231969,30.6,31.0,30.22,30.63,231969,0.0,1.0
2025-02-05,31.69,31.755,30.6,30.79,226682,31.69,31.755,30.6,30.79,226682,0.0,1.0
2025-02-06,31.83,32.55,31.73,31.99,178817,31.83,32.55,31.73,31.99,178817,0.0,1.0
2025-02-07,30.96,31.71,30.87,31.65,129539,30.96,31.71,30.87,31.65,129539,0.0,1.0
2025-02-10,30.9,31.31,30.66,31.31,146881,30.9,31.31,30.66,31.31,146881,0.0,1.0
2025-02-11,29.59,30.83,29.38,30.61,300355,29.59,30.83,29.38,30.61,300355,0.0,1.0
2025-02-12,28.68,29.58,28.31,29.06,390358,28.68,29.58,28.31,29.06,390358,0.0,1.0
2025-02-13,29.08,29.42,28.7,28.96,561953,29.08,29.42,28.7,28.96,561953,0.0,1.0
2025-02-14,26.65,26.9711,25.38,26.55,876873,26.65,26.9711,25.38,26.55,876873,0.0,1.0
2025-02-18,27.92,28.11,26.5,26.8,332721,27.92,28.11,26.5,26.8,332721,0.0,1.0
2025-02-19,27.95,28.57,27.36,27.48,202744,27.95,28.57,27.36,27.48,202744,0.0,1.0
2025-02-20,28.85,28.94,27.74,27.74,311436,28.85,28.94,27.74,27.74,311436,0.0,1.0
2025-02-21,27.3,29.5,27.3,29.22,353779,27.3,29.5,27.3,29.22,353779,0.0,1.0
2025-02-24,28.36,28.93,27.25,27.25,342041,28.36,28.93,27.25,27.25,342041,0.0,1.0
2025-02-25,27.44,28.75,27.38,28.36,177114,27.44,28.75,27.38,28.36,177114,0.0,1.0
2025-02-26,27.08,28.0,26.85,27.4,231522,27.08,28.0,26.85,27.4,231522,0.0,1.0
2025-02-27,26.19,27.05,26.05,26.72,311517,26.19,27.05,26.05,26.72,311517,0.0,1.0
2025-02-28,26.15,26.65,25.81,26.34,362323,26.15,26.65,25.81,26.34,362323,0.0,1.0
2025-03-03,25.09,27.0,24.97,26.25,250435,25.09,27.0,24.97,26.25,250435,0.0,1.0
2025-03-04,25.07,25.405,23.92,24.59,340729,25.07,25.405,23.92,24.59,340729,0.0,1.0
2025-03-05,25.73,26.03,25.085,25.11,203524,25.73,26.03,25.085,25.11,203524,0.0,1.0
2025-03-06,24.51,25.66,24.47,25.51,328409,24.51,25.66,24.47,25.51,328409,0.0,1.0
2025-03-07,24.15,25.175,23.94,24.44,271872,24.15,25.175,23.94,24.44,271872,0.0,1.0
2025-03-10,23.77,24.33,23.19,23.59,316516,23.77,24.33,23.19,23.59,316516,0.0,1.0
2025-03-11,23.69,24.26,23.18,23.75,241943,23.69,24.26,23.18,23.75,241943,0.0,1.0
2025-03-12,23.53,24.0,23.11,24.0,215848,23.53,24.0,23.11,24.0,215848,0.0,1.0
2025-03-13,22.98,23.77,22.58,23.41,199760,22.98,23.77,22.58,23.41,199760,0.0,1.0
2025-03-14,23.95,24.0,23.19,23.22,191502,23.95,24.0,23.19,23.22,191502,0.0,1.0
2025-03-17,24.04,24.29,23.605,23.98,186017,24.04,24.29,23.605,23.98,186017,0.0,1.0
2025-03-18,24.34,24.58,23.7,23.97,186010,24.34,24.58,23.7,23.97,186010,0.0,1.0
2025-03-19,24.65,24.94,24.19,24.32,130617,24.65,24.94,24.19,24.32,130617,0.0,1.0
2025-03-20,24.54,24.8095,24.19,24.31,108677,24.54,24.8095,24.19,24.31,108677,0.0,1.0
2025-03-21,24.26,24.62,23.99,24.17,266539,24.26,24.62,23.99,24.17,266539,0.0,1.0
2025-03-24,24.89,24.99,24.18,24.94,187752,24.89,24.99,24.18,24.94,187752,0.0,1.0
2025-03-25,25.68,25.9965,25.1678,25.17,256288,25.68,25.9965,25.1678,25.17,256288,0.0,1.0
2025-03-26,25.09,26.12,25.0,25.54,211498,25.09,26.12,25.0,25.54,211498,0.0,1.0
2025-03-27,25.91,26.205,24.54,24.82,225474,25.91,26.205,24.54,24.82,225474,0.0,1.0
2025-03-28,25.33,25.955,24.89,25.78,233023,25.33,25.955,24.89,25.78,233023,0.0,1.0
2025-03-31,25.37,25.69,24.6,24.94,688965,25.37,25.69,24.6,24.94,688965,0.0,1.0
2025-04-01,24.97,25.5299,24.75,25.37,420708,24.97,25.5299,24.75,25.37,420708,0.0,1.0
2025-04-02,26.48,26.87,24.69,24.69,310881,26.48,26.87,24.69,24.69,310881,0.0,1.0
2025-04-03,24.72,25.755,24.44,25.04,333697,24.72,25.755,24.44,25.04,333697,0.0,1.0
2025-04-04,24.73,24.95,23.11,23.69,523667,24.73,24.95,23.11,23.69,523667,0.0,1.0
2025-04-07,24.5,25.41,23.045,23.69,488550,24.5,25.41,23.045,23.69,488550,0.0,1.0
2025-04-08,23.84,25.0,23.55,24.91,325093,23.84,25.0,23.55,24.91,325093,0.0,1.0
2025-04-09,25.05,26.24,23.55,23.55,270849,25.05,26.24,23.55,23.55,270849,0.0,1.0
2025-04-10,24.55,24.68,23.84,24.29,250649,24.55,24.68,23.84,24.29,250649,0.0,1.0
2025-04-11,24.53,24.83,23.89,24.61,251137,24.53,24.83,23.89,24.61,251137,0.0,1.0
2025-04-14,24.62,24.85,23.975,24.77,159659,24.62,24.85,23.975,24.77,159659,0.0,1.0
2025-04-15,24.6,25.12,24.42,24.58,118537,24.6,25.12,24.42,24.58,118537,0.0,1.0
2025-04-16,24.4,25.2,23.9675,24.51,160631,24.4,25.2,23.9675,24.51,160631,0.0,1.0
2025-04-17,24.67,25.02,24.09,24.24,346100,24.67,25.02,24.09,24.24,346100,0.0,1.0
2025-04-21,24.4,24.73,24.02,24.57,182479,24.4,24.73,24.02,24.57,182479,0.0,1.0
2025-04-22,24.44,24.82,24.2,24.62,223546,24.44,24.82,24.2,24.62,223546,0.0,1.0
2025-04-23,24.06,25.25,23.515,24.94,245789,24.06,25.25,23.515,24.94,245789,0.0,1.0
2025-04-24,24.66,25.015,23.895,24.0,317320,24.66,25.015,23.895,24.0,317320,0.0,1.0
2025-04-25,24.42,24.52,23.505,24.52,183891,24.42,24.52,23.505,24.52,183891,0.0,1.0
2025-04-28,24.46,24.93,24.005,24.48,375786,24.46,24.93,24.005,24.48,375786,0.0,1.0
2025-04-29,25.01,25.12,23.88,24.47,285272,25.01,25.12,23.88,24.47,285272,0.0,1.0
2025-04-30,26.86,28.34,25.71,25.88,720919,26.86,28.34,25.71,25.88,720919,0.0,1.0
2025-05-01,26.55,27.48,26.07,26.67,356959,26.55,27.48,26.07,26.67,356959,0.0,1.0
2025-05-02,26.4,27.64,26.265,26.82,302966,26.4,27.64,26.265,26.82,302966,0.0,1.0
2025-05-05,26.02,26.42,25.77,26.22,197327,26.02,26.42,25.77,26.22,197327,0.0,1.0
2025-05-06,25.37,26.125,25.09,25.76,461844,25.37,26.125,25.09,25.76,461844,0.0,1.0
2025-05-07,26.03,26.37,25.425,25.62,213934,26.03,26.37,25.425,25.62,213934,0.0,1.0
2025-05-08,27.37,27.5,26.345,26.345,252368,27.37,27.5,26.345,26.345,252368,0.0,1.0
2025-05-09,27.1,27.58,26.67,27.38,179940,27.1,27.58,26.67,27.38,179940,0.0,1.0
2025-05-12,27.71,28.29,27.63,28.02,371210,27.71,28.29,27.63,28.02,371210,0.0,1.0
2025-05-13,28.48,28.87,27.95,27.95,253364,28.48,28.87,27.95,27.95,253364,0.0,1.0
2025-05-14,28.51,28.97,27.925,28.65,299412,28.51,28.97,27.925,28.65,299412,0.0,1.0
2025-05-15,29.07,29.19,28.59,28.69,116653,29.07,29.19,28.59,28.69,116653,0.0,1.0
2025-05-16,29.31,29.68,28.89,29.25,166756,29.31,29.68,28.89,29.25,166756,0.0,1.0
2025-05-19,29.76,29.78,28.66,29.0,194582,29.76,29.78,28.66,29.0,194582,0.0,1.0
2025-05-20,29.65,29.82,29.49,29.68,165942,29.65,29.82,29.49,29.68,165942,0.0,1.0
2025-05-21,29.09,29.6,28.88,29.01,155493,29.09,29.6,28.88,29.01,155493,0.0,1.0
2025-05-22,29.25,29.44,28.89,29.12,168820,29.25,29.44,28.89,29.12,168820,0.0,1.0
2025-05-23,28.93,29.33,28.8,28.86,188528,28.93,29.33,28.8,28.86,188528,0.0,1.0
2025-05-27,30.3,30.32,29.26,29.36,201623,30.3,30.32,29.26,29.36,201623,0.0,1.0
2025-05-28,29.84,30.21,29.75,30.14,151266,29.84,30.21,29.75,30.14,151266,0.0,1.0
2025-05-29,29.34,29.945,29.24,29.72,150514,29.34,29.945,29.24,29.72,150514,0.0,1.0
2025-05-30,28.79,29.35,28.65,29.22,475866,28.79,29.35,28.65,29.22,475866,0.0,1.0
2025-06-02,28.2,29.25,28.165,28.87,242987,28.2,29.25,28.165,28.87,242987,0.0,1.0
2025-06-03,28.99,29.26,28.14,28.3,189304,28.99,29.26,28.14,28.3,189304,0.0,1.0
2025-06-04,29.61,29.73,28.88,29.19,183110,29.61,29.73,28.88,29.19,183110,0.0,1.0
2025-06-05,29.4,30.13,29.01,29.37,283199,29.4,30.13,29.01,29.37,283199,0.0,1.0
2025-06-06,28.92,30.24,28.82,29.74,156399,28.92,30.24,28.82,29.74,156399,0.0,1.0
2025-06-09,29.12,29.29,28.92,29.12,97621,29.12,29.29,28.92,29.12,97621,0.0,1.0
2025-06-10,28.95,29.455,28.9,29.14,116014,28.95,29.455,28.9,29.14,116014,0.0,1.0
2025-06-11,28.68,29.275,28.63,28.99,140923,28.68,29.275,28.63,28.99,140923,0.0,1.0
2025-06-12,28.68,28.95,28.42,28.5,135164,28.68,28.95,28.42,28.5,135164,0.0,1.0
2025-06-13,27.53,28.45,27.435,28.19,114694,27.53,28.45,27.435,28.19,114694,0.0,1.0
2025-06-16,27.95,28.265,27.73,27.79,120106,27.95,28.265,27.73,27.79,120106,0.0,1.0
2025-06-17,27.61,28.07,27.55,27.89,119523,27.61,28.07,27.55,27.89,119523,0.0,1.0
2025-06-18,26.75,27.66,26.655,27.48,148836,26.75,27.66,26.655,27.48,148836,0.0,1.0
2025-06-20,26.39,27.07,26.38,26.84,213249,26.39,27.07,26.38,26.84,213249,0.0,1.0
2025-06-23,26.9,26.97,26.23,26.23,118591,26.9,26.97,26.23,26.23,118591,0.0,1.0
2025-06-24,27.0,27.53,26.97,27.03,164723,27.0,27.53,26.97,27.03,164723,0.0,1.0
2025-06-25,27.67,27.7,26.695,27.18,134275,27.67,27.7,26.695,27.18,134275,0.0,1.0
2025-06-26,27.98,28.16,27.66,27.66,154201,27.98,28.16,27.66,27.66,154201,0.0,1.0
2025-06-27,27.93,28.945,27.87,28.09,516549,27.93,28.945,27.87,28.09,516549,0.0,1.0
2025-06-30,27.24,28.12,27.02,28.02,385459,27.24,28.12,27.02,28.02,385459,0.0,1.0
2025-07-01,28.9,29.47,27.26,27.26,179676,28.9,29.47,27.26,27.26,179676,0.0,1.0
2025-07-02,29.85,30.08,29.02,29.18,236868,29.85,30.08,29.02,29.18,236868,0.0,1.0
2025-07-03,30.13,30.335,29.86,30.05,70839,30.13,30.335,29.86,30.05,70839,0.0,1.0
2025-07-07,29.82,30.18,29.61,29.78,132048,29.82,30.18,29.61,29.78,132048,0.0,1.0
2025-07-08,29.28,30.095,29.21,29.78,126507,29.28,30.095,29.21,29.78,126507,0.0,1.0
2025-07-09,29.43,29.535,29.19,29.28,115895,29.43,29.535,29.19,29.28,115895,0.0,1.0
2025-07-10,30.02,30.41,29.2,29.2,120159,30.02,30.41,29.2,29.2,120159,0.0,1.0
2025-07-11,29.93,30.0,29.47,29.57,119339,29.93,30.0,29.47,29.57,119339,0.0,1.0
2025-07-14,29.93,30.215,29.56,29.72,106822,29.93,30.215,29.56,29.72,106822,0.0,1.0
2025-07-15,29.2,30.14,29.17,30.14,120738,29.2,30.14,29.17,30.14,120738,0.0,1.0
2025-07-16,29.27,29.545,28.9401,29.35,111444,29.27,29.545,28.9401,29.35,111444,0.0,1.0
2025-07-17,29.09,29.58,28.97,29.06,130497,29.09,29.58,28.97,29.06,130497,0.0,1.0
2025-07-18,28.01,29.13,27.93,29.13,152000,28.01,29.13,27.93,29.13,152000,0.0,1.0
2025-07-21,28.27,28.75,28.045,28.06,124865,28.27,28.75,28.045,28.06,124865,0.0,1.0
2025-07-22,28.78,28.93,28.25,28.31,127949,28.78,28.93,28.25,28.31,127949,0.0,1.0
2025-07-23,29.71,29.875,29.11,29.11,161798,29.71,29.875,29.11,29.11,161798,0.0,1.0
2025-07-24,29.89,29.89,29.22,29.4,209508,29.89,29.89,29.22,29.4,209508,0.0,1.0
2025-07-25,30.84,30.96,29.765,29.94,168333,30.84,30.96,29.765,29.94,168333,0.0,1.0
2025-07-28,29.49,30.74,29.195,30.74,173374,29.49,30.74,29.195,30.74,173374,0.0,1.0
2025-07-29,29.44,30.02,29.29,29.56,210534,29.44,30.02,29.29,29.56,210534,0.0,1.0
2025-07-30,24.05,28.51,24.02,27.835,1345832,24.05,28.51,24.02,27.835,1345832,0.0,1.0
2025-07-31,22.56,23.825,22.0,23.61,695827,22.56,23.825,22.0,23.61,695827,0.0,1.0
2025-08-01,22.25,22.48,21.935,22.36,361206,22.25,22.48,21.935,22.36,361206,0.0,1.0
2025-08-04,22.12,22.8,22.0201,22.18,265327,22.12,22.8,22.0201,22.18,265327,0.0,1.0
2025-08-05,22.5,22.91,21.55,22.14,373835,22.5,22.91,21.55,22.14,373835,0.0,1.0
2025-08-06,22.22,22.5,21.71,22.24,251848,22.22,22.5,21.71,22.24,251848,0.0,1.0
2025-08-07,22.96,23.195,22.27,22.5,246536,22.96,23.195,22.27,22.5,246536,0.0,1.0
2025-08-08,22.42,22.98,22.34,22.98,181664,22.42,22.98,22.34,22.98,181664,0.0,1.0
2025-08-11,21.76,22.32,21.445,22.15,215357,21.76,22.32,21.445,22.15,215357,0.0,1.0
2025-08-12,21.7,22.33,21.44,21.72,316315,21.7,22.33,21.44,21.72,316315,0.0,1.0
2025-08-13,22.77,22.79,21.555,21.78,193054,22.77,22.79,21.555,21.78,193054,0.0,1.0
2025-08-14,21.9,22.84,21.89,22.55,220262,21.9,22.84,21.89,22.55,220262,0.0,1.0
2025-08-15,21.54,22.12,21.45,22.12,218404,21.54,22.12,21.45,22.12,218404,0.0,1.0
2025-08-18,21.97,22.26,21.45,21.45,147970,21.97,22.26,21.45,21.45,147970,0.0,1.0
2025-08-19,21.95,22.265,21.705,22.05,113621,21.95,22.265,21.705,22.05,113621,0.0,1.0
2025-08-20,21.2,21.985,21.18,21.79,181162,21.2,21.985,21.18,21.79,181162,0.0,1.0
2025-08-21,21.36,21.36,20.84,21.0,174010,21.36,21.36,20.84,21.0,174010,0.0,1.0
2025-08-22,22.22,22.22,21.49,21.7,290518,22.22,22.22,21.49,21.7,290518,0.0,1.0
2025-08-25,21.63,22.175,21.62,22.17,123458,21.63,22.175,21.62,22.17,123458,0.0,1.0
2025-08-26,21.42,21.775,21.18,21.46,215681,21.42,21.775,21.18,21.46,215681,0.0,1.0
2025-08-27,21.45,21.75,21.19,21.31,119872,21.45,21.75,21.19,21.31,119872,0.0,1.0
2025-08-28,21.38,21.6,21.21,21.6,94248,21.38,21.6,21.21,21.6,94248,0.0,1.0
2025-08-29,21.57,21.92,21.39,21.53,223712,21.57,21.92,21.39,21.53,223712,0.0,1.0
2025-09-02,21.46,21.57,21.08,21.23,241530,21.46,21.57,21.08,21.23,241530,0.0,1.0
2025-09-03,21.46,21.725,21.18,21.39,315897,21.46,21.725,21.18,21.39,315897,0.0,1.0
2025-09-04,21.92,21.96,21.22,21.55,176776,21.92,21.96,21.22,21.55,176776,0.0,1.0
2025-09-05,22.01,22.455,21.75,22.0,179673,22.01,22.455,21.75,22.0,179673,0.0,1.0
2025-09-08,22.02,22.06,21.48,22.03,133477,22.02,22.06,21.48,22.03,133477,0.0,1.0
2025-09-09,21.32,21.82,21.145,21.64,232222,21.32,21.82,21.145,21.64,232222,0.0,1.0
2025-09-10,21.24,21.56,21.1044,21.55,118084,21.24,21.56,21.1044,21.55,118084,0.0,1.0
2025-09-11,21.81,21.83,21.1,21.1,130808,21.81,21.83,21.1,21.1,130808,0.0,1.0
2025-09-12,21.36,21.86,21.35,21.86,99414,21.36,21.86,21.35,21.86,99414,0.0,1.0
2025-09-15,21.37,21.41,21.07,21.29,129676,21.37,21.41,21.07,21.29,129676,0.0,1.0
2025-09-16,21.79,21.99,21.41,21.42,178408,21.79,21.99,21.41,21.42,178408,0.0,1.0
2025-09-17,21.54,22.7,21.53,22.0,218729,21.54,22.7,21.53,22.0,218729,0.0,1.0
2025-09-18,21.78,22.14,21.38,21.5,145030,21.78,22.14,21.38,21.5,145030,0.0,1.0
2025-09-19,21.04,21.75,20.94,21.75,475196,21.04,21.75,20.94,21.75,475196,0.0,1.0
2025-09-22,22.55,22.92,21.805,22.09,362879,22.55,22.92,21.805,22.09,362879,0.0,1.0
2025-09-23,21.35,22.72,21.34,22.67,266480,21.35,22.72,21.34,22.67,266480,0.0,1.0
2025-09-24,21.05,21.65,21.0,21.23,192776,21.05,21.65,21.0,21.23,192776,0.0,1.0
2025-09-25,20.76,21.2,20.67,20.94,214019,20.76,21.2,20.67,20.94,214019,0.0,1.0
2025-09-26,21.04,21.19,20.685,20.79,194456,21.04,21.19,20.685,20.79,194456,0.0,1.0
2025-09-29,20.7,21.01,20.61,21.0,207835,20.7,21.01,20.61,21.0,207835,0.0,1.0
2025-09-30,20.76,20.97,20.415,20.64,205104,20.76,20.97,20.415,20.64,205104,0.0,1.0
2025-10-01,20.46,21.06,20.25,20.56,267667,20.46,21.06,20.25,20.56,267667,0.0,1.0
2025-10-02,20.51,20.685,20.2362,20.43,138524,20.51,20.685,20.2362,20.43,138524,0.0,1.0
2025-10-03,20.37,20.71,20.34,20.42,111571,20.37,20.71,20.34,20.42,111571,0.0,1.0
2025-10-06,20.08,20.42,20.02,20.34,152134,20.08,20.42,20.02,20.34,152134,0.0,1.0
2025-10-07,19.63,20.185,19.57,20.13,211885,19.63,20.185,19.57,20.13,211885,0.0,1.0
2025-10-08,19.9,20.17,19.63,19.69,132529,19.9,20.17,19.63,19.69,132529,0.0,1.0
2025-10-09,19.27,19.8954,19.26,19.8,202513,19.27,19.8954,19.26,19.8,202513,0.0,1.0
2025-10-10,18.72,19.38,18.71,19.38,215712,18.72,19.38,18.71,19.38,215712,0.0,1.0
2025-10-13,19.04,19.14,18.74,18.91,178876,19.04,19.14,18.74,18.91,178876,0.0,1.0
2025-10-14,18.98,19.52,18.94,18.95,193079,18.98,19.52,18.94,18.95,193079,0.0,1.0
2025-10-15,18.99,19.38,18.925,19.11,147770,18.99,19.38,18.925,19.11,147770,0.0,1.0
2025-10-16,19.19,19.795,19.01,19.01,197194,19.19,19.795,19.01,19.01,197194,0.0,1.0
2025-10-17,18.93,19.36,18.7,19.16,155905,18.93,19.36,18.7,19.16,155905,0.0,1.0
2025-10-20,19.64,20.0,19.0,19.0,248943,19.64,20.0,19.0,19.0,248943,0.0,1.0
2025-10-21,19.77,19.84,19.5,19.74,145672,19.77,19.84,19.5,19.74,145672,0.0,1.0
2025-10-22,19.56,20.28,19.52,19.91,168481,19.56,20.28,19.52,19.91,168481,0.0,1.0
2025-10-23,19.96,20.09,19.15,19.5,331036,19.96,20.09,19.15,19.5,331036,0.0,1.0
2025-10-24,19.93,20.28,19.64,20.19,146143,19.93,20.28,19.64,20.19,146143,0.0,1.0
2025-10-27,19.39,20.19,19.36,19.91,189985,19.39,20.19,19.36,19.91,189985,0.0,1.0
2025-10-28,19.31,19.99,19.16,19.41,282271,19.31,19.99,19.16,19.41,282271,0.0,1.0
2025-10-29,17.66,19.16,16.53,19.0,701016,17.66,19.16,16.53,19.0,701016,0.0,1.0
2025-10-30,17.59,17.81,16.8,17.34,381180,17.59,17.81,16.8,17.34,381180,0.0,1.0
2025-10-31,17.65,17.8,17.25,17.6,260982,17.65,17.8,17.25,17.6,260982,0.0,1.0
2025-11-03,18.11,18.17,17.22,17.48,356329,18.11,18.17,17.22,17.48,356329,0.0,1.0
2025-11-04,18.21,18.27,17.77,17.97,197894,18.21,18.27,17.77,17.97,197894,0.0,1.0
2025-11-05,18.51,18.55,18.115,18.45,128276,18.51,18.55,18.115,18.45,128276,0.0,1.0
2025-11-06,18.38,18.7225,18.3,18.4,156876,18.38,18.7225,18.3,18.4,156876,0.0,1.0
2025-11-07,18.08,18.5,17.72,18.28,181085,18.08,18.5,17.72,18.28,181085,0.0,1.0
2025-11-10,17.87,18.6,17.68,18.2,158322,17.87,18.6,17.68,18.2,158322,0.0,1.0
2025-11-11,18.28,18.38,17.925,18.0,170880,18.28,18.38,17.925,18.0,170880,0.0,1.0
2025-11-12,18.46,18.715,18.24,18.39,96115,18.46,18.715,18.24,18.39,96115,0.0,1.0
2025-11-13,18.55,18.85,18.245,18.46,135889,18.55,18.85,18.245,18.46,135889,0.0,1.0
2025-11-14,18.27,18.44,17.92,18.44,98595,18.27,18.44,17.92,18.44,98595,0.0,1.0
2025-11-17,18.22,18.84,17.865,18.4,186908,18.22,18.84,17.865,18.4,186908,0.0,1.0
2025-11-18,17.67,18.13,17.5701,18.13,156662,17.67,18.13,17.5701,18.13,156662,0.0,1.0
2025-11-19,17.08,17.765,16.94,17.7,134595,17.08,17.765,16.94,17.7,134595,0.0,1.0
2025-11-20,16.6,17.465,16.55,17.05,175767,16.6,17.465,16.55,17.05,175767,0.0,1.0
2025-11-21,17.27,17.61,16.545,16.7,442498,17.27,17.61,16.545,16.7,442498,0.0,1.0
2025-11-24,16.94,17.2,16.44,17.12,348607,16.94,17.2,16.44,17.12,348607,0.0,1.0
2025-11-25,17.77,17.77,16.82,17.15,220487,17.77,17.77,16.82,17.15,220487,0.0,1.0
2025-11-26,18.13,18.37,17.7,17.7,183129,18.13,18.37,17.7,17.7,183129,0.0,1.0