date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-09-30,15.25,15.71,12.01,12.27,5356800,15.25,15.71,12.01,12.27,5356800,0.0,1.0
2005-10-03,14.75,15.47,14.4,15.25,730600,14.75,15.47,14.4,15.25,730600,0.0,1.0
2005-10-04,14.0,15.0,14.0,15.0,536300,14.0,15.0,14.0,15.0,536300,0.0,1.0
2005-10-05,14.21,14.6,14.0,14.5,134000,14.21,14.6,14.0,14.5,134000,0.0,1.0
2005-10-06,14.3,14.5,14.0,14.14,114600,14.3,14.5,14.0,14.14,114600,0.0,1.0
2005-10-07,14.11,14.23,14.0,14.2,274200,14.11,14.23,14.0,14.2,274200,0.0,1.0
2005-10-10,14.1,14.28,14.0,14.0,241100,14.1,14.28,14.0,14.0,241100,0.0,1.0
2005-10-11,14.15,14.28,14.0,14.06,155400,14.15,14.28,14.0,14.06,155400,0.0,1.0
2005-10-12,14.11,14.13,14.0,14.0,322400,14.11,14.13,14.0,14.0,322400,0.0,1.0
2005-10-13,14.79,14.9545,14.07,14.07,75000,14.79,14.9545,14.07,14.07,75000,0.0,1.0
2005-10-14,14.59,15.1,14.59,14.95,135000,14.59,15.1,14.59,14.95,135000,0.0,1.0
2005-10-17,14.75,14.99,14.5,14.874,17700,14.75,14.99,14.5,14.874,17700,0.0,1.0
2005-10-18,14.9,15.0,14.55,14.68,51500,14.9,15.0,14.55,14.68,51500,0.0,1.0
2005-10-19,15.5,15.74,14.75,14.95,33900,15.5,15.74,14.75,14.95,33900,0.0,1.0
2005-10-20,15.45,16.22,15.3,15.321,196000,15.45,16.22,15.3,15.321,196000,0.0,1.0
2005-10-21,15.31,15.79,15.31,15.41,186700,15.31,15.79,15.31,15.41,186700,0.0,1.0
2005-10-24,15.44,15.6155,15.26,15.31,4800,15.44,15.6155,15.26,15.31,4800,0.0,1.0
2005-10-25,15.6,15.83,14.9,15.45,280400,15.6,15.83,14.9,15.45,280400,0.0,1.0
2005-10-26,16.8,17.29,15.45,15.45,579100,16.8,17.29,15.45,15.45,579100,0.0,1.0
2005-10-27,17.45,17.64,16.8,17.39,84900,17.45,17.64,16.8,17.39,84900,0.0,1.0
2005-10-28,17.45,17.5,16.84,17.31,156600,17.45,17.5,16.84,17.31,156600,0.0,1.0
2005-10-31,16.93,17.28,16.47,16.98,382300,16.93,17.28,16.47,16.98,382300,0.0,1.0
2005-11-01,17.29,17.45,16.54,16.85,155000,17.29,17.45,16.54,16.85,155000,0.0,1.0
2005-11-02,18.0,18.87,17.15,17.15,212900,18.0,18.87,17.15,17.15,212900,0.0,1.0
2005-11-03,17.71,18.22,17.17,18.14,83000,17.71,18.22,17.17,18.14,83000,0.0,1.0
2005-11-04,17.83,18.25,17.83,18.0,30100,17.83,18.25,17.83,18.0,30100,0.0,1.0
2005-11-07,18.16,18.55,17.6925,17.79,46100,18.16,18.55,17.6925,17.79,46100,0.0,1.0
2005-11-08,18.2,18.44,18.16,18.2,29400,18.2,18.44,18.16,18.2,29400,0.0,1.0
2005-11-09,18.4,19.5,18.3,18.93,86000,18.4,19.5,18.3,18.93,86000,0.0,1.0
2005-11-10,18.4,18.5,17.624,18.5,83300,18.4,18.5,17.624,18.5,83300,0.0,1.0
2005-11-11,18.4,18.5,18.01,18.4,72300,18.4,18.5,18.01,18.4,72300,0.0,1.0
2005-11-14,18.83,19.14,18.7,19.14,46000,18.83,19.14,18.7,19.14,46000,0.0,1.0
2005-11-15,19.09,19.36,18.95,19.36,73700,19.09,19.36,18.95,19.36,73700,0.0,1.0
2005-11-16,19.25,19.74,19.02,19.32,30300,19.25,19.74,19.02,19.32,30300,0.0,1.0
2005-11-17,18.96,19.7,18.75,19.45,37500,18.96,19.7,18.75,19.45,37500,0.0,1.0
2005-11-18,18.73,19.26,18.47,18.88,41300,18.73,19.26,18.47,18.88,41300,0.0,1.0
2005-11-21,18.7,19.49,18.647,18.95,61500,18.7,19.49,18.647,18.95,61500,0.0,1.0
2005-11-22,18.41,18.73,17.22,18.73,91300,18.41,18.73,17.22,18.73,91300,0.0,1.0
2005-11-23,18.51,18.63,18.2,18.23,22900,18.51,18.63,18.2,18.23,22900,0.0,1.0
2005-11-25,18.23,18.4,18.02,18.23,40600,18.23,18.4,18.02,18.23,40600,0.0,1.0
2005-11-28,18.02,18.19,17.49,18.0,105700,18.02,18.19,17.49,18.0,105700,0.0,1.0
2005-11-29,18.42,19.0,17.79,17.79,124700,18.42,19.0,17.79,17.79,124700,0.0,1.0
2005-11-30,18.16,18.35,17.55,18.35,80400,18.16,18.35,17.55,18.35,80400,0.0,1.0
2005-12-01,17.94,18.46,17.85,18.23,54200,17.94,18.46,17.85,18.23,54200,0.0,1.0
2005-12-02,19.0,19.1,18.09,18.1,65100,19.0,19.1,18.09,18.1,65100,0.0,1.0
2005-12-05,19.0,19.14,18.85,19.14,12700,19.0,19.14,18.85,19.14,12700,0.0,1.0
2005-12-06,19.8,20.89,18.46,18.79,225300,19.8,20.89,18.46,18.79,225300,0.0,1.0
2005-12-07,20.0,20.52,19.63,20.25,190800,20.0,20.52,19.63,20.25,190800,0.0,1.0
2005-12-08,20.3,20.45,20.01,20.45,192300,20.3,20.45,20.01,20.45,192300,0.0,1.0
2005-12-09,20.48,20.48,20.23,20.23,77000,20.48,20.48,20.23,20.23,77000,0.0,1.0
2005-12-12,20.95,21.25,20.41,20.63,246500,20.95,21.25,20.41,20.63,246500,0.0,1.0
2005-12-13,20.94,20.94,20.79,20.8,67100,20.94,20.94,20.79,20.8,67100,0.0,1.0
2005-12-14,21.17,21.4,20.95,21.17,105600,21.17,21.4,20.95,21.17,105600,0.0,1.0
2005-12-15,21.95,22.0,21.33,21.43,22600,21.95,22.0,21.33,21.43,22600,0.0,1.0
2005-12-16,22.26,22.26,21.47,21.47,33600,22.26,22.26,21.47,21.47,33600,0.0,1.0
2005-12-19,22.35,22.45,21.81,22.26,125700,22.35,22.45,21.81,22.26,125700,0.0,1.0
2005-12-20,22.3,22.42,22.17,22.35,118700,22.3,22.42,22.17,22.35,118700,0.0,1.0
2005-12-21,22.37,22.83,22.3,22.3,111100,22.37,22.83,22.3,22.3,111100,0.0,1.0
2005-12-22,22.33,22.61,22.21,22.542,97600,22.33,22.61,22.21,22.542,97600,0.0,1.0
2005-12-23,22.35,22.46,22.17,22.33,108900,22.35,22.46,22.17,22.33,108900,0.0,1.0
2005-12-27,21.91,22.47,21.58,22.47,109600,21.91,22.47,21.58,22.47,109600,0.0,1.0
2005-12-28,21.86,22.05,21.08,21.9,52100,21.86,22.05,21.08,21.9,52100,0.0,1.0
2005-12-29,22.22,22.42,21.3064,21.59,90900,22.22,22.42,21.3064,21.59,90900,0.0,1.0
2005-12-30,22.754,22.77,22.23,22.44,55800,22.754,22.77,22.23,22.44,55800,0.0,1.0
2006-01-03,23.09,23.52,22.36,22.75,360500,23.09,23.52,22.36,22.75,360500,0.0,1.0
2006-01-04,23.17,23.29,22.82,23.15,101400,23.17,23.29,22.82,23.15,101400,0.0,1.0
2006-01-05,23.11,23.43,22.78,23.2,158200,23.11,23.43,22.78,23.2,158200,0.0,1.0
2006-01-06,23.78,24.11,23.48,23.48,161600,23.78,24.11,23.48,23.48,161600,0.0,1.0
2006-01-09,23.361,23.84,23.11,23.84,182600,23.361,23.84,23.11,23.84,182600,0.0,1.0
2006-01-10,23.84,23.94,23.14,23.45,129300,23.84,23.94,23.14,23.45,129300,0.0,1.0
2006-01-11,25.62,26.0,23.91,24.05,352500,25.62,26.0,23.91,24.05,352500,0.0,1.0
2006-01-12,24.71,25.62,24.4,25.62,343100,24.71,25.62,24.4,25.62,343100,0.0,1.0
2006-01-13,25.3,25.7,24.7,24.7,167500,25.3,25.7,24.7,24.7,167500,0.0,1.0
2006-01-17,26.78,26.95,25.3,25.39,69000,26.78,26.95,25.3,25.39,69000,0.0,1.0
2006-01-18,26.9,27.21,26.47,26.7,196800,26.9,27.21,26.47,26.7,196800,0.0,1.0
2006-01-19,27.81,28.55,26.97,27.0272,190800,27.81,28.55,26.97,27.0272,190800,0.0,1.0
2006-01-20,28.2,28.45,27.85,28.0,260400,28.2,28.45,27.85,28.0,260400,0.0,1.0
2006-01-23,28.05,28.59,27.97,27.97,141100,28.05,28.59,27.97,27.97,141100,0.0,1.0
2006-01-24,27.2,28.21,26.21,28.05,279900,27.2,28.21,26.21,28.05,279900,0.0,1.0
2006-01-25,30.02,32.38,29.9,32.2,1100800,30.02,32.38,29.9,32.2,1100800,0.0,1.0
2006-01-26,30.01,30.33,29.91,30.0,61000,30.01,30.33,29.91,30.0,61000,0.0,1.0
2006-01-27,30.3,30.5,29.85,30.2,44912,30.3,30.5,29.85,30.2,44912,0.0,1.0
2006-01-30,30.04,30.56,29.81,30.45,49082,30.04,30.56,29.81,30.45,49082,0.0,1.0
2006-01-31,30.23,30.33,29.41,30.1,77001,30.23,30.33,29.41,30.1,77001,0.0,1.0
2006-02-01,29.9,30.34,29.9,30.34,90973,29.9,30.34,29.9,30.34,90973,0.0,1.0
2006-02-02,30.39,30.45,29.98,30.0,64136,30.39,30.45,29.98,30.0,64136,0.0,1.0
2006-02-03,30.98,31.47,30.18,30.18,42712,30.98,31.47,30.18,30.18,42712,0.0,1.0
2006-02-06,31.71,31.83,30.5,31.0,69839,31.71,31.83,30.5,31.0,69839,0.0,1.0
2006-02-07,31.84,32.28,31.1201,31.85,156207,31.84,32.28,31.1201,31.85,156207,0.0,1.0
2006-02-08,32.51,36.46,31.9,32.08,349736,32.51,36.46,31.9,32.08,349736,0.0,1.0
2006-02-09,33.42,33.78,32.69,32.69,195166,33.42,33.78,32.69,32.69,195166,0.0,1.0
2006-02-10,32.68,34.63,32.67,33.42,134667,32.68,34.63,32.67,33.42,134667,0.0,1.0
2006-02-13,32.92,33.04,32.61,32.82,35393,32.92,33.04,32.61,32.82,35393,0.0,1.0
2006-02-14,32.82,33.09,32.59,33.09,53243,32.82,33.09,32.59,33.09,53243,0.0,1.0
2006-02-15,31.55,32.8,31.27,32.8,131975,31.55,32.8,31.27,32.8,131975,0.0,1.0
2006-02-16,31.98,32.22,30.25,31.74,160026,31.98,32.22,30.25,31.74,160026,0.0,1.0
2006-02-17,32.355,32.78,32.11,32.13,137419,32.355,32.78,32.11,32.13,137419,0.0,1.0
2006-02-21,33.26,33.58,32.2,32.2,58215,33.26,33.58,32.2,32.2,58215,0.0,1.0
2006-02-22,33.45,33.65,33.15,33.35,85900,33.45,33.65,33.15,33.35,85900,0.0,1.0
2006-02-23,33.5,33.7,33.0832,33.62,39641,33.5,33.7,33.0832,33.62,39641,0.0,1.0
2006-02-24,34.64,35.64,33.64,33.64,108200,34.64,35.64,33.64,33.64,108200,0.0,1.0
2006-02-27,36.08,37.02,34.81,34.84,241228,36.08,37.02,34.81,34.84,241228,0.0,1.0
2006-02-28,36.16,37.75,35.73,35.95,174027,36.16,37.75,35.73,35.95,174027,0.0,1.0
2006-03-01,35.99,36.35,35.77,36.01,109287,35.99,36.35,35.77,36.01,109287,0.0,1.0
2006-03-02,34.81,36.13,34.7,36.13,117854,34.81,36.13,34.7,36.13,117854,0.0,1.0
2006-03-03,32.82,34.92,32.5,34.92,369742,32.82,34.92,32.5,34.92,369742,0.0,1.0
2006-03-06,33.13,33.15,32.57,32.69,85771,33.13,33.15,32.57,32.69,85771,0.0,1.0
2006-03-07,32.5,33.18,32.47,33.0,57236,32.5,33.18,32.47,33.0,57236,0.0,1.0
2006-03-08,32.7,32.91,32.58,32.65,29841,32.7,32.91,32.58,32.65,29841,0.0,1.0
2006-03-09,32.0,33.25,31.56,33.01,143961,32.0,33.25,31.56,33.01,143961,0.0,1.0
2006-03-10,31.25,31.85,31.0,31.85,64600,31.25,31.85,31.0,31.85,64600,0.0,1.0
2006-03-13,30.5,31.1,29.68,30.36,208338,30.5,31.1,29.68,30.36,208338,0.0,1.0
2006-03-14,31.87,32.41,30.36,30.36,108675,31.87,32.41,30.36,30.36,108675,0.0,1.0
2006-03-15,32.15,32.38,31.87,32.01,90271,32.15,32.38,31.87,32.01,90271,0.0,1.0
2006-03-16,32.98,33.07,32.02,32.02,40214,32.98,33.07,32.02,32.02,40214,0.0,1.0
2006-03-17,33.25,33.37,33.08,33.08,99799,33.25,33.37,33.08,33.08,99799,0.0,1.0
2006-03-20,34.03,34.25,33.44,33.44,128670,34.03,34.25,33.44,33.44,128670,0.0,1.0
2006-03-21,32.85,34.13,32.32,33.88,104101,32.85,34.13,32.32,33.88,104101,0.0,1.0
2006-03-22,32.77,33.06,32.7,32.99,38088,32.77,33.06,32.7,32.99,38088,0.0,1.0
2006-03-23,32.84,33.0,32.69,32.9,31572,32.84,33.0,32.69,32.9,31572,0.0,1.0
2006-03-24,32.25,32.9,31.654,32.81,108229,32.25,32.9,31.654,32.81,108229,0.0,1.0
2006-03-27,31.4,32.35,31.04,32.35,285482,31.4,32.35,31.04,32.35,285482,0.0,1.0
2006-03-28,29.82,31.49,28.88,31.4,524914,29.82,31.49,28.88,31.4,524914,0.0,1.0
2006-03-29,29.1,29.3,28.38,29.25,2550038,29.1,29.3,28.38,29.25,2550038,0.0,1.0
2006-03-30,29.75,29.82,28.62,28.83,885922,29.75,29.82,28.62,28.83,885922,0.0,1.0
2006-03-31,29.85,30.01,29.3,29.75,486102,29.85,30.01,29.3,29.75,486102,0.0,1.0
2006-04-03,29.92,30.0,29.64,29.85,286655,29.92,30.0,29.64,29.85,286655,0.0,1.0
2006-04-04,29.74,29.99,29.3,29.67,166948,29.74,29.99,29.3,29.67,166948,0.0,1.0
2006-04-05,29.71,29.74,29.2,29.5,401286,29.71,29.74,29.2,29.5,401286,0.0,1.0
2006-04-06,30.0,30.01,29.29,29.62,345287,30.0,30.01,29.29,29.62,345287,0.0,1.0
2006-04-07,29.99,30.1,29.75,29.75,525969,29.99,30.1,29.75,29.75,525969,0.0,1.0
2006-04-10,29.7,29.95,29.69,29.86,214734,29.7,29.95,29.69,29.86,214734,0.0,1.0
2006-04-11,29.67,29.95,29.49,29.68,245689,29.67,29.95,29.49,29.68,245689,0.0,1.0
2006-04-12,29.7,29.76,29.65,29.65,317431,29.7,29.76,29.65,29.65,317431,0.0,1.0
2006-04-13,31.25,31.25,29.71,29.71,1106138,31.25,31.25,29.71,29.71,1106138,0.0,1.0
2006-04-17,32.4475,32.5,31.37,31.37,552841,32.4475,32.5,31.37,31.37,552841,0.0,1.0
2006-04-18,33.0,33.5,32.08,32.09,574129,33.0,33.5,32.08,32.09,574129,0.0,1.0
2006-04-19,32.96,33.1,32.7,33.1,427420,32.96,33.1,32.7,33.1,427420,0.0,1.0
2006-04-20,32.69,33.0,32.5,33.0,185499,32.69,33.0,32.5,33.0,185499,0.0,1.0
2006-04-21,32.44,32.65,32.02,32.6,185946,32.44,32.65,32.02,32.6,185946,0.0,1.0
2006-04-24,32.08,32.4,31.5,32.4,230324,32.08,32.4,31.5,32.4,230324,0.0,1.0
2006-04-25,32.33,32.55,32.24,32.24,616785,32.33,32.55,32.24,32.24,616785,0.0,1.0
2006-04-26,33.5,33.7,32.06,32.43,895082,33.5,33.7,32.06,32.43,895082,0.0,1.0
2006-04-27,34.15,36.45,33.26,33.76,1068251,34.15,36.45,33.26,33.76,1068251,0.0,1.0
2006-04-28,31.98,33.9,31.51,33.9,843571,31.98,33.9,31.51,33.9,843571,0.0,1.0
2006-05-01,32.49,33.32,27.55,31.11,1364471,32.49,33.32,27.55,31.11,1364471,0.0,1.0
2006-05-02,32.0,32.5,31.97,32.5,347670,32.0,32.5,31.97,32.5,347670,0.0,1.0
2006-05-03,31.9,32.1,31.6,32.1,472346,31.9,32.1,31.6,32.1,472346,0.0,1.0
2006-05-04,32.0,32.1,31.75,31.8,659500,32.0,32.1,31.75,31.8,659500,0.0,1.0
2006-05-05,32.52,32.91,32.25,32.3,657700,32.52,32.91,32.25,32.3,657700,0.0,1.0
2006-05-08,33.1,33.14,32.44,32.89,624100,33.1,33.14,32.44,32.89,624100,0.0,1.0
2006-05-09,34.15,34.68,33.24,33.28,738900,34.15,34.68,33.24,33.28,738900,0.0,1.0
2006-05-10,33.87,34.5,33.65,34.5,310300,33.87,34.5,33.65,34.5,310300,0.0,1.0
2006-05-11,32.31,34.0,32.31,34.0,366400,32.31,34.0,32.31,34.0,366400,0.0,1.0
2006-05-12,30.96,32.31,30.02,32.3,916385,30.96,32.31,30.02,32.3,916385,0.0,1.0
2006-05-15,30.28,30.85,29.75,30.74,309833,30.28,30.85,29.75,30.74,309833,0.0,1.0
2006-05-16,31.0,31.13,29.79,29.92,264704,31.0,31.13,29.79,29.92,264704,0.0,1.0
2006-05-17,29.91,31.34,29.85,31.09,120779,29.91,31.34,29.85,31.09,120779,0.0,1.0
2006-05-18,31.0,31.49,30.0,30.0,673233,31.0,31.49,30.0,30.0,673233,0.0,1.0
2006-05-19,31.0,31.46,30.79,31.1,760414,31.0,31.46,30.79,31.1,760414,0.0,1.0
2006-05-22,29.91,31.0,29.75,30.68,308145,29.91,31.0,29.75,30.68,308145,0.0,1.0
2006-05-23,30.11,30.7,29.99,30.0,261283,30.11,30.7,29.99,30.0,261283,0.0,1.0
2006-05-24,30.91,31.38,29.8,30.16,735945,30.91,31.38,29.8,30.16,735945,0.0,1.0
2006-05-25,31.45,31.45,30.79,31.0,693169,31.45,31.45,30.79,31.0,693169,0.0,1.0
2006-05-26,31.44,31.55,31.1,31.45,349664,31.44,31.55,31.1,31.45,349664,0.0,1.0
2006-05-30,31.09,31.35,30.77,31.0,225422,31.09,31.35,30.77,31.0,225422,0.0,1.0
2006-05-31,31.67,32.0,30.91,31.08,500676,31.67,32.0,30.91,31.08,500676,0.0,1.0
2006-06-01,32.05,32.1,31.4,31.61,269739,32.05,32.1,31.4,31.61,269739,0.0,1.0
2006-06-02,32.9,32.98,32.05,32.05,317707,32.9,32.98,32.05,32.05,317707,0.0,1.0
2006-06-05,32.79,33.22,32.52,32.99,299543,32.79,33.22,32.52,32.99,299543,0.0,1.0
2006-06-06,31.81,32.75,31.45,32.75,456481,31.81,32.75,31.45,32.75,456481,0.0,1.0
2006-06-07,30.98,32.2,30.08,31.94,532796,30.98,32.2,30.08,31.94,532796,0.0,1.0
2006-06-08,28.66,30.61,26.64,30.61,1606035,28.66,30.61,26.64,30.61,1606035,0.0,1.0
2006-06-09,28.03,29.28,27.43,28.4,414614,28.03,29.28,27.43,28.4,414614,0.0,1.0
2006-06-12,26.91,27.81,26.01,26.89,537248,26.91,27.81,26.01,26.89,537248,0.0,1.0
2006-06-13,26.7,27.02,25.98,26.73,599438,26.7,27.02,25.98,26.73,599438,0.0,1.0
2006-06-14,28.45,28.75,26.72,26.72,496240,28.45,28.75,26.72,26.72,496240,0.0,1.0
2006-06-15,30.13,30.58,28.15,28.33,656018,30.13,30.58,28.15,28.33,656018,0.0,1.0
2006-06-16,29.97,30.35,29.53,30.0,624192,29.97,30.35,29.53,30.0,624192,0.0,1.0
2006-06-19,28.43,30.55,28.34,29.97,337025,28.43,30.55,28.34,29.97,337025,0.0,1.0
2006-06-20,28.55,28.95,28.16,28.75,239422,28.55,28.95,28.16,28.75,239422,0.0,1.0
2006-06-21,28.31,28.7,28.117,28.5,186826,28.31,28.7,28.117,28.5,186826,0.0,1.0
2006-06-22,28.25,28.69,27.75,28.31,314572,28.25,28.69,27.75,28.31,314572,0.0,1.0
2006-06-23,28.32,28.64,28.15,28.15,118215,28.32,28.64,28.15,28.15,118215,0.0,1.0
2006-06-26,27.33,28.63,27.04,28.42,265257,27.33,28.63,27.04,28.42,265257,0.0,1.0
2006-06-27,26.91,27.72,26.84,27.44,246970,26.91,27.72,26.84,27.44,246970,0.0,1.0
2006-06-28,26.14,26.9,25.8,26.82,816624,26.14,26.9,25.8,26.82,816624,0.0,1.0
2006-06-29,26.94,26.96,25.95,26.15,357430,26.94,26.96,25.95,26.15,357430,0.0,1.0
2006-06-30,26.74,27.58,26.05,26.92,500500,26.74,27.58,26.05,26.92,500500,0.0,1.0
2006-07-03,25.98,26.86,25.45,26.86,344800,25.98,26.86,25.45,26.86,344800,0.0,1.0
2006-07-05,25.07,25.97,24.8,25.68,445078,25.07,25.97,24.8,25.68,445078,0.0,1.0
2006-07-06,25.63,25.76,24.08,25.16,491113,25.63,25.76,24.08,25.16,491113,0.0,1.0
2006-07-07,25.03,25.54,24.77,25.37,225830,25.03,25.54,24.77,25.37,225830,0.0,1.0
2006-07-10,24.61,25.08,24.43,25.06,168972,24.61,25.08,24.43,25.06,168972,0.0,1.0
2006-07-11,25.46,25.63,23.49,23.5,535422,25.46,25.63,23.49,23.5,535422,0.0,1.0
2006-07-12,26.1,26.86,25.43,25.5,440771,26.1,26.86,25.43,25.5,440771,0.0,1.0
2006-07-13,24.75,26.1,24.26,26.1,438690,24.75,26.1,24.26,26.1,438690,0.0,1.0
2006-07-14,23.4,24.85,22.28,24.85,1867576,23.4,24.85,22.28,24.85,1867576,0.0,1.0
2006-07-17,22.79,23.57,22.65,23.34,571101,22.79,23.57,22.65,23.34,571101,0.0,1.0
2006-07-18,22.5,23.48,21.84,22.84,601334,22.5,23.48,21.84,22.84,601334,0.0,1.0
2006-07-19,22.27,23.1,21.83,22.38,310682,22.27,23.1,21.83,22.38,310682,0.0,1.0
2006-07-20,23.5,24.0,22.27,22.4,560546,23.5,24.0,22.27,22.4,560546,0.0,1.0
2006-07-21,24.26,24.49,23.11,23.41,318524,24.26,24.49,23.11,23.41,318524,0.0,1.0
2006-07-24,24.96,25.13,23.93,24.1,298304,24.96,25.13,23.93,24.1,298304,0.0,1.0
2006-07-25,25.45,25.6399,24.64,24.95,282608,25.45,25.6399,24.64,24.95,282608,0.0,1.0
2006-07-26,25.25,25.83,24.96,25.46,337969,25.25,25.83,24.96,25.46,337969,0.0,1.0
2006-07-27,25.13,25.53,25.07,25.17,486621,25.13,25.53,25.07,25.17,486621,0.0,1.0
2006-07-28,24.84,25.51,24.8,25.45,230947,24.84,25.51,24.8,25.45,230947,0.0,1.0
2006-07-31,22.12,24.84,21.19,24.84,1380015,22.12,24.84,21.19,24.84,1380015,0.0,1.0
2006-08-01,21.0,22.95,20.62,22.87,1202245,21.0,22.95,20.62,22.87,1202245,0.0,1.0
2006-08-02,22.45,22.46,21.17,21.28,502315,22.45,22.46,21.17,21.28,502315,0.0,1.0
2006-08-03,22.39,22.68,21.25,22.16,422195,22.39,22.68,21.25,22.16,422195,0.0,1.0
2006-08-04,23.31,23.73,22.52,22.54,321140,23.31,23.73,22.52,22.54,321140,0.0,1.0
2006-08-07,23.2,23.4,22.32,23.36,316613,23.2,23.4,22.32,23.36,316613,0.0,1.0
2006-08-08,22.6,23.2,22.48,23.2,261189,22.6,23.2,22.48,23.2,261189,0.0,1.0
2006-08-09,22.72,23.2499,21.33,23.16,269490,22.72,23.2499,21.33,23.16,269490,0.0,1.0
2006-08-10,22.63,22.79,21.64,22.6,257819,22.63,22.79,21.64,22.6,257819,0.0,1.0
2006-08-11,21.73,22.53,21.38,22.53,173800,21.73,22.53,21.38,22.53,173800,0.0,1.0
2006-08-14,22.15,22.29,21.5301,21.85,160587,22.15,22.29,21.5301,21.85,160587,0.0,1.0
2006-08-15,23.75,23.85,22.3,22.47,361933,23.75,23.85,22.3,22.47,361933,0.0,1.0
2006-08-16,25.56,25.61,23.82,23.82,680612,25.56,25.61,23.82,23.82,680612,0.0,1.0
2006-08-17,24.95,25.5,24.7,25.5,887840,24.95,25.5,24.7,25.5,887840,0.0,1.0
2006-08-18,24.42,24.98,23.9,24.98,320978,24.42,24.98,23.9,24.98,320978,0.0,1.0
2006-08-21,24.32,24.65,24.023,24.23,81473,24.32,24.65,24.023,24.23,81473,0.0,1.0
2006-08-22,24.33,24.5,24.0,24.06,58494,24.33,24.5,24.0,24.06,58494,0.0,1.0
2006-08-23,24.99,25.18,23.9,24.43,164984,24.99,25.18,23.9,24.43,164984,0.0,1.0
2006-08-24,24.59,25.07,24.47,24.58,203317,24.59,25.07,24.47,24.58,203317,0.0,1.0
2006-08-25,25.03,25.05,24.33,25.0,124744,25.03,25.05,24.33,25.0,124744,0.0,1.0
2006-08-28,24.99,25.15,24.67,24.67,142092,24.99,25.15,24.67,24.67,142092,0.0,1.0
2006-08-29,24.75,25.01,24.35,24.79,207241,24.75,25.01,24.35,24.79,207241,0.0,1.0
2006-08-30,24.31,24.97,23.91,24.18,311499,24.31,24.97,23.91,24.18,311499,0.0,1.0
2006-08-31,24.53,24.71,24.15,24.38,102162,24.53,24.71,24.15,24.38,102162,0.0,1.0
2006-09-01,24.55,24.89,24.33,24.75,41001,24.55,24.89,24.33,24.75,41001,0.0,1.0
2006-09-05,23.78,24.55,23.75,24.55,172575,23.78,24.55,23.75,24.55,172575,0.0,1.0
2006-09-06,23.63,24.12,23.02,23.71,168855,23.63,24.12,23.02,23.71,168855,0.0,1.0
2006-09-07,23.59,23.74,23.5,23.5,78260,23.59,23.74,23.5,23.5,78260,0.0,1.0
2006-09-08,23.56,23.9,23.5,23.61,41151,23.56,23.9,23.5,23.61,41151,0.0,1.0
2006-09-11,23.92,24.35,23.44,23.5,168722,23.92,24.35,23.44,23.5,168722,0.0,1.0
2006-09-12,24.62,25.0,23.5,23.7,175426,24.62,25.0,23.5,23.7,175426,0.0,1.0
2006-09-13,24.89,25.1,24.58,24.99,254418,24.89,25.1,24.58,24.99,254418,0.0,1.0
2006-09-14,24.18,24.84,23.99,24.84,208059,24.18,24.84,23.99,24.84,208059,0.0,1.0
2006-09-15,24.04,24.33,23.94,24.33,66903,24.04,24.33,23.94,24.33,66903,0.0,1.0
2006-09-18,24.58,24.83,24.03,24.49,151231,24.58,24.83,24.03,24.49,151231,0.0,1.0
2006-09-19,25.7,26.0,24.84,24.98,560980,25.7,26.0,24.84,24.98,560980,0.0,1.0
2006-09-20,26.37,26.37,25.89,26.0,488476,26.37,26.37,25.89,26.0,488476,0.0,1.0
2006-09-21,26.8,26.96,26.2,26.52,693432,26.8,26.96,26.2,26.52,693432,0.0,1.0
2006-09-22,26.58,26.9,26.35,26.9,231882,26.58,26.9,26.35,26.9,231882,0.0,1.0
2006-09-25,26.79,26.82,25.66,26.61,332375,26.79,26.82,25.66,26.61,332375,0.0,1.0
2006-09-26,26.88,27.09,26.64,26.64,213952,26.88,27.09,26.64,26.64,213952,0.0,1.0
2006-09-27,26.69,26.94,25.89,26.9,321354,26.69,26.94,25.89,26.9,321354,0.0,1.0
2006-09-28,26.43,26.9,26.14,26.63,295546,26.43,26.9,26.14,26.63,295546,0.0,1.0
2006-09-29,25.94,26.76,25.45,26.25,453041,25.94,26.76,25.45,26.25,453041,0.0,1.0
2006-10-02,25.05,26.11,24.81,25.86,192580,25.05,26.11,24.81,25.86,192580,0.0,1.0
2006-10-03,24.99,25.03,24.56,24.9,327495,24.99,25.03,24.56,24.9,327495,0.0,1.0
2006-10-04,24.95,25.14,24.68,25.04,407159,24.95,25.14,24.68,25.04,407159,0.0,1.0
2006-10-05,25.47,25.7,24.63,24.82,425074,25.47,25.7,24.63,24.82,425074,0.0,1.0
2006-10-06,25.39,25.67,25.2,25.47,164922,25.39,25.67,25.2,25.47,164922,0.0,1.0
2006-10-09,26.0,26.27,24.92,25.46,181066,26.0,26.27,24.92,25.46,181066,0.0,1.0
2006-10-10,26.24,26.47,25.71,25.71,180712,26.24,26.47,25.71,25.71,180712,0.0,1.0
2006-10-11,26.82,26.89,25.99,25.99,261137,26.82,26.89,25.99,25.99,261137,0.0,1.0
2006-10-12,27.08,27.28,26.64,26.87,402502,27.08,27.28,26.64,26.87,402502,0.0,1.0
2006-10-13,27.27,27.54,26.5,27.0,661225,27.27,27.54,26.5,27.0,661225,0.0,1.0
2006-10-16,28.83,29.03,27.16,27.31,409712,28.83,29.03,27.16,27.31,409712,0.0,1.0
2006-10-17,28.78,29.09,28.08,28.78,251536,28.78,29.09,28.08,28.78,251536,0.0,1.0
2006-10-18,29.01,29.29,28.8,29.11,1160510,29.01,29.29,28.8,29.11,1160510,0.0,1.0
2006-10-19,28.31,29.1,27.8001,28.7,447867,28.31,29.1,27.8001,28.7,447867,0.0,1.0
2006-10-20,27.85,28.57,27.75,28.43,314249,27.85,28.57,27.75,28.43,314249,0.0,1.0
2006-10-23,27.95,28.65,27.46,27.9,322384,27.95,28.65,27.46,27.9,322384,0.0,1.0
2006-10-24,31.37,31.6,27.6,27.6,1423217,31.37,31.6,27.6,27.6,1423217,0.0,1.0
2006-10-25,31.1,31.4,30.69,31.23,307591,31.1,31.4,30.69,31.23,307591,0.0,1.0
2006-10-26,30.99,30.99,30.3,30.95,575903,30.99,30.99,30.3,30.95,575903,0.0,1.0
2006-10-27,31.34,31.63,30.3,30.5,409110,31.34,31.63,30.3,30.5,409110,0.0,1.0
2006-10-30,31.35,31.72,30.97,31.3,331215,31.35,31.72,30.97,31.3,331215,0.0,1.0
2006-10-31,31.28,31.83,30.89,31.57,197655,31.28,31.83,30.89,31.57,197655,0.0,1.0
2006-11-01,29.84,31.5,29.78,31.38,359569,29.84,31.5,29.78,31.38,359569,0.0,1.0
2006-11-02,29.83,30.41,29.75,29.75,371120,29.83,30.41,29.75,29.75,371120,0.0,1.0
2006-11-03,30.64,30.91,29.86,29.98,224902,30.64,30.91,29.86,29.98,224902,0.0,1.0
2006-11-06,31.18,31.24,30.35,30.64,143873,31.18,31.24,30.35,30.64,143873,0.0,1.0
2006-11-07,31.48,32.2,31.18,31.2,395799,31.48,32.2,31.18,31.2,395799,0.0,1.0
2006-11-08,31.88,31.9,31.39,31.39,401388,31.88,31.9,31.39,31.39,401388,0.0,1.0
2006-11-09,32.15,32.19,31.74,31.99,472775,32.15,32.19,31.74,31.99,472775,0.0,1.0
2006-11-10,31.87,32.6,31.79,32.0,391224,31.87,32.6,31.79,32.0,391224,0.0,1.0
2006-11-13,32.85,33.0,31.67,32.04,267842,32.85,33.0,31.67,32.04,267842,0.0,1.0
2006-11-14,33.24,33.4,32.05,32.73,288537,33.24,33.4,32.05,32.73,288537,0.0,1.0
2006-11-15,35.57,36.38,33.0,33.01,1326709,35.57,36.38,33.0,33.01,1326709,0.0,1.0
2006-11-16,34.63,34.87,33.7,34.4,780031,34.63,34.87,33.7,34.4,780031,0.0,1.0
2006-11-17,34.3,34.6,34.03,34.6,312745,34.3,34.6,34.03,34.6,312745,0.0,1.0
2006-11-20,34.2,34.45,33.69,34.22,380983,34.2,34.45,33.69,34.22,380983,0.0,1.0
2006-11-21,35.47,35.53,34.06,34.09,334284,35.47,35.53,34.06,34.09,334284,0.0,1.0
2006-11-22,35.53,36.94,35.25,35.25,636933,35.53,36.94,35.25,35.25,636933,0.0,1.0
2006-11-24,34.7,35.36,34.46,35.21,273983,34.7,35.36,34.46,35.21,273983,0.0,1.0
2006-11-27,32.99,34.42,32.43,34.41,705760,32.99,34.42,32.43,34.41,705760,0.0,1.0
2006-11-28,32.6,33.0,32.12,32.82,330034,32.6,33.0,32.12,32.82,330034,0.0,1.0
2006-11-29,32.95,33.16,32.7,32.73,406679,32.95,33.16,32.7,32.73,406679,0.0,1.0
2006-11-30,33.31,33.55,32.74,33.08,269629,33.31,33.55,32.74,33.08,269629,0.0,1.0
2006-12-01,32.49,33.49,32.23,33.09,249216,32.49,33.49,32.23,33.09,249216,0.0,1.0
2006-12-04,32.87,32.87,32.36,32.66,160165,32.87,32.87,32.36,32.66,160165,0.0,1.0
2006-12-05,33.11,33.38,32.79,32.88,201280,33.11,33.38,32.79,32.88,201280,0.0,1.0
2006-12-06,32.34,33.0,32.08,32.82,170740,32.34,33.0,32.08,32.82,170740,0.0,1.0
2006-12-07,31.69,32.23,31.12,32.23,423787,31.69,32.23,31.12,32.23,423787,0.0,1.0
2006-12-08,31.67,32.15,31.49,31.77,385866,31.67,32.15,31.49,31.77,385866,0.0,1.0
2006-12-11,32.61,32.67,31.55,31.85,176601,32.61,32.67,31.55,31.85,176601,0.0,1.0
2006-12-12,33.08,33.16,32.52,32.61,136294,33.08,33.16,32.52,32.61,136294,0.0,1.0
2006-12-13,33.71,34.24,33.28,33.28,510728,33.71,34.24,33.28,33.28,510728,0.0,1.0
2006-12-14,33.05,33.8,32.91,33.58,251393,33.05,33.8,32.91,33.58,251393,0.0,1.0
2006-12-15,32.64,33.15,32.06,33.11,737281,32.64,33.15,32.06,33.11,737281,0.0,1.0
2006-12-18,31.99,32.72,31.77,32.72,542510,31.99,32.72,31.77,32.72,542510,0.0,1.0
2006-12-19,31.51,31.99,31.2,31.99,498403,31.51,31.99,31.2,31.99,498403,0.0,1.0
2006-12-20,30.97,31.69,30.73,31.5,297883,30.97,31.69,30.73,31.5,297883,0.0,1.0
2006-12-21,32.85,32.97,31.25,31.25,501057,32.85,32.97,31.25,31.25,501057,0.0,1.0
2006-12-22,32.91,33.03,32.51,32.96,172586,32.91,33.03,32.51,32.96,172586,0.0,1.0
2006-12-26,33.0,33.49,32.64,33.07,160161,33.0,33.49,32.64,33.07,160161,0.0,1.0
2006-12-27,33.61,33.74,33.19,33.19,102388,33.61,33.74,33.19,33.19,102388,0.0,1.0
2006-12-28,33.37,33.55,33.03,33.27,116493,33.37,33.55,33.03,33.27,116493,0.0,1.0
2006-12-29,33.11,33.78,33.02,33.46,118731,33.11,33.78,33.02,33.46,118731,0.0,1.0
2007-01-03,33.04,33.54,32.55,33.25,391388,33.04,33.54,32.55,33.25,391388,0.0,1.0
2007-01-04,33.91,34.03,32.83,32.83,133545,33.91,34.03,32.83,32.83,133545,0.0,1.0
2007-01-05,33.12,33.98,32.87,33.98,217416,33.12,33.98,32.87,33.98,217416,0.0,1.0
2007-01-08,34.26,34.7,32.72,33.03,486039,34.26,34.7,32.72,33.03,486039,0.0,1.0
2007-01-09,35.06,35.23,34.52,34.71,404674,35.06,35.23,34.52,34.71,404674,0.0,1.0
2007-01-10,36.92,37.57,35.2,35.2,1558164,36.92,37.57,35.2,35.2,1558164,0.0,1.0
2007-01-11,37.8,38.63,37.1,37.1,1075975,37.8,38.63,37.1,37.1,1075975,0.0,1.0
2007-01-12,37.79,38.33,37.78,37.96,292147,37.79,38.33,37.78,37.96,292147,0.0,1.0
2007-01-16,37.04,38.44,37.02,37.8,614501,37.04,38.44,37.02,37.8,614501,0.0,1.0
2007-01-17,36.99,37.5,36.88,37.3,386795,36.99,37.5,36.88,37.3,386795,0.0,1.0
2007-01-18,36.65,37.91,36.26,37.68,634499,36.65,37.91,36.26,37.68,634499,0.0,1.0
2007-01-19,36.72,36.74,36.15,36.65,317823,36.72,36.74,36.15,36.65,317823,0.0,1.0
2007-01-22,36.18,36.95,35.88,36.91,386032,36.18,36.95,35.88,36.91,386032,0.0,1.0
2007-01-23,37.45,38.0,36.22,36.22,735950,37.45,38.0,36.22,36.22,735950,0.0,1.0
2007-01-24,37.52,38.0,36.94,37.9,273371,37.52,38.0,36.94,37.9,273371,0.0,1.0
2007-01-25,36.31,37.98,36.15,37.78,664048,36.31,37.98,36.15,37.78,664048,0.0,1.0
2007-01-26,41.45,42.09,39.51,39.97,3140664,41.45,42.09,39.51,39.97,3140664,0.0,1.0
2007-01-29,42.59,43.03,41.35,41.76,1426408,42.59,43.03,41.35,41.76,1426408,0.0,1.0
2007-01-30,42.49,42.81,41.24,41.7,740376,42.49,42.81,41.24,41.7,740376,0.0,1.0
2007-01-31,43.09,43.3,41.93,42.58,642461,43.09,43.3,41.93,42.58,642461,0.0,1.0
2007-02-01,41.91,43.16,40.92,43.1,1209513,41.91,43.16,40.92,43.1,1209513,0.0,1.0
2007-02-02,40.88,41.98,40.54,41.75,863863,40.88,41.98,40.54,41.75,863863,0.0,1.0
2007-02-05,41.16,41.25,40.5,40.88,750593,41.16,41.25,40.5,40.88,750593,0.0,1.0
2007-02-06,42.05,42.19,41.35,41.38,571798,42.05,42.19,41.35,41.38,571798,0.0,1.0
2007-02-07,42.68,42.68,40.56,42.24,786785,42.68,42.68,40.56,42.24,786785,0.0,1.0
2007-02-08,42.13,42.9799,42.0,42.92,850906,42.13,42.9799,42.0,42.92,850906,0.0,1.0
2007-02-09,40.64,42.1999,40.03,42.16,656426,40.64,42.1999,40.03,42.16,656426,0.0,1.0
2007-02-12,39.67,41.0,39.25,40.7,1317406,39.67,41.0,39.25,40.7,1317406,0.0,1.0
2007-02-13,39.1,40.06,38.56,39.71,553618,39.1,40.06,38.56,39.71,553618,0.0,1.0
2007-02-14,39.4,40.37,39.01,39.01,470426,39.4,40.37,39.01,39.01,470426,0.0,1.0
2007-02-15,39.25,39.48,39.0,39.39,275490,39.25,39.48,39.0,39.39,275490,0.0,1.0
2007-02-16,38.54,39.53,38.49,39.28,355005,38.54,39.53,38.49,39.28,355005,0.0,1.0
2007-02-20,39.26,39.49,38.12,38.54,269134,39.26,39.49,38.12,38.54,269134,0.0,1.0
2007-02-21,38.47,39.26,38.21,39.26,344722,38.47,39.26,38.21,39.26,344722,0.0,1.0
2007-02-22,38.73,39.03,37.5,38.45,473321,38.73,39.03,37.5,38.45,473321,0.0,1.0
2007-02-23,39.15,39.16,38.26,38.84,214373,39.15,39.16,38.26,38.84,214373,0.0,1.0
2007-02-26,39.55,40.05,39.09,39.26,488804,39.55,40.05,39.09,39.26,488804,0.0,1.0
2007-02-27,37.66,38.79,37.43,38.56,617057,37.66,38.79,37.43,38.56,617057,0.0,1.0
2007-02-28,37.22,37.8499,35.1501,37.54,766705,37.22,37.8499,35.1501,37.54,766705,0.0,1.0
2007-03-01,36.85,37.05,36.25,37.0,679214,36.85,37.05,36.25,37.0,679214,0.0,1.0
2007-03-02,35.96,36.88,35.94,36.43,533040,35.96,36.88,35.94,36.43,533040,0.0,1.0
2007-03-05,35.95,37.19,34.4,35.12,774319,35.95,37.19,34.4,35.12,774319,0.0,1.0
2007-03-06,36.65,36.95,35.996,36.0,453061,36.65,36.95,35.996,36.0,453061,0.0,1.0
2007-03-07,36.76,37.05,35.93,36.44,366910,36.76,37.05,35.93,36.44,366910,0.0,1.0
2007-03-08,37.25,37.49,36.72,36.9,317433,37.25,37.49,36.72,36.9,317433,0.0,1.0
2007-03-09,37.51,37.81,37.15,37.57,160464,37.51,37.81,37.15,37.57,160464,0.0,1.0
2007-03-12,37.58,37.59,37.07,37.35,199263,37.58,37.59,37.07,37.35,199263,0.0,1.0
2007-03-13,37.46,37.56,37.05,37.05,401217,37.46,37.56,37.05,37.05,401217,0.0,1.0
2007-03-14,38.06,38.56,36.93,36.93,655215,38.06,38.56,36.93,36.93,655215,0.0,1.0
2007-03-15,38.05,38.07,37.61,37.82,257365,38.05,38.07,37.61,37.82,257365,0.0,1.0
2007-03-16,38.57,38.76,37.8,38.15,438108,38.57,38.76,37.8,38.15,438108,0.0,1.0
2007-03-19,40.44,40.67,38.64,38.75,414474,40.44,40.67,38.64,38.75,414474,0.0,1.0
2007-03-20,39.74,40.28,39.47,40.2,741394,39.74,40.28,39.47,40.2,741394,0.0,1.0
2007-03-21,40.7,40.91,39.53,39.8,491271,40.7,40.91,39.53,39.8,491271,0.0,1.0
2007-03-22,39.86,40.77,39.69,40.26,232621,39.86,40.77,39.69,40.26,232621,0.0,1.0
2007-03-23,40.38,40.65,39.89,39.89,192057,40.38,40.65,39.89,39.89,192057,0.0,1.0
2007-03-26,39.52,40.26,39.28,40.25,271148,39.52,40.26,39.28,40.25,271148,0.0,1.0
2007-03-27,38.74,39.32,38.5,39.29,233385,38.74,39.32,38.5,39.29,233385,0.0,1.0
2007-03-28,38.13,38.58,38.03,38.51,204486,38.13,38.58,38.03,38.51,204486,0.0,1.0
2007-03-29,38.4,38.89,37.72,38.33,163917,38.4,38.89,37.72,38.33,163917,0.0,1.0
2007-03-30,38.3,38.46,38.04,38.33,240274,38.3,38.46,38.04,38.33,240274,0.0,1.0
2007-04-02,37.44,38.59,37.34,38.48,328090,37.44,38.59,37.34,38.48,328090,0.0,1.0
2007-04-03,37.89,38.28,37.26,37.29,271961,37.89,38.28,37.26,37.29,271961,0.0,1.0
2007-04-04,37.64,38.16,37.25,37.83,248945,37.64,38.16,37.25,37.83,248945,0.0,1.0
2007-04-05,39.39,40.62,39.05,39.25,624818,39.39,40.62,39.05,39.25,624818,0.0,1.0
2007-04-09,38.73,39.63,38.64,39.36,268630,38.73,39.63,38.64,39.36,268630,0.0,1.0
2007-04-10,38.2,38.95,38.13,38.66,213700,38.2,38.95,38.13,38.66,213700,0.0,1.0
2007-04-11,37.35,38.27,37.19,38.02,440200,37.35,38.27,37.19,38.02,440200,0.0,1.0
2007-04-12,38.32,38.35,37.33,37.33,231382,38.32,38.35,37.33,37.33,231382,0.0,1.0
2007-04-13,38.92,38.92,38.18,38.18,140138,38.92,38.92,38.18,38.18,140138,0.0,1.0
2007-04-16,39.1,39.22,38.85,39.01,180956,39.1,39.22,38.85,39.01,180956,0.0,1.0
2007-04-17,38.69,39.35,38.14,39.25,142166,38.69,39.35,38.14,39.25,142166,0.0,1.0
2007-04-18,38.28,38.61,38.2,38.38,106701,38.28,38.61,38.2,38.38,106701,0.0,1.0
2007-04-19,38.39,38.41,37.78,38.02,249041,38.39,38.41,37.78,38.02,249041,0.0,1.0
2007-04-20,39.25,39.26,38.07,38.54,236474,39.25,39.26,38.07,38.54,236474,0.0,1.0
2007-04-23,41.42,41.51,38.9,39.04,592575,41.42,41.51,38.9,39.04,592575,0.0,1.0
2007-04-24,41.17,41.47,39.95,41.46,682561,41.17,41.47,39.95,41.46,682561,0.0,1.0
2007-04-25,40.95,41.47,40.62,41.25,384389,40.95,41.47,40.62,41.25,384389,0.0,1.0
2007-04-26,41.3,41.42,40.63,40.77,584717,41.3,41.42,40.63,40.77,584717,0.0,1.0
2007-04-27,39.29,40.5,38.0,38.17,1357614,39.29,40.5,38.0,38.17,1357614,0.0,1.0
2007-04-30,37.38,39.33,37.19,39.0,745253,37.38,39.33,37.19,39.0,745253,0.0,1.0
2007-05-01,37.25,37.81,36.68,37.22,589824,37.25,37.81,36.68,37.22,589824,0.0,1.0
2007-05-02,37.48,38.35,37.09,37.09,525130,37.48,38.35,37.09,37.09,525130,0.0,1.0
2007-05-03,38.04,38.21,36.53,36.53,677815,38.04,38.21,36.53,36.53,677815,0.0,1.0
2007-05-04,37.53,38.44,37.15,38.02,322741,37.53,38.44,37.15,38.02,322741,0.0,1.0
2007-05-07,36.48,37.65,36.35,37.6,245440,36.48,37.65,36.35,37.6,245440,0.0,1.0
2007-05-08,37.23,37.23,36.46,36.46,183700,37.23,37.23,36.46,36.46,183700,0.0,1.0
2007-05-09,36.93,37.1,36.41,36.9,267736,36.93,37.1,36.41,36.9,267736,0.0,1.0
2007-05-10,37.145,37.68,36.71,36.78,227399,37.145,37.68,36.71,36.78,227399,0.0,1.0
2007-05-11,37.5,37.71,36.17,36.31,253724,37.5,37.71,36.17,36.31,253724,0.0,1.0
2007-05-14,37.35,37.59,37.02,37.43,129863,37.35,37.59,37.02,37.43,129863,0.0,1.0
2007-05-15,37.51,38.19,37.06,37.06,245896,37.51,38.19,37.06,37.06,245896,0.0,1.0
2007-05-16,37.22,37.58,36.6,37.53,266739,37.22,37.58,36.6,37.53,266739,0.0,1.0
2007-05-17,36.95,37.15,36.85,37.02,374760,36.95,37.15,36.85,37.02,374760,0.0,1.0
2007-05-18,37.54,37.98,36.98,37.05,217089,37.54,37.98,36.98,37.05,217089,0.0,1.0
2007-05-21,38.55,38.93,37.55,37.68,453082,38.55,38.93,37.55,37.68,453082,0.0,1.0
2007-05-22,39.1,39.69,38.42,38.51,436669,39.1,39.69,38.42,38.51,436669,0.0,1.0
2007-05-23,40.05,40.91,39.2,39.39,541009,40.05,40.91,39.2,39.39,541009,0.0,1.0
2007-05-24,38.82,40.62,38.64,40.14,266401,38.82,40.62,38.64,40.14,266401,0.0,1.0
2007-05-25,38.27,39.09,38.03,38.85,263254,38.27,39.09,38.03,38.85,263254,0.0,1.0
2007-05-29,38.41,39.04,37.85,38.22,200552,38.41,39.04,37.85,38.22,200552,0.0,1.0
2007-05-30,39.03,39.38,38.1,38.1,141607,39.03,39.38,38.1,38.1,141607,0.0,1.0
2007-05-31,40.07,40.45,38.97,38.97,472036,40.07,40.45,38.97,38.97,472036,0.0,1.0
2007-06-01,39.98,40.73,39.64,40.25,298396,39.98,40.73,39.64,40.25,298396,0.0,1.0
2007-06-04,40.77,40.9,39.69,39.75,207289,40.77,40.9,39.69,39.75,207289,0.0,1.0
2007-06-05,40.9,41.17,39.91,40.38,227709,40.9,41.17,39.91,40.38,227709,0.0,1.0
2007-06-06,40.0,40.9,39.54,40.9,337024,40.0,40.9,39.54,40.9,337024,0.0,1.0
2007-06-07,39.66,40.34,39.56,40.0,199225,39.66,40.34,39.56,40.0,199225,0.0,1.0
2007-06-08,40.5,40.62,39.26,39.63,310733,40.5,40.62,39.26,39.63,310733,0.0,1.0
2007-06-11,39.7,40.4599,39.6,40.27,246505,39.7,40.4599,39.6,40.27,246505,0.0,1.0
2007-06-12,37.77,39.79,37.4,39.55,399576,37.77,39.79,37.4,39.55,399576,0.0,1.0
2007-06-13,36.83,38.06,36.08,37.97,992117,36.83,38.06,36.08,37.97,992117,0.0,1.0
2007-06-14,36.26,37.21,36.1,36.88,483260,36.26,37.21,36.1,36.88,483260,0.0,1.0
2007-06-15,36.59,36.64,35.31,36.18,1050443,36.59,36.64,35.31,36.18,1050443,0.0,1.0
2007-06-18,38.85,39.14,36.502,36.51,581691,38.85,39.14,36.502,36.51,581691,0.0,1.0
2007-06-19,40.0,40.67,38.67,39.01,960305,40.0,40.67,38.67,39.01,960305,0.0,1.0
2007-06-20,39.65,40.25,39.34,40.04,520345,39.65,40.25,39.34,40.04,520345,0.0,1.0
2007-06-21,39.27,40.08,38.88,39.84,718934,39.27,40.08,38.88,39.84,718934,0.0,1.0
2007-06-22,38.32,39.1,37.68,39.1,5073030,38.32,39.1,37.68,39.1,5073030,0.0,1.0
2007-06-25,37.71,38.4,37.1,38.23,642954,37.71,38.4,37.1,38.23,642954,0.0,1.0
2007-06-26,38.01,38.81,36.83,37.75,528012,38.01,38.81,36.83,37.75,528012,0.0,1.0
2007-06-27,38.82,39.16,37.2,37.79,298578,38.82,39.16,37.2,37.79,298578,0.0,1.0
2007-06-28,38.46,39.36,38.28,38.9,191764,38.46,39.36,38.28,38.9,191764,0.0,1.0
2007-06-29,38.25,38.92,38.15,38.67,242628,38.25,38.92,38.15,38.67,242628,0.0,1.0
2007-07-02,38.14,38.8,37.64,38.45,328232,38.14,38.8,37.64,38.45,328232,0.0,1.0
2007-07-03,39.4,39.52,37.98,37.98,134003,39.4,39.52,37.98,37.98,134003,0.0,1.0
2007-07-05,39.92,39.97,39.42,39.51,344356,39.92,39.97,39.42,39.51,344356,0.0,1.0
2007-07-06,41.77,41.81,39.61,39.99,570108,41.77,41.81,39.61,39.99,570108,0.0,1.0
2007-07-09,41.54,42.45,40.64,41.63,666409,41.54,42.45,40.64,41.63,666409,0.0,1.0
2007-07-10,40.35,41.2,40.0,41.2,327705,40.35,41.2,40.0,41.2,327705,0.0,1.0
2007-07-11,40.0,41.15,39.75,40.3,415537,40.0,41.15,39.75,40.3,415537,0.0,1.0
2007-07-12,40.66,40.72,39.86,40.24,340239,40.66,40.72,39.86,40.24,340239,0.0,1.0
2007-07-13,40.48,40.71,40.11,40.57,397349,40.48,40.71,40.11,40.57,397349,0.0,1.0
2007-07-16,39.98,40.5,39.61,40.44,490647,39.98,40.5,39.61,40.44,490647,0.0,1.0
2007-07-17,39.09,40.15,38.87,39.74,885821,39.09,40.15,38.87,39.74,885821,0.0,1.0
2007-07-18,39.13,39.26,38.35,38.94,522159,39.13,39.26,38.35,38.94,522159,0.0,1.0
2007-07-19,39.88,40.16,39.06,39.07,582361,39.88,40.16,39.06,39.07,582361,0.0,1.0
2007-07-20,38.21,39.83,37.52,39.79,567325,38.21,39.83,37.52,39.79,567325,0.0,1.0
2007-07-23,38.25,38.98,37.68,38.26,333607,38.25,38.98,37.68,38.26,333607,0.0,1.0
2007-07-24,37.23,38.07,36.49,37.45,533887,37.23,38.07,36.49,37.45,533887,0.0,1.0
2007-07-25,36.93,37.92,36.67,37.53,616664,36.93,37.92,36.67,37.53,616664,0.0,1.0
2007-07-26,35.63,36.82,34.61,36.55,957581,35.63,36.82,34.61,36.55,957581,0.0,1.0
2007-07-27,34.4,36.54,34.26,35.57,890594,34.4,36.54,34.26,35.57,890594,0.0,1.0
2007-07-30,35.41,35.68,34.22,34.53,1322882,35.41,35.68,34.22,34.53,1322882,0.0,1.0
2007-07-31,34.15,36.1,34.13,35.7,810290,34.15,36.1,34.13,35.7,810290,0.0,1.0
2007-08-01,35.21,37.39,34.6299,36.4,2564789,35.21,37.39,34.6299,36.4,2564789,0.0,1.0
2007-08-02,35.76,36.05,35.01,35.24,821302,35.76,36.05,35.01,35.24,821302,0.0,1.0
2007-08-03,34.43,36.05,34.18,35.63,810086,34.43,36.05,34.18,35.63,810086,0.0,1.0
2007-08-06,33.47,34.56,32.82,34.54,1278600,33.47,34.56,32.82,34.54,1278600,0.0,1.0
2007-08-07,34.46,34.53,32.69,33.5,1281247,34.46,34.53,32.69,33.5,1281247,0.0,1.0
2007-08-08,35.99,36.5,33.76,33.79,1060104,35.99,36.5,33.76,33.79,1060104,0.0,1.0
2007-08-09,35.01,35.59,33.75,35.15,768194,35.01,35.59,33.75,35.15,768194,0.0,1.0
2007-08-10,34.89,35.25,33.9,34.51,551210,34.89,35.25,33.9,34.51,551210,0.0,1.0
2007-08-13,33.83,35.0,33.42,35.0,624196,33.83,35.0,33.42,35.0,624196,0.0,1.0
2007-08-14,31.4,33.71,31.33,33.71,996057,31.4,33.71,31.33,33.71,996057,0.0,1.0
2007-08-15,30.03,32.29,29.91,31.13,1225639,30.03,32.29,29.91,31.13,1225639,0.0,1.0
2007-08-16,31.21,31.91,29.6,30.02,1244092,31.21,31.91,29.6,30.02,1244092,0.0,1.0
2007-08-17,33.3,34.19,31.6,32.74,909896,33.3,34.19,31.6,32.74,909896,0.0,1.0
2007-08-20,33.51,34.17,32.9,33.51,513466,33.51,34.17,32.9,33.51,513466,0.0,1.0
2007-08-21,33.22,34.99,33.0,34.95,504473,33.22,34.99,33.0,34.95,504473,0.0,1.0
2007-08-22,34.51,34.85,33.63,33.63,585210,34.51,34.85,33.63,33.63,585210,0.0,1.0
2007-08-23,33.47,34.99,33.38,34.82,598742,33.47,34.99,33.38,34.82,598742,0.0,1.0
2007-08-24,33.76,34.05,33.05,33.42,460632,33.76,34.05,33.05,33.42,460632,0.0,1.0
2007-08-27,33.87,34.0,33.5,33.59,291037,33.87,34.0,33.5,33.59,291037,0.0,1.0
2007-08-28,32.93,33.69,32.73,33.58,516868,32.93,33.69,32.73,33.58,516868,0.0,1.0
2007-08-29,33.68,33.8,32.38,33.0,302443,33.68,33.8,32.38,33.0,302443,0.0,1.0
2007-08-30,32.64,34.29,32.62,33.38,501024,32.64,34.29,32.62,33.38,501024,0.0,1.0
2007-08-31,32.88,33.32,32.61,32.99,452656,32.88,33.32,32.61,32.99,452656,0.0,1.0
2007-09-04,33.31,33.7,32.65,32.8,322510,33.31,33.7,32.65,32.8,322510,0.0,1.0
2007-09-05,32.98,33.91,32.65,32.99,246538,32.98,33.91,32.65,32.99,246538,0.0,1.0
2007-09-06,33.21,33.5,31.95,33.0,314387,33.21,33.5,31.95,33.0,314387,0.0,1.0
2007-09-07,32.66,32.8,31.65,32.63,427438,32.66,32.8,31.65,32.63,427438,0.0,1.0
2007-09-10,33.04,33.3,32.58,32.96,444885,33.04,33.3,32.58,32.96,444885,0.0,1.0
2007-09-11,34.0,34.18,32.96,32.96,457373,34.0,34.18,32.96,32.96,457373,0.0,1.0
2007-09-12,35.11,35.36,33.39,33.83,445913,35.11,35.36,33.39,33.83,445913,0.0,1.0
2007-09-13,35.1,35.99,34.61,35.11,526369,35.1,35.99,34.61,35.11,526369,0.0,1.0
2007-09-14,34.21,35.05,33.97,34.92,625098,34.21,35.05,33.97,34.92,625098,0.0,1.0
2007-09-17,33.43,34.02,32.71,34.02,700800,33.43,34.02,32.71,34.02,700800,0.0,1.0
2007-09-18,35.43,35.76,32.92,33.48,835210,35.43,35.76,32.92,33.48,835210,0.0,1.0
2007-09-19,37.27,37.74,35.84,35.86,1238034,37.27,37.74,35.84,35.86,1238034,0.0,1.0
2007-09-20,37.75,37.9,37.01,37.17,890052,37.75,37.9,37.01,37.17,890052,0.0,1.0
2007-09-21,38.27,38.39,37.6,38.03,806492,38.27,38.39,37.6,38.03,806492,0.0,1.0
2007-09-24,37.08,38.65,36.65,38.19,376326,37.08,38.65,36.65,38.19,376326,0.0,1.0
2007-09-25,37.14,37.54,36.64,36.76,698628,37.14,37.54,36.64,36.76,698628,0.0,1.0
2007-09-26,38.0,38.13,37.43,37.46,359100,38.0,38.13,37.43,37.46,359100,0.0,1.0
2007-09-27,38.11,38.29,37.35,37.8,709518,38.11,38.29,37.35,37.8,709518,0.0,1.0
2007-09-28,37.37,38.4,37.13,38.2,400775,37.37,38.4,37.13,38.2,400775,0.0,1.0
2007-10-01,37.89,37.91,36.86,37.28,721091,37.89,37.91,36.86,37.28,721091,0.0,1.0
2007-10-02,38.29,38.31,37.13,37.81,363995,38.29,38.31,37.13,37.81,363995,0.0,1.0
2007-10-03,39.49,39.55,37.52,37.97,504773,39.49,39.55,37.52,37.97,504773,0.0,1.0
2007-10-04,39.48,39.75,38.33,39.62,456235,39.48,39.75,38.33,39.62,456235,0.0,1.0
2007-10-05,40.53,41.5,39.67,39.88,548369,40.53,41.5,39.67,39.88,548369,0.0,1.0
2007-10-08,41.57,42.0,40.42,40.42,648078,41.57,42.0,40.42,40.42,648078,0.0,1.0
2007-10-09,41.48,41.95,40.4,41.61,596065,41.48,41.95,40.4,41.61,596065,0.0,1.0
2007-10-10,41.88,41.89,40.93,41.48,375355,41.88,41.89,40.93,41.48,375355,0.0,1.0
2007-10-11,42.08,43.95,41.87,42.0,742763,42.08,43.95,41.87,42.0,742763,0.0,1.0
2007-10-12,42.8,43.09,41.97,42.05,423660,42.8,43.09,41.97,42.05,423660,0.0,1.0
2007-10-15,41.06,42.7,40.18,42.6,524460,41.06,42.7,40.18,42.6,524460,0.0,1.0
2007-10-16,39.8,40.2,38.79,39.42,647548,39.8,40.2,38.79,39.42,647548,0.0,1.0
2007-10-17,40.02,40.31,38.79,40.21,493825,40.02,40.31,38.79,40.21,493825,0.0,1.0
2007-10-18,39.52,39.8,38.49,39.8,464926,39.52,39.8,38.49,39.8,464926,0.0,1.0
2007-10-19,37.94,39.5,37.77,39.5,536782,37.94,39.5,37.77,39.5,536782,0.0,1.0
2007-10-22,37.79,38.18,37.12,37.75,703388,37.79,38.18,37.12,37.75,703388,0.0,1.0
2007-10-23,37.78,38.91,37.71,38.91,797410,37.78,38.91,37.71,38.91,797410,0.0,1.0
2007-10-24,38.07,38.34,37.0,37.63,745983,38.07,38.34,37.0,37.63,745983,0.0,1.0
2007-10-25,39.27,40.25,37.72,38.28,1078214,39.27,40.25,37.72,38.28,1078214,0.0,1.0
2007-10-26,46.05,47.93,44.0,44.04,2867837,46.05,47.93,44.0,44.04,2867837,0.0,1.0
2007-10-29,47.01,48.11,46.2,46.2,1572074,47.01,48.11,46.2,46.2,1572074,0.0,1.0
2007-10-30,46.74,47.25,44.79,45.37,862950,46.74,47.25,44.79,45.37,862950,0.0,1.0
2007-10-31,47.57,47.61,46.01,47.24,740074,47.57,47.61,46.01,47.24,740074,0.0,1.0
2007-11-01,45.35,46.91,45.2,46.35,784356,45.35,46.91,45.2,46.35,784356,0.0,1.0
2007-11-02,46.18,46.46,44.78,45.31,627644,46.18,46.46,44.78,45.31,627644,0.0,1.0
2007-11-05,46.01,46.82,44.19,45.13,398439,46.01,46.82,44.19,45.13,398439,0.0,1.0
2007-11-06,47.98,48.25,45.29,46.08,556094,47.98,48.25,45.29,46.08,556094,0.0,1.0
2007-11-07,46.2,48.6,45.76,47.16,624056,46.2,48.6,45.76,47.16,624056,0.0,1.0
2007-11-08,45.61,47.11,44.24,46.7,711800,45.61,47.11,44.24,46.7,711800,0.0,1.0
2007-11-09,45.21,46.26,44.49,45.26,594626,45.21,46.26,44.49,45.26,594626,0.0,1.0
2007-11-12,42.54,45.46,41.9,45.0,927667,42.54,45.46,41.9,45.0,927667,0.0,1.0
2007-11-13,44.38,44.95,42.9,42.9,766251,44.38,44.95,42.9,42.9,766251,0.0,1.0
2007-11-14,44.46,46.38,44.23,44.85,576167,44.46,46.38,44.23,44.85,576167,0.0,1.0
2007-11-15,42.5,45.46,41.81,44.33,790214,42.5,45.46,41.81,44.33,790214,0.0,1.0
2007-11-16,41.47,42.73,40.5,42.45,938299,41.47,42.73,40.5,42.45,938299,0.0,1.0
2007-11-19,41.21,41.34,40.25,40.51,1333438,41.21,41.34,40.25,40.51,1333438,0.0,1.0
2007-11-20,42.32,43.32,41.16,41.16,658861,42.32,43.32,41.16,41.16,658861,0.0,1.0
2007-11-21,41.4,42.5,41.08,41.91,458547,41.4,42.5,41.08,41.91,458547,0.0,1.0
2007-11-23,42.5,42.71,41.31,41.81,106359,42.5,42.71,41.31,41.81,106359,0.0,1.0
2007-11-26,42.78,43.0,42.19,42.46,545152,42.78,43.0,42.19,42.46,545152,0.0,1.0
2007-11-27,44.05,44.34,42.7,43.0,551790,44.05,44.34,42.7,43.0,551790,0.0,1.0
2007-11-28,45.7,45.86,44.3,44.61,561645,45.7,45.86,44.3,44.61,561645,0.0,1.0
2007-11-29,44.29,45.2,44.0,44.67,567086,44.29,45.2,44.0,44.67,567086,0.0,1.0
2007-11-30,44.4,45.46,43.88,45.01,502829,44.4,45.46,43.88,45.01,502829,0.0,1.0
2007-12-03,42.39,44.61,42.39,44.12,380420,42.39,44.61,42.39,44.12,380420,0.0,1.0
2007-12-04,41.55,42.77,41.5,42.26,626011,41.55,42.77,41.5,42.26,626011,0.0,1.0
2007-12-05,42.69,43.48,41.64,42.35,964436,42.69,43.48,41.64,42.35,964436,0.0,1.0
2007-12-06,43.77,43.77,41.81,42.35,319362,43.77,43.77,41.81,42.35,319362,0.0,1.0
2007-12-07,44.11,44.57,43.6,43.86,310910,44.11,44.57,43.6,43.86,310910,0.0,1.0
2007-12-10,44.5,44.99,43.79,44.16,316075,44.5,44.99,43.79,44.16,316075,0.0,1.0
2007-12-11,42.64,45.24,42.52,44.71,277207,42.64,45.24,42.52,44.71,277207,0.0,1.0
2007-12-12,42.64,44.55,41.86,43.72,443233,42.64,44.55,41.86,43.72,443233,0.0,1.0
2007-12-13,42.84,43.25,40.94,41.23,603258,42.84,43.25,40.94,41.23,603258,0.0,1.0
2007-12-14,40.78,42.32,40.59,42.08,448362,40.78,42.32,40.59,42.08,448362,0.0,1.0
2007-12-17,39.02,41.02,38.95,40.54,1024126,39.02,41.02,38.95,40.54,1024126,0.0,1.0
2007-12-18,40.44,40.98,39.09,39.58,909333,40.44,40.98,39.09,39.58,909333,0.0,1.0
2007-12-19,40.27,41.1,39.99,40.14,718745,40.27,41.1,39.99,40.14,718745,0.0,1.0
2007-12-20,41.22,41.28,39.46,40.96,740430,41.22,41.28,39.46,40.96,740430,0.0,1.0
2007-12-21,43.14,43.89,41.54,41.81,948083,43.14,43.89,41.54,41.81,948083,0.0,1.0
2007-12-24,43.5,43.79,43.03,43.44,291743,43.5,43.79,43.03,43.44,291743,0.0,1.0
2007-12-26,43.38,43.63,42.8,43.06,311152,43.38,43.63,42.8,43.06,311152,0.0,1.0
2007-12-27,42.94,43.78,42.81,43.1,430134,42.94,43.78,42.81,43.1,430134,0.0,1.0
2007-12-28,42.85,43.64,42.43,43.58,291943,42.85,43.64,42.43,43.58,291943,0.0,1.0
2007-12-31,42.85,43.57,42.21,42.58,296261,42.85,43.57,42.21,42.58,296261,0.0,1.0
2008-01-02,41.16,43.34,40.63,42.7,704754,41.16,43.34,40.63,42.7,704754,0.0,1.0
2008-01-03,41.05,41.38,40.13,41.33,573393,41.05,41.38,40.13,41.33,573393,0.0,1.0
2008-01-04,37.3,40.375,36.59,40.3,907982,37.3,40.375,36.59,40.3,907982,0.0,1.0
2008-01-07,35.52,37.55,34.75,37.55,1693208,35.52,37.55,34.75,37.55,1693208,0.0,1.0
2008-01-08,34.19,36.49,33.59,35.76,1741802,34.19,36.49,33.59,35.76,1741802,0.0,1.0
2008-01-09,33.52,34.81,32.17,34.19,1480953,33.52,34.81,32.17,34.19,1480953,0.0,1.0
2008-01-10,32.17,33.37,31.46,33.07,2575032,32.17,33.37,31.46,33.07,2575032,0.0,1.0
2008-01-11,33.11,33.62,31.96,32.0,1226556,33.11,33.62,31.96,32.0,1226556,0.0,1.0
2008-01-14,32.92,34.02,32.1,33.25,1253993,32.92,34.02,32.1,33.25,1253993,0.0,1.0
2008-01-15,30.72,32.74,30.41,32.5,1065696,30.72,32.74,30.41,32.5,1065696,0.0,1.0
2008-01-16,30.5,31.17,30.03,30.51,1645350,30.5,31.17,30.03,30.51,1645350,0.0,1.0
2008-01-17,29.7,32.18,29.5,30.6,1169789,29.7,32.18,29.5,30.6,1169789,0.0,1.0
2008-01-18,28.76,31.03,28.76,29.77,1005773,28.76,31.03,28.76,29.77,1005773,0.0,1.0
2008-01-22,30.68,31.63,27.34,28.2,2003439,30.68,31.63,27.34,28.2,2003439,0.0,1.0
2008-01-23,30.73,31.59,28.75,31.59,1425069,30.73,31.59,28.75,31.59,1425069,0.0,1.0
2008-01-24,33.0,33.36,30.65,31.18,1656027,33.0,33.36,30.65,31.18,1656027,0.0,1.0
2008-01-25,36.83,41.75,35.8,40.61,3674565,36.83,41.75,35.8,40.61,3674565,0.0,1.0
2008-01-28,36.8,37.05,35.02,36.3,1373988,36.8,37.05,35.02,36.3,1373988,0.0,1.0
2008-01-29,36.06,37.0,35.71,36.8,849861,36.06,37.0,35.71,36.8,849861,0.0,1.0
2008-01-30,36.48,37.42,35.25,35.66,849935,36.48,37.42,35.25,35.66,849935,0.0,1.0
2008-01-31,37.21,37.88,35.61,36.13,928571,37.21,37.88,35.61,36.13,928571,0.0,1.0
2008-02-01,39.02,39.21,36.48,37.5,923336,39.02,39.21,36.48,37.5,923336,0.0,1.0
2008-02-04,38.99,39.135,37.83,38.84,476836,38.99,39.135,37.83,38.84,476836,0.0,1.0
2008-02-05,35.96,38.49,35.49,38.08,1356508,35.96,38.49,35.49,38.08,1356508,0.0,1.0
2008-02-06,34.61,36.25,34.44,36.25,518882,34.61,36.25,34.44,36.25,518882,0.0,1.0
2008-02-07,36.12,36.49,33.8,34.48,691951,36.12,36.49,33.8,34.48,691951,0.0,1.0
2008-02-08,35.79,36.31,35.11,36.11,441045,35.79,36.31,35.11,36.11,441045,0.0,1.0
2008-02-11,37.0,38.25,36.28,37.34,627220,37.0,38.25,36.28,37.34,627220,0.0,1.0
2008-02-12,37.35,39.04,36.7,37.2,715656,37.35,39.04,36.7,37.2,715656,0.0,1.0
2008-02-13,36.95,38.22,36.46,37.57,700118,36.95,38.22,36.46,37.57,700118,0.0,1.0
2008-02-14,35.48,37.17,34.8,37.11,768135,35.48,37.17,34.8,37.11,768135,0.0,1.0
2008-02-15,33.46,35.75,33.39,35.17,1194077,33.46,35.75,33.39,35.17,1194077,0.0,1.0
2008-02-19,33.68,34.4,33.39,33.85,561518,33.68,34.4,33.39,33.85,561518,0.0,1.0
2008-02-20,33.35,34.0,32.62,33.49,515876,33.35,34.0,32.62,33.49,515876,0.0,1.0
2008-02-21,32.75,34.1,32.23,32.95,557101,32.75,34.1,32.23,32.95,557101,0.0,1.0
2008-02-22,32.67,32.88,31.59,32.43,461097,32.67,32.88,31.59,32.43,461097,0.0,1.0
2008-02-25,34.12,34.17,32.08,32.08,697977,34.12,34.17,32.08,32.08,697977,0.0,1.0
2008-02-26,33.63,34.77,33.51,33.8,669559,33.63,34.77,33.51,33.8,669559,0.0,1.0
2008-02-27,34.09,34.36,33.09,33.23,393667,34.09,34.36,33.09,33.23,393667,0.0,1.0
2008-02-28,32.36,34.5,32.25,34.21,442436,32.36,34.5,32.25,34.21,442436,0.0,1.0
2008-02-29,31.42,32.31,30.81,31.93,991720,31.42,32.31,30.81,31.93,991720,0.0,1.0
2008-03-03,31.19,31.4,30.29,31.38,565320,31.19,31.4,30.29,31.38,565320,0.0,1.0
2008-03-04,31.87,32.22,30.5,30.61,714594,31.87,32.22,30.5,30.61,714594,0.0,1.0
2008-03-05,33.79,33.88,32.01,32.09,938612,33.79,33.88,32.01,32.09,938612,0.0,1.0
2008-03-06,32.54,33.97,32.53,33.54,818945,32.54,33.97,32.53,33.54,818945,0.0,1.0
2008-03-07,31.14,32.5,30.95,32.0,668875,31.14,32.5,30.95,32.0,668875,0.0,1.0
2008-03-10,31.15,32.41,30.82,31.23,706653,31.15,32.41,30.82,31.23,706653,0.0,1.0
2008-03-11,32.35,33.43,31.06,32.16,771123,32.35,33.43,31.06,32.16,771123,0.0,1.0
2008-03-12,32.68,33.57,32.37,32.69,517705,32.68,33.57,32.37,32.69,517705,0.0,1.0
2008-03-13,33.82,33.88,30.87,31.96,605294,33.82,33.88,30.87,31.96,605294,0.0,1.0
2008-03-14,32.26,34.28,31.56,33.97,569577,32.26,34.28,31.56,33.97,569577,0.0,1.0
2008-03-17,31.0,31.908,31.0,31.5,514766,31.0,31.908,31.0,31.5,514766,0.0,1.0
2008-03-18,34.75,35.24,31.8,31.86,869676,34.75,35.24,31.8,31.86,869676,0.0,1.0
2008-03-19,33.96,35.99,33.93,35.01,983226,33.96,35.99,33.93,35.01,983226,0.0,1.0
2008-03-20,37.0,37.37,33.5,34.72,1623179,37.0,37.37,33.5,34.72,1623179,0.0,1.0
2008-03-24,37.11,37.74,36.47,37.3,921603,37.11,37.74,36.47,37.3,921603,0.0,1.0
2008-03-25,37.15,37.34,35.72,36.67,337775,37.15,37.34,35.72,36.67,337775,0.0,1.0
2008-03-26,36.93,37.31,35.47,36.82,495099,36.93,37.31,35.47,36.82,495099,0.0,1.0
2008-03-27,35.58,37.13,35.54,37.13,367543,35.58,37.13,35.54,37.13,367543,0.0,1.0
2008-03-28,34.66,36.04,34.61,35.64,550335,34.66,36.04,34.61,35.64,550335,0.0,1.0
2008-03-31,34.95,35.23,34.44,34.75,561155,34.95,35.23,34.44,34.75,561155,0.0,1.0
2008-04-01,36.74,36.92,35.5,35.61,769816,36.74,36.92,35.5,35.61,769816,0.0,1.0
2008-04-02,38.14,38.4,35.54,36.8,1256026,38.14,38.4,35.54,36.8,1256026,0.0,1.0
2008-04-03,37.25,37.61,35.59,37.55,988398,37.25,37.61,35.59,37.55,988398,0.0,1.0
2008-04-04,37.07,37.32,36.5,37.31,374560,37.07,37.32,36.5,37.31,374560,0.0,1.0
2008-04-07,36.71,37.61,36.58,37.61,366736,36.71,37.61,36.58,37.61,366736,0.0,1.0
2008-04-08,36.34,36.93,36.0,36.45,491726,36.34,36.93,36.0,36.45,491726,0.0,1.0
2008-04-09,34.72,36.96,34.55,36.66,475257,34.72,36.96,34.55,36.66,475257,0.0,1.0
2008-04-10,35.37,35.82,34.59,34.92,532206,35.37,35.82,34.59,34.92,532206,0.0,1.0
2008-04-11,34.27,35.09,33.93,34.83,263772,34.27,35.09,33.93,34.83,263772,0.0,1.0
2008-04-14,33.55,34.81,33.43,34.07,460265,33.55,34.81,33.43,34.07,460265,0.0,1.0
2008-04-15,33.34,34.38,33.12,33.71,669601,33.34,34.38,33.12,33.71,669601,0.0,1.0
2008-04-16,34.01,34.45,33.64,33.74,489932,34.01,34.45,33.64,33.74,489932,0.0,1.0
2008-04-17,33.55,34.2,33.33,33.93,479344,33.55,34.2,33.33,33.93,479344,0.0,1.0
2008-04-18,34.47,35.0,33.38,34.21,1407303,34.47,35.0,33.38,34.21,1407303,0.0,1.0
2008-04-21,34.79,35.26,33.82,34.2,504865,34.79,35.26,33.82,34.2,504865,0.0,1.0
2008-04-22,34.15,34.798,33.81,34.56,689855,34.15,34.798,33.81,34.56,689855,0.0,1.0
2008-04-23,34.2,34.59,33.75,34.3,1104502,34.2,34.59,33.75,34.3,1104502,0.0,1.0
2008-04-24,35.2,35.3,34.11,34.28,933043,35.2,35.3,34.11,34.28,933043,0.0,1.0
2008-04-25,35.5,35.82,34.7,35.49,1092456,35.5,35.82,34.7,35.49,1092456,0.0,1.0
2008-04-28,38.64,38.68,35.57,35.57,1310995,38.64,38.68,35.57,35.57,1310995,0.0,1.0
2008-04-29,38.2,38.68,37.07,38.5,1694599,38.2,38.68,37.07,38.5,1694599,0.0,1.0
2008-04-30,34.03,35.09,33.13,34.5,4460242,34.03,35.09,33.13,34.5,4460242,0.0,1.0
2008-05-01,34.56,35.06,33.65,33.98,783354,34.56,35.06,33.65,33.98,783354,0.0,1.0
2008-05-02,34.87,36.5,34.47,35.19,870205,34.87,36.5,34.47,35.19,870205,0.0,1.0
2008-05-05,34.62,35.55,34.365,35.01,755263,34.62,35.55,34.365,35.01,755263,0.0,1.0
2008-05-06,35.85,35.96,34.01,34.59,845844,35.85,35.96,34.01,34.59,845844,0.0,1.0
2008-05-07,33.76,36.09,33.71,35.8,861843,33.76,36.09,33.71,35.8,861843,0.0,1.0
2008-05-08,32.51,33.79,31.48,33.79,1099511,32.51,33.79,31.48,33.79,1099511,0.0,1.0
2008-05-09,31.72,32.7,31.3,32.34,948089,31.72,32.7,31.3,32.34,948089,0.0,1.0
2008-05-12,32.4,32.8,31.84,31.84,525656,32.4,32.8,31.84,31.84,525656,0.0,1.0
2008-05-13,33.15,33.27,32.24,32.57,353895,33.15,33.27,32.24,32.57,353895,0.0,1.0
2008-05-14,32.0,32.23,30.75,32.23,2396216,32.0,32.23,30.75,32.23,2396216,0.0,1.0
2008-05-15,30.84,32.11,30.78,31.98,1160457,30.84,32.11,30.78,31.98,1160457,0.0,1.0
2008-05-16,31.75,32.26,30.84,31.09,887366,31.75,32.26,30.84,31.09,887366,0.0,1.0
2008-05-19,31.53,32.65,31.24,32.08,865548,31.53,32.65,31.24,32.08,865548,0.0,1.0
2008-05-20,30.26,31.35,29.42,31.12,1951952,30.26,31.35,29.42,31.12,1951952,0.0,1.0
2008-05-21,29.41,30.83,29.34,30.41,1149983,29.41,30.83,29.34,30.41,1149983,0.0,1.0
2008-05-22,30.49,30.57,29.25,29.48,979214,30.49,30.57,29.25,29.48,979214,0.0,1.0
2008-05-23,30.46,30.8,29.11,30.3,1432565,30.46,30.8,29.11,30.3,1432565,0.0,1.0
2008-05-27,30.88,32.12,30.32,30.55,1103927,30.88,32.12,30.32,30.55,1103927,0.0,1.0
2008-05-28,31.0,31.5,30.57,31.23,572193,31.0,31.5,30.57,31.23,572193,0.0,1.0
2008-05-29,30.64,31.8,29.1,29.61,1462964,30.64,31.8,29.1,29.61,1462964,0.0,1.0
2008-05-30,31.32,31.4,30.03,30.73,876134,31.32,31.4,30.03,30.73,876134,0.0,1.0
2008-06-02,30.02,31.48,29.86,31.22,1257171,30.02,31.48,29.86,31.22,1257171,0.0,1.0
2008-06-03,29.34,30.74,29.32,30.38,722414,29.34,30.74,29.32,30.38,722414,0.0,1.0
2008-06-04,30.54,30.97,28.5,29.17,1283048,30.54,30.97,28.5,29.17,1283048,0.0,1.0
2008-06-05,30.3,30.84,29.965,30.56,577527,30.3,30.84,29.965,30.56,577527,0.0,1.0
2008-06-06,29.9,30.34,29.89,30.16,475933,29.9,30.34,29.89,30.16,475933,0.0,1.0
2008-06-09,29.82,31.33,29.6,30.1,758863,29.82,31.33,29.6,30.1,758863,0.0,1.0
2008-06-10,29.46,30.19,29.15,29.89,515416,29.46,30.19,29.15,29.89,515416,0.0,1.0
2008-06-11,27.5,29.745,27.32,29.51,1678924,27.5,29.745,27.32,29.51,1678924,0.0,1.0
2008-06-12,26.68,28.7,26.4,28.16,1204198,26.68,28.7,26.4,28.16,1204198,0.0,1.0
2008-06-13,27.18,27.4799,26.38,26.7,1225892,27.18,27.4799,26.38,26.7,1225892,0.0,1.0
2008-06-16,28.37,28.475,27.04,27.04,707874,28.37,28.475,27.04,27.04,707874,0.0,1.0
2008-06-17,28.39,28.92,27.96,28.5,753562,28.39,28.92,27.96,28.5,753562,0.0,1.0
2008-06-18,29.77,31.4,28.55,31.0,1981407,29.77,31.4,28.55,31.0,1981407,0.0,1.0
2008-06-19,30.62,30.78,28.9801,29.5,771965,30.62,30.78,28.9801,29.5,771965,0.0,1.0
2008-06-20,29.68,30.88,29.18,29.3,1323026,29.68,30.88,29.18,29.3,1323026,0.0,1.0
2008-06-23,28.16,29.93,27.9,29.8,566066,28.16,29.93,27.9,29.8,566066,0.0,1.0
2008-06-24,26.14,28.27,25.98,27.88,2479383,26.14,28.27,25.98,27.88,2479383,0.0,1.0
2008-06-25,25.97,27.25,25.72,26.21,1543013,25.97,27.25,25.72,26.21,1543013,0.0,1.0
2008-06-26,25.81,26.14,24.78,25.6,829925,25.81,26.14,24.78,25.6,829925,0.0,1.0
2008-06-27,26.33,26.71,25.33,25.85,1561989,26.33,26.71,25.33,25.85,1561989,0.0,1.0
2008-06-30,26.76,27.1,26.28,26.3,1078119,26.76,27.1,26.28,26.3,1078119,0.0,1.0
2008-07-01,26.22,26.86,25.0,26.64,1254659,26.22,26.86,25.0,26.64,1254659,0.0,1.0
2008-07-02,25.17,26.72,25.02,26.16,763795,25.17,26.72,25.02,26.16,763795,0.0,1.0
2008-07-03,25.17,26.03,25.08,25.45,390912,25.17,26.03,25.08,25.45,390912,0.0,1.0
2008-07-07,24.66,25.7,24.46,25.38,866637,24.66,25.7,24.46,25.38,866637,0.0,1.0
2008-07-08,26.31,26.48,24.63,24.75,679510,26.31,26.48,24.63,24.75,679510,0.0,1.0
2008-07-09,25.92,27.49,25.85,26.37,813374,25.92,27.49,25.85,26.37,813374,0.0,1.0
2008-07-10,26.48,27.28,25.68,25.84,668604,26.48,27.28,25.68,25.84,668604,0.0,1.0
2008-07-11,27.57,27.67,25.89,26.16,722730,27.57,27.67,25.89,26.16,722730,0.0,1.0
2008-07-14,25.71,27.83,25.6,26.16,628385,25.71,27.83,25.6,26.16,628385,0.0,1.0
2008-07-15,25.5,26.69,24.71,25.4,1543955,25.5,26.69,24.71,25.4,1543955,0.0,1.0
2008-07-16,27.24,27.46,24.76,25.65,675683,27.24,27.46,24.76,25.65,675683,0.0,1.0
2008-07-17,28.87,28.99,27.3,27.3,762752,28.87,28.99,27.3,27.3,762752,0.0,1.0
2008-07-18,29.16,29.53,27.84,28.84,1196046,29.16,29.53,27.84,28.84,1196046,0.0,1.0
2008-07-21,27.96,29.33,27.5801,29.33,921385,27.96,29.33,27.5801,29.33,921385,0.0,1.0
2008-07-22,28.78,28.83,27.59,27.97,836779,28.78,28.83,27.59,27.97,836779,0.0,1.0
2008-07-23,29.26,29.66,28.03,28.08,911254,29.26,29.66,28.03,28.08,911254,0.0,1.0
2008-07-24,29.86,29.98,28.94,29.4,673958,29.86,29.98,28.94,29.4,673958,0.0,1.0
2008-07-25,29.16,30.73,28.75,30.0,667837,29.16,30.73,28.75,30.0,667837,0.0,1.0
2008-07-28,28.9,30.53,28.01,29.11,648796,28.9,30.53,28.01,29.11,648796,0.0,1.0
2008-07-29,29.0,29.78,28.69,29.11,610390,29.0,29.78,28.69,29.11,610390,0.0,1.0
2008-07-30,27.86,29.91,27.51,29.24,624086,27.86,29.91,27.51,29.24,624086,0.0,1.0
2008-07-31,25.77,27.86,25.26,27.35,1819517,25.77,27.86,25.26,27.35,1819517,0.0,1.0
2008-08-01,30.92,31.0,28.0,29.0,4134586,30.92,31.0,28.0,29.0,4134586,0.0,1.0
2008-08-04,30.82,31.34,30.096,30.78,909663,30.82,31.34,30.096,30.78,909663,0.0,1.0
2008-08-05,31.91,32.0,30.82,30.98,643754,31.91,32.0,30.82,30.98,643754,0.0,1.0
2008-08-06,32.2,32.33,30.74,31.87,667153,32.2,32.33,30.74,31.87,667153,0.0,1.0
2008-08-07,30.97,32.29,30.87,32.29,827392,30.97,32.29,30.87,32.29,827392,0.0,1.0
2008-08-08,31.51,31.6,30.25,30.88,851889,31.51,31.6,30.25,30.88,851889,0.0,1.0
2008-08-11,33.84,34.165,31.25,31.95,1330710,33.84,34.165,31.25,31.95,1330710,0.0,1.0
2008-08-12,32.86,34.29,32.41,33.74,1157835,32.86,34.29,32.41,33.74,1157835,0.0,1.0
2008-08-13,33.75,34.03,32.61,33.11,786571,33.75,34.03,32.61,33.11,786571,0.0,1.0
2008-08-14,34.62,34.62,33.37,33.52,709000,34.62,34.62,33.37,33.52,709000,0.0,1.0
2008-08-15,34.75,35.45,33.96,34.8,863440,34.75,35.45,33.96,34.8,863440,0.0,1.0
2008-08-18,32.99,34.94,32.66,34.69,548505,32.99,34.94,32.66,34.69,548505,0.0,1.0
2008-08-19,33.09,33.12,32.24,32.79,594403,33.09,33.12,32.24,32.79,594403,0.0,1.0
2008-08-20,32.25,33.5,31.75,33.3,720679,32.25,33.5,31.75,33.3,720679,0.0,1.0
2008-08-21,31.91,32.41,30.905,31.87,706914,31.91,32.41,30.905,31.87,706914,0.0,1.0
2008-08-22,32.32,32.39,30.75,31.41,538646,32.32,32.39,30.75,31.41,538646,0.0,1.0
2008-08-25,31.64,32.21,31.1,32.21,402040,31.64,32.21,31.1,32.21,402040,0.0,1.0
2008-08-26,31.45,32.24,31.22,31.45,388328,31.45,32.24,31.22,31.45,388328,0.0,1.0
2008-08-27,32.31,32.46,31.08,31.52,427495,32.31,32.46,31.08,31.52,427495,0.0,1.0
2008-08-28,33.45,33.92,32.13,32.3,821314,33.45,33.92,32.13,32.3,821314,0.0,1.0
2008-08-29,33.24,33.43,32.885,33.42,437428,33.24,33.43,32.885,33.42,437428,0.0,1.0
2008-09-02,32.54,34.24,32.5,33.89,942579,32.54,34.24,32.5,33.89,942579,0.0,1.0
2008-09-03,31.85,32.95,31.49,32.57,975867,31.85,32.95,31.49,32.57,975867,0.0,1.0
2008-09-04,30.8,31.58,30.72,31.43,642566,30.8,31.58,30.72,31.43,642566,0.0,1.0
2008-09-05,30.38,30.87,29.94,30.81,503697,30.38,30.87,29.94,30.81,503697,0.0,1.0
2008-09-08,31.97,33.16,30.94,30.94,1044655,31.97,33.16,30.94,30.94,1044655,0.0,1.0
2008-09-09,31.65,32.36,31.16,32.11,695186,31.65,32.36,31.16,32.11,695186,0.0,1.0
2008-09-10,32.88,33.5,31.69,32.12,710948,32.88,33.5,31.69,32.12,710948,0.0,1.0
2008-09-11,32.82,33.34,31.5,33.06,934370,32.82,33.34,31.5,33.06,934370,0.0,1.0
2008-09-12,32.85,33.13,32.22,32.22,362978,32.85,33.13,32.22,32.22,362978,0.0,1.0
2008-09-15,31.51,32.84,31.47,32.69,454068,31.51,32.84,31.47,32.69,454068,0.0,1.0
2008-09-16,32.35,32.94,31.35,31.45,1159967,32.35,32.94,31.35,31.45,1159967,0.0,1.0
2008-09-17,32.75,34.35,31.55,32.19,1489757,32.75,34.35,31.55,32.19,1489757,0.0,1.0
2008-09-18,34.95,35.5,32.88,32.88,2454839,34.95,35.5,32.88,32.88,2454839,0.0,1.0
2008-09-19,37.9,38.56,35.0,37.1,3672823,37.9,38.56,35.0,37.1,3672823,0.0,1.0
2008-09-22,33.93,36.3,33.06,36.06,919982,33.93,36.3,33.06,36.06,919982,0.0,1.0
2008-09-23,34.06,34.97,32.13,33.88,629038,34.06,34.97,32.13,33.88,629038,0.0,1.0
2008-09-24,33.7,34.38,32.53,33.83,399368,33.7,34.38,32.53,33.83,399368,0.0,1.0
2008-09-25,33.98,34.31,33.36,33.77,331215,33.98,34.31,33.36,33.77,331215,0.0,1.0
2008-09-26,34.75,35.66,33.11,33.14,848062,34.75,35.66,33.11,33.14,848062,0.0,1.0
2008-09-29,32.0,34.69,31.51,34.0,1037795,32.0,34.69,31.51,34.0,1037795,0.0,1.0
2008-09-30,32.84,33.85,31.91,32.25,760715,32.84,33.85,31.91,32.25,760715,0.0,1.0
2008-10-01,34.05,34.42,32.06,32.06,636876,34.05,34.42,32.06,32.06,636876,0.0,1.0
2008-10-02,33.01,33.91,32.0,33.51,734798,33.01,33.91,32.0,33.51,734798,0.0,1.0
2008-10-03,31.5,34.07,31.14,33.4,983505,31.5,34.07,31.14,33.4,983505,0.0,1.0
2008-10-06,29.55,31.82,26.01,31.82,1949439,29.55,31.82,26.01,31.82,1949439,0.0,1.0
2008-10-07,26.94,30.19,26.73,29.5,1080527,26.94,30.19,26.73,29.5,1080527,0.0,1.0
2008-10-08,27.52,29.55,26.0701,26.32,820456,27.52,29.55,26.0701,26.32,820456,0.0,1.0
2008-10-09,26.06,29.57,25.6,28.09,667310,26.06,29.57,25.6,28.09,667310,0.0,1.0
2008-10-10,26.0,27.15,25.04,25.52,1401349,26.0,27.15,25.04,25.52,1401349,0.0,1.0
2008-10-13,27.99,29.72,26.5,26.5,886785,27.99,29.72,26.5,26.5,886785,0.0,1.0
2008-10-14,27.78,30.0,26.86,28.76,603722,27.78,30.0,26.86,28.76,603722,0.0,1.0
2008-10-15,25.5,27.93,25.08,27.45,463119,25.5,27.93,25.08,27.45,463119,0.0,1.0
2008-10-16,24.88,26.16,22.87,25.36,968702,24.88,26.16,22.87,25.36,968702,0.0,1.0
2008-10-17,24.45,25.99,22.86,24.1,842461,24.45,25.99,22.86,24.1,842461,0.0,1.0
2008-10-20,25.21,25.49,24.3,24.6,508354,25.21,25.49,24.3,24.6,508354,0.0,1.0
2008-10-21,25.12,25.74,24.45,24.91,421294,25.12,25.74,24.45,24.91,421294,0.0,1.0
2008-10-22,23.98,25.99,23.53,24.45,585389,23.98,25.99,23.53,24.45,585389,0.0,1.0
2008-10-23,23.74,25.04,21.75,24.12,602778,23.74,25.04,21.75,24.12,602778,0.0,1.0
2008-10-24,23.16,23.55,21.73,22.27,628356,23.16,23.55,21.73,22.27,628356,0.0,1.0
2008-10-27,21.85,23.73,21.62,23.22,569974,21.85,23.73,21.62,23.22,569974,0.0,1.0
2008-10-28,24.22,24.23,20.71,22.84,1232768,24.22,24.23,20.71,22.84,1232768,0.0,1.0
2008-10-29,16.92,18.75,16.0,18.37,6536503,16.92,18.75,16.0,18.37,6536503,0.0,1.0
2008-10-30,16.3,17.65,15.81,17.27,1973919,16.3,17.65,15.81,17.27,1973919,0.0,1.0
2008-10-31,17.07,17.2,16.28,16.28,1396072,17.07,17.2,16.28,16.28,1396072,0.0,1.0
2008-11-03,17.51,17.63,16.8,16.94,793925,17.51,17.63,16.8,16.94,793925,0.0,1.0
2008-11-04,17.9,18.28,17.21,17.71,967630,17.9,18.28,17.21,17.71,967630,0.0,1.0
2008-11-05,17.39,18.0,17.34,17.68,714750,17.39,18.0,17.34,17.68,714750,0.0,1.0
2008-11-06,16.55,17.3499,16.09,16.8,1018011,16.55,17.3499,16.09,16.8,1018011,0.0,1.0
2008-11-07,15.94,17.0,15.25,16.76,1113511,15.94,17.0,15.25,16.76,1113511,0.0,1.0
2008-11-10,15.66,16.12,15.3,16.02,653125,15.66,16.12,15.3,16.02,653125,0.0,1.0
2008-11-11,14.76,15.55,14.76,15.55,778659,14.76,15.55,14.76,15.55,778659,0.0,1.0
2008-11-12,13.4,15.08,13.28,14.78,883284,13.4,15.08,13.28,14.78,883284,0.0,1.0
2008-11-13,14.48,14.64,12.51,13.39,1459108,14.48,14.64,12.51,13.39,1459108,0.0,1.0
2008-11-14,12.77,14.24,12.76,14.21,899712,12.77,14.24,12.76,14.21,899712,0.0,1.0
2008-11-17,12.16,13.05,11.76,12.78,1406206,12.16,13.05,11.76,12.78,1406206,0.0,1.0
2008-11-18,12.29,12.41,11.75,12.18,1647851,12.29,12.41,11.75,12.18,1647851,0.0,1.0
2008-11-19,12.05,12.9,11.78,12.21,1198699,12.05,12.9,11.78,12.21,1198699,0.0,1.0
2008-11-20,11.96,12.55,11.77,12.0,1388929,11.96,12.55,11.77,12.0,1388929,0.0,1.0
2008-11-21,12.78,12.79,11.81,12.1,1308214,12.78,12.79,11.81,12.1,1308214,0.0,1.0
2008-11-24,13.61,13.96,13.09,13.26,847248,13.61,13.96,13.09,13.26,847248,0.0,1.0
2008-11-25,14.16,14.45,13.73,13.87,931466,14.16,14.45,13.73,13.87,931466,0.0,1.0
2008-11-26,16.25,16.3,13.69,13.76,621123,16.25,16.3,13.69,13.76,621123,0.0,1.0
2008-11-28,16.35,16.35,15.68,15.85,351263,16.35,16.35,15.68,15.85,351263,0.0,1.0
2008-12-01,14.89,16.35,14.79,16.35,711239,14.89,16.35,14.79,16.35,711239,0.0,1.0
2008-12-02,15.86,15.86,15.0,15.3,391194,15.86,15.86,15.0,15.3,391194,0.0,1.0
2008-12-03,16.82,16.92,15.44,15.44,398538,16.82,16.92,15.44,15.44,398538,0.0,1.0
2008-12-04,16.43,17.7025,15.97,16.59,941974,16.43,17.7025,15.97,16.59,941974,0.0,1.0
2008-12-05,17.0,17.115,16.08,16.08,793736,17.0,17.115,16.08,16.08,793736,0.0,1.0
2008-12-08,17.53,17.99,17.16,17.41,696250,17.53,17.99,17.16,17.41,696250,0.0,1.0
2008-12-09,15.38,17.56,14.78,17.48,1018246,15.38,17.56,14.78,17.48,1018246,0.0,1.0
2008-12-10,16.85,17.69,16.45,17.53,910237,16.85,17.69,16.45,17.53,910237,0.0,1.0
2008-12-11,16.63,17.15,16.18,17.07,573294,16.63,17.15,16.18,17.07,573294,0.0,1.0
2008-12-12,16.8,17.13,16.1,16.21,471737,16.8,17.13,16.1,16.21,471737,0.0,1.0
2008-12-15,16.43,16.99,16.05,16.99,401755,16.43,16.99,16.05,16.99,401755,0.0,1.0
2008-12-16,16.73,17.06,16.3,16.74,960043,16.73,17.06,16.3,16.74,960043,0.0,1.0
2008-12-17,17.19,17.27,16.41,16.56,621001,17.19,17.27,16.41,16.56,621001,0.0,1.0
2008-12-18,17.19,18.5,16.92,17.21,482988,17.19,18.5,16.92,17.21,482988,0.0,1.0
2008-12-19,18.05,18.3,16.802,18.15,1062079,18.05,18.3,16.802,18.15,1062079,0.0,1.0
2008-12-22,17.22,18.43,16.7,18.07,607375,17.22,18.43,16.7,18.07,607375,0.0,1.0
2008-12-23,17.11,17.58,16.71,17.31,330776,17.11,17.58,16.71,17.31,330776,0.0,1.0
2008-12-24,16.82,17.42,16.73,17.04,71506,16.82,17.42,16.73,17.04,71506,0.0,1.0
2008-12-26,16.73,17.32,16.39,16.95,107433,16.73,17.32,16.39,16.95,107433,0.0,1.0
2008-12-29,16.46,16.89,16.07,16.68,239605,16.46,16.89,16.07,16.68,239605,0.0,1.0
2008-12-30,17.53,17.57,16.51,16.63,598861,17.53,17.57,16.51,16.63,598861,0.0,1.0
2008-12-31,18.61,18.77,17.51,17.51,337752,18.61,18.77,17.51,17.51,337752,0.0,1.0
2009-01-02,19.17,19.51,18.11,18.78,338030,19.17,19.51,18.11,18.78,338030,0.0,1.0
2009-01-05,19.71,19.81,18.87,19.15,236919,19.71,19.81,18.87,19.15,236919,0.0,1.0
2009-01-06,20.09,20.2,19.52,19.87,244783,20.09,20.2,19.52,19.87,244783,0.0,1.0
2009-01-07,18.86,19.91,18.74,19.67,469049,18.86,19.91,18.74,19.67,469049,0.0,1.0
2009-01-08,18.74,19.14,18.23,18.74,219995,18.74,19.14,18.23,18.74,219995,0.0,1.0
2009-01-09,17.9,18.975,17.71,18.8,277711,17.9,18.975,17.71,18.8,277711,0.0,1.0
2009-01-12,17.0,18.23,16.8,17.88,300086,17.0,18.23,16.8,17.88,300086,0.0,1.0
2009-01-13,17.42,17.6196,16.84,17.0,280598,17.42,17.6196,16.84,17.0,280598,0.0,1.0
2009-01-14,16.87,17.64,16.38,17.14,291450,16.87,17.64,16.38,17.14,291450,0.0,1.0
2009-01-15,17.13,17.48,16.0,16.86,366188,17.13,17.48,16.0,16.86,366188,0.0,1.0
2009-01-16,18.09,18.62,16.96,17.26,712861,18.09,18.62,16.96,17.26,712861,0.0,1.0
2009-01-20,16.77,18.01,16.35,17.76,457248,16.77,18.01,16.35,17.76,457248,0.0,1.0
2009-01-21,17.28,17.34,15.84,17.05,466129,17.28,17.34,15.84,17.05,466129,0.0,1.0
2009-01-22,15.99,17.23,15.75,16.94,475521,15.99,17.23,15.75,16.94,475521,0.0,1.0
2009-01-23,16.3,16.34,15.25,15.88,301484,16.3,16.34,15.25,15.88,301484,0.0,1.0
2009-01-26,16.47,17.24,16.27,16.28,371903,16.47,17.24,16.27,16.28,371903,0.0,1.0
2009-01-27,16.22,16.91,15.94,16.71,798453,16.22,16.91,15.94,16.71,798453,0.0,1.0
2009-01-28,21.79,23.11,21.44,21.75,4550038,21.79,23.11,21.44,21.75,4550038,0.0,1.0
2009-01-29,21.57,22.9,21.55,21.63,1196184,21.57,22.9,21.55,21.63,1196184,0.0,1.0
2009-01-30,22.9,23.11,21.56,21.67,1158181,22.9,23.11,21.56,21.67,1158181,0.0,1.0
2009-02-02,23.83,24.1,22.49,22.49,933250,23.83,24.1,22.49,22.49,933250,0.0,1.0
2009-02-03,23.92,24.05,22.93,23.82,996366,23.92,24.05,22.93,23.82,996366,0.0,1.0
2009-02-04,23.85,24.39,23.36,23.93,852010,23.85,24.39,23.36,23.93,852010,0.0,1.0
2009-02-05,24.33,24.6,23.49,23.61,585843,24.33,24.6,23.49,23.61,585843,0.0,1.0
2009-02-06,24.75,24.9,24.2,24.28,660752,24.75,24.9,24.2,24.28,660752,0.0,1.0
2009-02-09,24.17,24.68,23.6501,24.59,361025,24.17,24.68,23.6501,24.59,361025,0.0,1.0
2009-02-10,22.93,24.47,22.78,23.95,459382,22.93,24.47,22.78,23.95,459382,0.0,1.0
2009-02-11,23.33,23.8,22.78,22.98,276309,23.33,23.8,22.78,22.98,276309,0.0,1.0
2009-02-12,24.32,24.39,22.9,23.04,375633,24.32,24.39,22.9,23.04,375633,0.0,1.0
2009-02-13,23.81,25.13,23.73,24.33,348632,23.81,25.13,23.73,24.33,348632,0.0,1.0
2009-02-17,22.9,23.56,22.388,23.56,347511,22.9,23.56,22.388,23.56,347511,0.0,1.0
2009-02-18,22.77,23.19,22.5,23.01,333219,22.77,23.19,22.5,23.01,333219,0.0,1.0
2009-02-19,22.98,23.31,22.652,22.97,416579,22.98,23.31,22.652,22.97,416579,0.0,1.0
2009-02-20,23.55,23.86,22.34,22.72,499893,23.55,23.86,22.34,22.72,499893,0.0,1.0
2009-02-23,23.07,23.67,22.74,23.67,600919,23.07,23.67,22.74,23.67,600919,0.0,1.0
2009-02-24,24.24,24.5,22.34,23.32,669895,24.24,24.5,22.34,23.32,669895,0.0,1.0
2009-02-25,23.49,24.22,22.5101,24.11,509781,23.49,24.22,22.5101,24.11,509781,0.0,1.0
2009-02-26,24.33,24.66,23.35,23.62,504003,24.33,24.66,23.35,23.62,504003,0.0,1.0
2009-02-27,24.5,24.85,23.65,23.91,480200,24.5,24.85,23.65,23.91,480200,0.0,1.0
2009-03-02,23.31,24.05,22.95,24.05,704264,23.31,24.05,22.95,24.05,704264,0.0,1.0
2009-03-03,23.14,24.3,22.87,23.64,524507,23.14,24.3,22.87,23.64,524507,0.0,1.0
2009-03-04,22.93,23.525,22.6,23.38,767506,22.93,23.525,22.6,23.38,767506,0.0,1.0
2009-03-05,22.52,24.0,22.18,22.68,780402,22.52,24.0,22.18,22.68,780402,0.0,1.0
2009-03-06,22.93,23.0,22.25,22.75,623681,22.93,23.0,22.25,22.75,623681,0.0,1.0
2009-03-09,22.36,23.0,22.27,22.63,424881,22.36,23.0,22.27,22.63,424881,0.0,1.0
2009-03-10,23.74,24.3,22.43,22.68,1412006,23.74,24.3,22.43,22.68,1412006,0.0,1.0
2009-03-11,24.58,24.87,23.92,23.96,788328,24.58,24.87,23.92,23.96,788328,0.0,1.0
2009-03-12,25.95,25.98,24.15,24.32,784288,25.95,25.98,24.15,24.32,784288,0.0,1.0
2009-03-13,26.35,26.75,25.91,25.98,851883,26.35,26.75,25.91,25.98,851883,0.0,1.0
2009-03-16,25.73,26.88,25.64,26.67,422444,25.73,26.88,25.64,26.67,422444,0.0,1.0
2009-03-17,26.3,26.3,25.28,25.79,410927,26.3,26.3,25.28,25.79,410927,0.0,1.0
2009-03-18,26.91,27.0,26.0,26.37,325133,26.91,27.0,26.0,26.37,325133,0.0,1.0
2009-03-19,25.72,26.77,25.57,26.55,418828,25.72,26.77,25.57,26.55,418828,0.0,1.0
2009-03-20,25.56,26.13,25.365,25.98,583582,25.56,26.13,25.365,25.98,583582,0.0,1.0
2009-03-23,27.17,27.17,25.84,26.11,826976,27.17,27.17,25.84,26.11,826976,0.0,1.0
2009-03-24,25.78,27.06,25.7,26.87,658579,25.78,27.06,25.7,26.87,658579,0.0,1.0
2009-03-25,28.55,28.59,25.91,25.91,1456531,28.55,28.59,25.91,25.91,1456531,0.0,1.0
2009-03-26,28.87,29.0,28.22,28.68,848084,28.87,29.0,28.22,28.68,848084,0.0,1.0
2009-03-27,27.47,28.62,27.41,28.56,443690,27.47,28.62,27.41,28.56,443690,0.0,1.0
2009-03-30,26.74,27.37,26.23,27.1,877826,26.74,27.37,26.23,27.1,877826,0.0,1.0
2009-03-31,27.49,28.19,26.86,27.04,708480,27.49,28.19,26.86,27.04,708480,0.0,1.0
2009-04-01,27.57,28.53,27.15,27.32,587147,27.57,28.53,27.15,27.32,587147,0.0,1.0
2009-04-02,28.57,29.65,27.69,27.71,1107581,28.57,29.65,27.69,27.71,1107581,0.0,1.0
2009-04-03,29.33,29.425,28.16,28.42,593828,29.33,29.425,28.16,28.42,593828,0.0,1.0
2009-04-06,29.44,29.69,29.03,29.25,648450,29.44,29.69,29.03,29.25,648450,0.0,1.0
2009-04-07,28.24,29.4,28.16,29.14,363571,28.24,29.4,28.16,29.14,363571,0.0,1.0
2009-04-08,28.86,29.095,28.2,28.77,300546,28.86,29.095,28.2,28.77,300546,0.0,1.0
2009-04-09,29.98,30.31,28.96,29.2,641078,29.98,30.31,28.96,29.2,641078,0.0,1.0
2009-04-13,29.26,29.98,28.39,29.88,546653,29.26,29.98,28.39,29.88,546653,0.0,1.0
2009-04-14,30.03,30.39,28.81,28.96,579548,30.03,30.39,28.81,28.96,579548,0.0,1.0
2009-04-15,29.42,30.17,29.14,29.9,600137,29.42,30.17,29.14,29.9,600137,0.0,1.0
2009-04-16,29.91,30.18,29.4,29.68,634128,29.91,30.18,29.4,29.68,634128,0.0,1.0
2009-04-17,31.4,31.75,29.99,30.01,882264,31.4,31.75,29.99,30.01,882264,0.0,1.0
2009-04-20,30.95,31.556,30.3,31.4,561310,30.95,31.556,30.3,31.4,561310,0.0,1.0
2009-04-21,31.45,31.6,30.62,30.92,667872,31.45,31.6,30.62,30.92,667872,0.0,1.0
2009-04-22,31.88,32.7,30.8309,31.06,1011004,31.88,32.7,30.8309,31.06,1011004,0.0,1.0
2009-04-23,30.01,32.27,29.66,31.77,1025040,30.01,32.27,29.66,31.77,1025040,0.0,1.0
2009-04-24,31.64,32.15,29.25,30.31,1426369,31.64,32.15,29.25,30.31,1426369,0.0,1.0
2009-04-27,31.25,31.74,30.35,31.44,1006636,31.25,31.74,30.35,31.44,1006636,0.0,1.0
2009-04-28,30.81,31.036,30.43,30.85,898723,30.81,31.036,30.43,30.85,898723,0.0,1.0
2009-04-29,32.91,33.38,30.78,30.97,639287,32.91,33.38,30.78,30.97,639287,0.0,1.0
2009-04-30,34.35,35.1875,32.76,33.09,2745300,34.35,35.1875,32.76,33.09,2745300,0.0,1.0
2009-05-01,37.26,39.47,36.28,38.4,2975517,37.26,39.47,36.28,38.4,2975517,0.0,1.0
2009-05-04,38.9604,39.0,37.0,37.79,1580107,38.9604,39.0,37.0,37.79,1580107,0.0,1.0
2009-05-05,38.87,39.0,37.61,38.02,855114,38.87,39.0,37.61,38.02,855114,0.0,1.0
2009-05-06,36.59,38.8,36.56,38.75,1241596,36.59,38.8,36.56,38.75,1241596,0.0,1.0
2009-05-07,34.25,37.0,33.91,36.7,1238419,34.25,37.0,33.91,36.7,1238419,0.0,1.0
2009-05-08,36.63,37.08,34.37,34.66,1205657,36.63,37.08,34.37,34.66,1205657,0.0,1.0
2009-05-11,37.22,37.5,35.9,35.9,695304,37.22,37.5,35.9,35.9,695304,0.0,1.0
2009-05-12,37.0,37.5,36.16,37.5,892670,37.0,37.5,36.16,37.5,892670,0.0,1.0
2009-05-13,36.55,37.0299,36.0,36.86,1245664,36.55,37.0299,36.0,36.86,1245664,0.0,1.0
2009-05-14,37.33,37.49,35.96,36.55,812320,37.33,37.49,35.96,36.55,812320,0.0,1.0
2009-05-15,37.4,38.0,36.79,37.31,636316,37.4,38.0,36.79,37.31,636316,0.0,1.0
2009-05-18,39.89,40.0,37.72,37.72,1635312,39.89,40.0,37.72,37.72,1635312,0.0,1.0
2009-05-19,39.2,39.99,39.02,39.9,1131722,39.2,39.99,39.02,39.9,1131722,0.0,1.0
2009-05-20,37.96,40.0,37.27,39.59,978324,37.96,40.0,37.27,39.59,978324,0.0,1.0
2009-05-21,36.62,38.03,35.76,37.62,723089,36.62,38.03,35.76,37.62,723089,0.0,1.0
2009-05-22,36.33,38.05,36.33,36.66,735737,36.33,38.05,36.33,36.66,735737,0.0,1.0
2009-05-26,38.49,38.99,36.11,36.2,841522,38.49,38.99,36.11,36.2,841522,0.0,1.0
2009-05-27,37.91,39.055,37.1001,38.29,518603,37.91,39.055,37.1001,38.29,518603,0.0,1.0
2009-05-28,37.76,38.15,36.5301,37.99,501148,37.76,38.15,36.5301,37.99,501148,0.0,1.0
2009-05-29,38.29,38.2929,36.82,37.79,469753,38.29,38.2929,36.82,37.79,469753,0.0,1.0
2009-06-01,40.57,40.935,38.844,38.95,1619850,40.57,40.935,38.844,38.95,1619850,0.0,1.0
2009-06-02,41.01,41.17,39.8,40.74,1326418,41.01,41.17,39.8,40.74,1326418,0.0,1.0
2009-06-03,38.43,40.73,38.12,40.61,1204020,38.43,40.73,38.12,40.61,1204020,0.0,1.0
2009-06-04,40.0,40.42,38.43,38.52,1082264,40.0,40.42,38.43,38.52,1082264,0.0,1.0
2009-06-05,39.49,40.546,39.29,40.39,500836,39.49,40.546,39.29,40.39,500836,0.0,1.0
2009-06-08,39.96,40.34,38.94,39.68,813275,39.96,40.34,38.94,39.68,813275,0.0,1.0
2009-06-09,42.66,42.98,39.74,39.79,1262667,42.66,42.98,39.74,39.79,1262667,0.0,1.0
2009-06-10,44.37,44.75,43.17,43.19,1892062,44.37,44.75,43.17,43.19,1892062,0.0,1.0
2009-06-11,43.04,43.35,41.574,43.0,2107384,43.04,43.35,41.574,43.0,2107384,0.0,1.0
2009-06-12,43.25,43.82,42.16,42.86,1102955,43.25,43.82,42.16,42.86,1102955,0.0,1.0
2009-06-15,41.79,42.99,40.3,42.98,978899,41.79,42.99,40.3,42.98,978899,0.0,1.0
2009-06-16,40.93,41.49,40.55,41.38,836089,40.93,41.49,40.55,41.38,836089,0.0,1.0
2009-06-17,41.03,41.73,40.3201,40.74,535873,41.03,41.73,40.3201,40.74,535873,0.0,1.0
2009-06-18,41.63,42.48,40.98,41.24,531139,41.63,42.48,40.98,41.24,531139,0.0,1.0
2009-06-19,41.97,42.63,41.55,42.34,601827,41.97,42.63,41.55,42.34,601827,0.0,1.0
2009-06-22,40.09,41.9899,39.71,41.82,788828,40.09,41.9899,39.71,41.82,788828,0.0,1.0
2009-06-23,41.65,42.06,40.25,40.32,742110,41.65,42.06,40.25,40.32,742110,0.0,1.0
2009-06-24,42.5,43.365,41.91,41.91,699714,42.5,43.365,41.91,41.91,699714,0.0,1.0
2009-06-25,43.09,43.73,42.3,42.36,612414,43.09,43.73,42.3,42.36,612414,0.0,1.0
2009-06-26,43.06,43.4,42.6,43.1,579475,43.06,43.4,42.6,43.1,579475,0.0,1.0
2009-06-29,43.07,43.8,42.8,43.2,524312,43.07,43.8,42.8,43.2,524312,0.0,1.0
2009-06-30,42.65,43.86,42.5,43.23,856635,42.65,43.86,42.5,43.23,856635,0.0,1.0
2009-07-01,42.89,43.97,42.77,43.46,909506,42.89,43.97,42.77,43.46,909506,0.0,1.0
2009-07-02,43.46,43.71,42.0,42.49,882738,43.46,43.71,42.0,42.49,882738,0.0,1.0
2009-07-06,41.6,43.38,41.01,43.17,848728,41.6,43.38,41.01,43.17,848728,0.0,1.0
2009-07-07,40.26,41.7295,40.2,41.31,947045,40.26,41.7295,40.2,41.31,947045,0.0,1.0
2009-07-08,40.36,40.6193,39.06,40.3,898410,40.36,40.6193,39.06,40.3,898410,0.0,1.0
2009-07-09,40.63,41.4,39.91,40.5,741323,40.63,41.4,39.91,40.5,741323,0.0,1.0
2009-07-10,40.77,41.29,40.33,40.59,523099,40.77,41.29,40.33,40.59,523099,0.0,1.0
2009-07-13,41.4,41.51,40.01,40.9,460706,41.4,41.51,40.01,40.9,460706,0.0,1.0
2009-07-14,41.79,42.13,41.3312,41.45,619129,41.79,42.13,41.3312,41.45,619129,0.0,1.0
2009-07-15,43.6,43.78,41.92,42.34,1096718,43.6,43.78,41.92,42.34,1096718,0.0,1.0
2009-07-16,44.49,45.747,43.23,43.59,1896421,44.49,45.747,43.23,43.59,1896421,0.0,1.0
2009-07-17,42.37,45.32,42.06,44.42,1420274,42.37,45.32,42.06,44.42,1420274,0.0,1.0
2009-07-20,41.78,43.07,40.5103,42.49,2096896,41.78,43.07,40.5103,42.49,2096896,0.0,1.0
2009-07-21,40.7,42.2,38.88,41.83,3974393,40.7,42.2,38.88,41.83,3974393,0.0,1.0
2009-07-22,40.39,41.08,40.13,40.19,980235,40.39,41.08,40.13,40.19,980235,0.0,1.0
2009-07-23,42.58,42.63,40.15,40.57,1926803,42.58,42.63,40.15,40.57,1926803,0.0,1.0
2009-07-24,43.14,43.5,42.21,42.97,978943,43.14,43.5,42.21,42.97,978943,0.0,1.0
2009-07-27,42.82,43.56,42.47,43.53,1080704,42.82,43.56,42.47,43.53,1080704,0.0,1.0
2009-07-28,42.54,43.31,41.79,43.0,1066752,42.54,43.31,41.79,43.0,1066752,0.0,1.0
2009-07-29,41.9,42.54,41.35,42.24,1449174,41.9,42.54,41.35,42.24,1449174,0.0,1.0
2009-07-30,43.14,43.64,42.0,42.0,1801224,43.14,43.64,42.0,42.0,1801224,0.0,1.0
2009-07-31,41.25,41.89,39.5,40.62,4534256,41.25,41.89,39.5,40.62,4534256,0.0,1.0
2009-08-03,42.56,42.58,40.8,41.75,1009639,42.56,42.58,40.8,41.75,1009639,0.0,1.0
2009-08-04,42.59,43.19,41.82,42.08,780863,42.59,43.19,41.82,42.08,780863,0.0,1.0
2009-08-05,42.828,44.0,42.4225,42.99,1150120,42.828,44.0,42.4225,42.99,1150120,0.0,1.0
2009-08-06,41.97,43.49,41.79,43.05,607243,41.97,43.49,41.79,43.05,607243,0.0,1.0
2009-08-07,43.0,43.19,42.0004,42.98,485613,43.0,43.19,42.0004,42.98,485613,0.0,1.0
2009-08-10,44.33,44.69,43.0208,43.2,582301,44.33,44.69,43.0208,43.2,582301,0.0,1.0
2009-08-11,43.9,44.75,43.2,44.34,637197,43.9,44.75,43.2,44.34,637197,0.0,1.0
2009-08-12,44.75,45.61,44.0,44.07,602581,44.75,45.61,44.0,44.07,602581,0.0,1.0
2009-08-13,45.27,46.27,44.75,45.0,634702,45.27,46.27,44.75,45.0,634702,0.0,1.0
2009-08-14,43.83,45.44,43.17,45.09,603953,43.83,45.44,43.17,45.09,603953,0.0,1.0
2009-08-17,42.52,43.16,41.1701,43.0,672649,42.52,43.16,41.1701,43.0,672649,0.0,1.0
2009-08-18,42.41,42.95,41.83,42.09,452913,42.41,42.95,41.83,42.09,452913,0.0,1.0
2009-08-19,42.26,42.6,41.6,41.72,425510,42.26,42.6,41.6,41.72,425510,0.0,1.0
2009-08-20,41.7,42.405,41.09,42.02,927026,41.7,42.405,41.09,42.02,927026,0.0,1.0
2009-08-21,42.8,43.39,42.13,42.43,1113991,42.8,43.39,42.13,42.43,1113991,0.0,1.0
2009-08-24,42.48,43.27,42.16,42.82,741804,42.48,43.27,42.16,42.82,741804,0.0,1.0
2009-08-25,42.0,42.9479,41.89,42.81,662434,42.0,42.9479,41.89,42.81,662434,0.0,1.0
2009-08-26,41.27,42.09,40.75,42.09,1116609,41.27,42.09,40.75,42.09,1116609,0.0,1.0
2009-08-27,41.56,42.19,40.65,41.84,804513,41.56,42.19,40.65,41.84,804513,0.0,1.0
2009-08-28,41.47,42.19,41.33,41.73,677540,41.47,42.19,41.33,41.73,677540,0.0,1.0
2009-08-31,41.44,42.13,41.07,41.2,1033196,41.44,42.13,41.07,41.2,1033196,0.0,1.0
2009-09-01,39.63,41.24,39.53,40.55,11780780,39.63,41.24,39.53,40.55,11780780,0.0,1.0
2009-09-02,39.99,40.53,39.65,39.69,1579496,39.99,40.53,39.65,39.69,1579496,0.0,1.0
2009-09-03,40.38,40.96,40.0,40.02,1127864,40.38,40.96,40.0,40.02,1127864,0.0,1.0
2009-09-04,40.71,40.83,40.1,40.48,450833,40.71,40.83,40.1,40.48,450833,0.0,1.0
2009-09-08,39.99,41.99,39.12,40.78,1022985,39.99,41.99,39.12,40.78,1022985,0.0,1.0
2009-09-09,41.58,41.66,39.638,39.91,1078567,41.58,41.66,39.638,39.91,1078567,0.0,1.0
2009-09-10,42.62,42.94,41.17,41.69,787251,42.62,42.94,41.17,41.69,787251,0.0,1.0
2009-09-11,43.55,44.19,42.65,42.71,751389,43.55,44.19,42.65,42.71,751389,0.0,1.0
2009-09-14,43.85,43.9,42.51,43.42,333574,43.85,43.9,42.51,43.42,333574,0.0,1.0
2009-09-15,43.25,43.88,42.82,43.88,528955,43.25,43.88,42.82,43.88,528955,0.0,1.0
2009-09-16,45.57,45.77,43.47,43.67,687372,45.57,45.77,43.47,43.67,687372,0.0,1.0
2009-09-17,46.15,47.68,45.41,45.52,846622,46.15,47.68,45.41,45.52,846622,0.0,1.0
2009-09-18,49.44,49.44,46.23,46.68,1167309,49.44,49.44,46.23,46.68,1167309,0.0,1.0
2009-09-21,48.27,50.46,48.2,48.78,756815,48.27,50.46,48.2,48.78,756815,0.0,1.0
2009-09-22,49.39,49.99,48.5,48.68,559192,49.39,49.99,48.5,48.68,559192,0.0,1.0
2009-09-23,48.82,49.97,48.8,49.02,549259,48.82,49.97,48.8,49.02,549259,0.0,1.0
2009-09-24,49.47,52.21,48.92,50.0,1342249,49.47,52.21,48.92,50.0,1342249,0.0,1.0
2009-09-25,48.55,49.46,47.6504,49.35,664922,48.55,49.46,47.6504,49.35,664922,0.0,1.0
2009-09-28,50.68,50.76,48.25,48.95,442091,50.68,50.76,48.25,48.95,442091,0.0,1.0
2009-09-29,50.94,52.47,50.83,50.88,585493,50.94,52.47,50.83,50.88,585493,0.0,1.0
2009-09-30,50.75,51.58,50.16,51.23,584290,50.75,51.58,50.16,51.23,584290,0.0,1.0
2009-10-01,49.12,51.1,48.53,50.81,539670,49.12,51.1,48.53,50.81,539670,0.0,1.0
2009-10-02,48.67,49.2295,48.21,48.89,342000,48.67,49.2295,48.21,48.89,342000,0.0,1.0
2009-10-05,48.96,49.67,48.51,49.3,512901,48.96,49.67,48.51,49.3,512901,0.0,1.0
2009-10-06,50.41,51.1799,49.02,49.23,689284,50.41,51.1799,49.02,49.23,689284,0.0,1.0
2009-10-07,49.71,50.85,29.68,50.48,825659,49.71,50.85,29.68,50.48,825659,0.0,1.0
2009-10-08,48.13,49.99,47.8,49.78,979575,48.13,49.99,47.8,49.78,979575,0.0,1.0
2009-10-09,49.49,49.59,47.67,48.0,560741,49.49,49.59,47.67,48.0,560741,0.0,1.0
2009-10-12,49.84,50.5799,49.08,50.4599,388018,49.84,50.5799,49.08,50.4599,388018,0.0,1.0
2009-10-13,48.45,48.46,46.76,47.35,993338,48.45,48.46,46.76,47.35,993338,0.0,1.0
2009-10-14,49.41,49.7725,48.51,48.95,858571,49.41,49.7725,48.51,48.95,858571,0.0,1.0
2009-10-15,49.63,49.7099,48.51,48.86,513793,49.63,49.7099,48.51,48.86,513793,0.0,1.0
2009-10-16,49.4,49.66,48.98,49.16,428473,49.4,49.66,48.98,49.16,428473,0.0,1.0
2009-10-19,49.91,50.72,49.13,49.59,488781,49.91,50.72,49.13,49.59,488781,0.0,1.0
2009-10-20,49.5,50.43,49.1,50.0,340837,49.5,50.43,49.1,50.0,340837,0.0,1.0
2009-10-21,49.39,50.919,49.21,49.21,424030,49.39,50.919,49.21,49.21,424030,0.0,1.0
2009-10-22,49.63,49.87,48.85,49.32,294701,49.63,49.87,48.85,49.32,294701,0.0,1.0
2009-10-23,52.17,52.98,49.74,50.19,827058,52.17,52.98,49.74,50.19,827058,0.0,1.0
2009-10-26,53.66,53.84,52.62,52.67,940473,53.66,53.84,52.62,52.67,940473,0.0,1.0
2009-10-27,52.87,53.94,52.25,53.37,678854,52.87,53.94,52.25,53.37,678854,0.0,1.0
2009-10-28,51.7,52.76,49.96,52.76,1165494,51.7,52.76,49.96,52.76,1165494,0.0,1.0
2009-10-29,50.09,52.95,49.34,52.12,1543061,50.09,52.95,49.34,52.12,1543061,0.0,1.0
2009-10-30,51.05,53.84,49.53,52.22,2089553,51.05,53.84,49.53,52.22,2089553,0.0,1.0
2009-11-02,53.31,53.65,49.26,49.48,1385459,53.31,53.65,49.26,49.48,1385459,0.0,1.0
2009-11-03,53.31,53.4,52.11,52.7,700406,53.31,53.4,52.11,52.7,700406,0.0,1.0
2009-11-04,53.69,54.63,53.42,53.59,1203125,53.69,54.63,53.42,53.59,1203125,0.0,1.0
2009-11-05,55.26,55.91,53.95,53.95,1160374,55.26,55.91,53.95,53.95,1160374,0.0,1.0
2009-11-06,56.38,56.8,54.65,55.2,774188,56.38,56.8,54.65,55.2,774188,0.0,1.0
2009-11-09,55.15,56.3908,54.91,55.49,739097,55.15,56.3908,54.91,55.49,739097,0.0,1.0
2009-11-10,55.27,55.72,54.85,55.46,438647,55.27,55.72,54.85,55.46,438647,0.0,1.0
2009-11-11,53.65,55.8125,53.53,55.6,833110,53.65,55.8125,53.53,55.6,833110,0.0,1.0
2009-11-12,52.26,53.6,52.0,53.39,904783,52.26,53.6,52.0,53.39,904783,0.0,1.0
2009-11-13,54.08,54.23,52.05,52.06,571752,54.08,54.23,52.05,52.06,571752,0.0,1.0
2009-11-16,54.8,55.0,53.61,54.43,919363,54.8,55.0,53.61,54.43,919363,0.0,1.0
2009-11-17,54.46,55.9,54.18,55.05,1131144,54.46,55.9,54.18,55.05,1131144,0.0,1.0
2009-11-18,50.83,54.32,49.52,54.32,2447155,50.83,54.32,49.52,54.32,2447155,0.0,1.0
2009-11-19,50.99,51.13,50.04,51.0,1083912,50.99,51.13,50.04,51.0,1083912,0.0,1.0
2009-11-20,49.8,51.54,49.58,50.8,756833,49.8,51.54,49.58,50.8,756833,0.0,1.0
2009-11-23,50.29,51.55,49.87,49.89,525996,50.29,51.55,49.87,49.89,525996,0.0,1.0
2009-11-24,50.25,50.48,49.03,50.01,554426,50.25,50.48,49.03,50.01,554426,0.0,1.0
2009-11-25,52.91,53.48,52.09,52.93,756785,52.91,53.48,52.09,52.93,756785,0.0,1.0
2009-11-27,53.1,53.2,51.1327,52.37,322274,53.1,53.2,51.1327,52.37,322274,0.0,1.0
2009-11-30,57.03,57.5,54.87,55.15,1847944,57.03,57.5,54.87,55.15,1847944,0.0,1.0
2009-12-01,58.71,58.87,57.22,57.22,1277674,58.71,58.87,57.22,57.22,1277674,0.0,1.0
2009-12-02,59.02,59.07,58.36,58.89,736788,59.02,59.07,58.36,58.89,736788,0.0,1.0
2009-12-03,58.43,59.25,58.4,58.51,618463,58.43,59.25,58.4,58.51,618463,0.0,1.0
2009-12-04,58.69,59.92,57.76,58.78,580634,58.69,59.92,57.76,58.78,580634,0.0,1.0
2009-12-07,58.09,59.1392,57.36,58.96,697783,58.09,59.1392,57.36,58.96,697783,0.0,1.0
2009-12-08,57.62,58.186,56.55,57.72,524223,57.62,58.186,56.55,57.72,524223,0.0,1.0
2009-12-09,56.89,57.51,56.41,57.42,1066180,56.89,57.51,56.41,57.42,1066180,0.0,1.0
2009-12-10,57.07,57.46,56.6,57.11,587710,57.07,57.46,56.6,57.11,587710,0.0,1.0
2009-12-11,56.77,57.53,56.0,57.07,586507,56.77,57.53,56.0,57.07,586507,0.0,1.0
2009-12-14,56.31,57.68,55.83,57.29,453122,56.31,57.68,55.83,57.29,453122,0.0,1.0
2009-12-15,57.25,57.26,55.6775,56.02,554458,57.25,57.26,55.6775,56.02,554458,0.0,1.0
2009-12-16,57.0,58.25,56.77,57.17,306762,57.0,58.25,56.77,57.17,306762,0.0,1.0
2009-12-17,56.3,57.05,55.94,56.58,226723,56.3,57.05,55.94,56.58,226723,0.0,1.0
2009-12-18,56.33,56.46,55.55,56.23,286860,56.33,56.46,55.55,56.23,286860,0.0,1.0
2009-12-21,56.77,56.96,56.1,56.69,329972,56.77,56.96,56.1,56.69,329972,0.0,1.0
2009-12-22,57.33,57.3799,56.59,56.77,196873,57.33,57.3799,56.59,56.77,196873,0.0,1.0
2009-12-23,58.35,58.48,57.2,57.2,380176,58.35,58.48,57.2,57.2,380176,0.0,1.0
2009-12-24,58.14,58.45,57.95,58.44,137385,58.14,58.45,57.95,58.44,137385,0.0,1.0
2009-12-28,58.24,58.6,57.9,58.47,447476,58.24,58.6,57.9,58.47,447476,0.0,1.0
2009-12-29,57.95,58.62,57.63,58.62,271770,57.95,58.62,57.63,58.62,271770,0.0,1.0
2009-12-30,57.03,58.08,56.29,57.93,314466,57.03,58.08,56.29,57.93,314466,0.0,1.0
2009-12-31,56.66,57.5496,56.56,57.0,222741,56.66,57.5496,56.56,57.0,222741,0.0,1.0
2010-01-04,56.25,57.67,55.93,56.89,1032999,56.25,57.67,55.93,56.89,1032999,0.0,1.0
2010-01-05,57.07,57.46,56.51,56.7,996572,57.07,57.46,56.51,56.7,996572,0.0,1.0
2010-01-06,57.06,57.59,56.44,57.47,388588,57.06,57.59,56.44,57.47,388588,0.0,1.0
2010-01-07,55.29,57.46,55.04,57.3,633936,55.29,57.46,55.04,57.3,633936,0.0,1.0
2010-01-08,55.43,56.202,55.06,55.21,345214,55.43,56.202,55.06,55.21,345214,0.0,1.0
2010-01-11,55.98,56.47,55.78,56.14,809724,55.98,56.47,55.78,56.14,809724,0.0,1.0
2010-01-12,53.86,55.91,52.79,55.91,791359,53.86,55.91,52.79,55.91,791359,0.0,1.0
2010-01-13,53.62,54.2,52.671,53.59,459988,53.62,54.2,52.671,53.59,459988,0.0,1.0
2010-01-14,54.0,54.29,53.1,53.68,381001,54.0,54.29,53.1,53.68,381001,0.0,1.0
2010-01-15,52.0,54.37,51.89,53.86,620694,52.0,54.37,51.89,53.86,620694,0.0,1.0
2010-01-19,52.9,53.09,51.45,51.98,572099,52.9,53.09,51.45,51.98,572099,0.0,1.0
2010-01-20,52.82,53.12,51.5501,52.03,406157,52.82,53.12,51.5501,52.03,406157,0.0,1.0
2010-01-21,52.57,53.7299,52.01,52.89,400948,52.57,53.7299,52.01,52.89,400948,0.0,1.0
2010-01-22,52.41,53.67,51.7675,52.21,828370,52.41,53.67,51.7675,52.21,828370,0.0,1.0
2010-01-25,51.32,52.91,50.58,52.55,728854,51.32,52.91,50.58,52.55,728854,0.0,1.0
2010-01-26,51.71,51.83,50.71,51.25,473604,51.71,51.83,50.71,51.25,473604,0.0,1.0
2010-01-27,52.64,52.89,51.3,51.71,553596,52.64,52.89,51.3,51.71,553596,0.0,1.0
2010-01-28,53.37,54.13,52.43,52.5,733638,53.37,54.13,52.43,52.5,733638,0.0,1.0
2010-01-29,56.01,57.87,53.5,53.5,2130258,56.01,57.87,53.5,53.5,2130258,0.0,1.0
2010-02-01,55.44,57.0,54.7,56.25,759504,55.44,57.0,54.7,56.25,759504,0.0,1.0
2010-02-02,55.36,56.0,54.75,55.25,382104,55.36,56.0,54.75,55.25,382104,0.0,1.0
2010-02-03,55.32,56.07,54.77,55.17,259365,55.32,56.07,54.77,55.17,259365,0.0,1.0
2010-02-04,53.8,54.99,53.09,54.99,554155,53.8,54.99,53.09,54.99,554155,0.0,1.0
2010-02-05,53.14,53.87,52.44,53.65,509827,53.14,53.87,52.44,53.65,509827,0.0,1.0
2010-02-08,53.25,54.07,52.413,53.05,296711,53.25,54.07,52.413,53.05,296711,0.0,1.0
2010-02-09,54.69,54.8,53.32,53.52,442539,54.69,54.8,53.32,53.52,442539,0.0,1.0
2010-02-10,54.02,54.7,53.66,54.68,297445,54.02,54.7,53.66,54.68,297445,0.0,1.0
2010-02-11,54.95,55.19,53.995,54.4,374415,54.95,55.19,53.995,54.4,374415,0.0,1.0
2010-02-12,54.91,54.97,54.16,54.74,223101,54.91,54.97,54.16,54.74,223101,0.0,1.0
2010-02-16,55.72,55.79,54.55,54.87,302016,55.72,55.79,54.55,54.87,302016,0.0,1.0
2010-02-17,55.49,56.5,55.31,56.0,172471,55.49,56.5,55.31,56.0,172471,0.0,1.0
2010-02-18,57.32,57.49,55.095,55.42,422357,57.32,57.49,55.095,55.42,422357,0.0,1.0
2010-02-19,58.87,59.6,57.36,57.46,601404,58.87,59.6,57.36,57.46,601404,0.0,1.0
2010-02-22,58.41,59.42,58.05,59.05,508688,58.41,59.42,58.05,59.05,508688,0.0,1.0
2010-02-23,57.51,58.0,57.02,57.94,261011,57.51,58.0,57.02,57.94,261011,0.0,1.0
2010-02-24,57.71,58.34,57.5,57.69,169490,57.71,58.34,57.5,57.69,169490,0.0,1.0
2010-02-25,57.9,58.06,56.68,57.49,163736,57.9,58.06,56.68,57.49,163736,0.0,1.0
2010-02-26,57.72,58.505,57.49,57.58,195410,57.72,58.505,57.49,57.58,195410,0.0,1.0
2010-03-01,59.16,60.11,57.76,58.0,546458,59.16,60.11,57.76,58.0,546458,0.0,1.0
2010-03-02,59.47,61.0,58.74,59.76,804274,59.47,61.0,58.74,59.76,804274,0.0,1.0
2010-03-03,58.89,59.86,58.8,59.68,249117,58.89,59.86,58.8,59.68,249117,0.0,1.0
2010-03-04,59.7,60.14,58.5,59.14,308910,59.7,60.14,58.5,59.14,308910,0.0,1.0
2010-03-05,61.08,61.19,59.71,60.0,376911,61.08,61.19,59.71,60.0,376911,0.0,1.0
2010-03-08,61.72,62.0,61.26,61.26,356525,61.72,62.0,61.26,61.26,356525,0.0,1.0
2010-03-09,62.05,62.77,61.01,61.7,345010,62.05,62.77,61.01,61.7,345010,0.0,1.0
2010-03-10,62.04,62.53,61.61,61.73,214900,62.04,62.53,61.61,61.73,214900,0.0,1.0
2010-03-11,61.95,62.1,61.4201,62.04,243725,61.95,62.1,61.4201,62.04,243725,0.0,1.0
2010-03-12,60.87,61.0,59.47,60.88,578959,60.87,61.0,59.47,60.88,578959,0.0,1.0
2010-03-15,60.0,60.55,59.63,60.52,442152,60.0,60.55,59.63,60.52,442152,0.0,1.0
2010-03-16,59.94,60.53,59.62,60.2,314838,59.94,60.53,59.62,60.2,314838,0.0,1.0
2010-03-17,60.1,60.9,59.79,60.0,320001,60.1,60.9,59.79,60.0,320001,0.0,1.0
2010-03-18,60.0,60.66,59.9001,60.01,208779,60.0,60.66,59.9001,60.01,208779,0.0,1.0
2010-03-19,60.0,60.14,59.75,59.99,267525,60.0,60.14,59.75,59.99,267525,0.0,1.0
2010-03-22,61.61,61.94,59.45,59.71,370003,61.61,61.94,59.45,59.71,370003,0.0,1.0
2010-03-23,61.92,62.0,61.0,61.61,160744,61.92,62.0,61.0,61.61,160744,0.0,1.0
2010-03-24,61.46,62.179,61.27,61.46,199446,61.46,62.179,61.27,61.46,199446,0.0,1.0
2010-03-25,60.72,62.6399,60.45,61.7,304452,60.72,62.6399,60.45,61.7,304452,0.0,1.0
2010-03-26,59.98,61.17,59.94,60.98,209724,59.98,61.17,59.94,60.98,209724,0.0,1.0
2010-03-29,57.16,59.68,56.85,59.68,1162434,57.16,59.68,56.85,59.68,1162434,0.0,1.0
2010-03-30,57.22,57.4799,55.45,57.16,969022,57.22,57.4799,55.45,57.16,969022,0.0,1.0
2010-03-31,57.365,58.62,56.9101,57.38,440709,57.365,58.62,56.9101,57.38,440709,0.0,1.0
2010-04-01,57.14,57.9699,56.61,57.69,285929,57.14,57.9699,56.61,57.69,285929,0.0,1.0
2010-04-05,58.29,58.36,56.72,57.12,326960,58.29,58.36,56.72,57.12,326960,0.0,1.0
2010-04-06,58.67,58.94,58.3,58.35,202006,58.67,58.94,58.3,58.35,202006,0.0,1.0
2010-04-07,58.61,58.8,58.0,58.74,278306,58.61,58.8,58.0,58.74,278306,0.0,1.0
2010-04-08,58.8,58.93,58.0,58.28,268085,58.8,58.93,58.0,58.28,268085,0.0,1.0
2010-04-09,58.65,59.0,58.45,58.93,163343,58.65,59.0,58.45,58.93,163343,0.0,1.0
2010-04-12,58.61,59.23,58.1,58.85,265248,58.61,59.23,58.1,58.85,265248,0.0,1.0
2010-04-13,57.91,58.52,57.0,58.48,337285,57.91,58.52,57.0,58.48,337285,0.0,1.0
2010-04-14,58.63,58.71,56.15,57.64,756214,58.63,58.71,56.15,57.64,756214,0.0,1.0
2010-04-15,59.18,59.8697,58.32,58.5,426156,59.18,59.8697,58.32,58.5,426156,0.0,1.0
2010-04-16,59.23,59.92,59.01,59.23,419999,59.23,59.92,59.01,59.23,419999,0.0,1.0
2010-04-19,59.44,60.0,58.4,59.0,414272,59.44,60.0,58.4,59.0,414272,0.0,1.0
2010-04-20,59.87,60.1209,59.34,59.92,205056,59.87,60.1209,59.34,59.92,205056,0.0,1.0
2010-04-21,59.89,60.48,59.47,60.03,203764,59.89,60.48,59.47,60.03,203764,0.0,1.0
2010-04-22,61.04,61.1,58.47,59.43,345202,61.04,61.1,58.47,59.43,345202,0.0,1.0
2010-04-23,61.46,61.47,60.7,61.05,135750,61.46,61.47,60.7,61.05,135750,0.0,1.0
2010-04-26,61.43,61.85,60.66,61.55,486793,61.43,61.85,60.66,61.55,486793,0.0,1.0
2010-04-27,60.09,61.56,59.95,61.53,328452,60.09,61.56,59.95,61.53,328452,0.0,1.0
2010-04-28,58.3,60.32,57.7,60.14,675809,58.3,60.32,57.7,60.14,675809,0.0,1.0
2010-04-29,58.6,59.3,57.8,58.31,872968,58.6,59.3,57.8,58.31,872968,0.0,1.0
2010-04-30,51.58,55.16,51.04,53.92,3615648,51.58,55.16,51.04,53.92,3615648,0.0,1.0
2010-05-03,49.77,51.75,47.83,51.42,2428974,49.77,51.75,47.83,51.42,2428974,0.0,1.0
2010-05-04,50.12,51.32,48.405,49.1,1338269,50.12,51.32,48.405,49.1,1338269,0.0,1.0
2010-05-05,48.61,49.79,48.0,49.75,1271227,48.61,49.79,48.0,49.75,1271227,0.0,1.0
2010-05-06,47.91,49.5,45.61,48.13,662849,47.91,49.5,45.61,48.13,662849,0.0,1.0
2010-05-07,47.27,48.46,46.25,47.72,559830,47.27,48.46,46.25,47.72,559830,0.0,1.0
2010-05-10,49.46,51.83,48.85,48.85,814083,49.46,51.83,48.85,48.85,814083,0.0,1.0
2010-05-11,48.32,49.81,48.06,49.25,664603,48.32,49.81,48.06,49.25,664603,0.0,1.0
2010-05-12,47.66,48.57,46.95,48.29,1247730,47.66,48.57,46.95,48.29,1247730,0.0,1.0
2010-05-13,46.92,48.06,46.43,47.2,714237,46.92,48.06,46.43,47.2,714237,0.0,1.0
2010-05-14,46.9,47.08,45.471,46.55,503470,46.9,47.08,45.471,46.55,503470,0.0,1.0
2010-05-17,45.58,46.98,45.07,46.7,926093,45.58,46.98,45.07,46.7,926093,0.0,1.0
2010-05-18,45.7,47.76,45.69,46.92,823699,45.7,47.76,45.69,46.92,823699,0.0,1.0
2010-05-19,45.17,46.55,44.75,45.41,563324,45.17,46.55,44.75,45.41,563324,0.0,1.0
2010-05-20,44.71,45.66,44.0915,44.76,1053244,44.71,45.66,44.0915,44.76,1053244,0.0,1.0
2010-05-21,45.44,46.48,44.0,44.1,818459,45.44,46.48,44.0,44.1,818459,0.0,1.0
2010-05-24,44.71,45.38,44.15,44.72,492444,44.71,45.38,44.15,44.72,492444,0.0,1.0
2010-05-25,44.86,44.87,42.651,44.15,1148704,44.86,44.87,42.651,44.15,1148704,0.0,1.0
2010-05-26,44.94,45.98,44.64,44.87,489895,44.94,45.98,44.64,44.87,489895,0.0,1.0
2010-05-27,46.95,46.95,45.58,45.86,498928,46.95,46.95,45.58,45.86,498928,0.0,1.0
2010-05-28,46.69,47.0,46.29,46.6,517532,46.69,47.0,46.29,46.6,517532,0.0,1.0
2010-06-01,44.82,46.13,44.61,46.02,551932,44.82,46.13,44.61,46.02,551932,0.0,1.0
2010-06-02,45.77,45.77,44.48,44.85,213992,45.77,45.77,44.48,44.85,213992,0.0,1.0
2010-06-03,47.33,47.36,45.26,45.39,550549,47.33,47.36,45.26,45.39,550549,0.0,1.0
2010-06-04,46.39,46.78,45.31,46.26,611015,46.39,46.78,45.31,46.26,611015,0.0,1.0
2010-06-07,46.04,46.85,45.92,46.61,784288,46.04,46.85,45.92,46.61,784288,0.0,1.0
2010-06-08,45.62,46.47,44.65,46.31,749950,45.62,46.47,44.65,46.31,749950,0.0,1.0
2010-06-09,47.66,48.06,45.66,45.87,729170,47.66,48.06,45.66,45.87,729170,0.0,1.0
2010-06-10,48.46,48.94,47.65,48.2,383456,48.46,48.94,47.65,48.2,383456,0.0,1.0
2010-06-11,49.79,49.85,48.1,48.22,455069,49.79,49.85,48.1,48.22,455069,0.0,1.0
2010-06-14,46.94,50.42,46.62,49.98,719294,46.94,50.42,46.62,49.98,719294,0.0,1.0
2010-06-15,48.0,48.01,46.58,46.93,611031,48.0,48.01,46.58,46.93,611031,0.0,1.0
2010-06-16,47.0,47.99,46.85,47.63,779966,47.0,47.99,46.85,47.63,779966,0.0,1.0
2010-06-17,49.11,49.24,47.15,47.4,429844,49.11,49.24,47.15,47.4,429844,0.0,1.0
2010-06-18,50.03,50.24,49.1,49.44,531585,50.03,50.24,49.1,49.44,531585,0.0,1.0
2010-06-21,49.59,51.09,49.26,50.43,542268,49.59,51.09,49.26,50.43,542268,0.0,1.0
2010-06-22,50.47,51.3199,49.1,49.41,636668,50.47,51.3199,49.1,49.41,636668,0.0,1.0
2010-06-23,51.33,51.84,50.06,50.42,601312,51.33,51.84,50.06,50.42,601312,0.0,1.0
2010-06-24,49.37,51.5985,49.18,51.39,484956,49.37,51.5985,49.18,51.39,484956,0.0,1.0
2010-06-25,48.95,50.24,48.51,49.26,3779067,48.95,50.24,48.51,49.26,3779067,0.0,1.0
2010-06-28,49.25,49.42,47.96,49.02,359702,49.25,49.42,47.96,49.02,359702,0.0,1.0
2010-06-29,48.02,48.99,47.505,48.7,512697,48.02,48.99,47.505,48.7,512697,0.0,1.0
2010-06-30,47.49,48.68,47.2,48.1,385828,47.49,48.68,47.2,48.1,385828,0.0,1.0
2010-07-01,48.44,48.51,46.0701,47.26,706927,48.44,48.51,46.0701,47.26,706927,0.0,1.0
2010-07-02,48.71,49.25,48.48,48.48,529650,48.71,49.25,48.48,48.48,529650,0.0,1.0
2010-07-06,48.7,50.13,48.23,49.28,414890,48.7,50.13,48.23,49.28,414890,0.0,1.0
2010-07-07,51.21,51.5,49.1,49.4877,556721,51.21,51.5,49.1,49.4877,556721,0.0,1.0
2010-07-08,50.89,52.49,49.97,51.5,537640,50.89,52.49,49.97,51.5,537640,0.0,1.0
2010-07-09,51.19,51.51,50.17,50.88,189136,51.19,51.51,50.17,50.88,189136,0.0,1.0
2010-07-12,50.49,51.61,50.04,51.0,319318,50.49,51.61,50.04,51.0,319318,0.0,1.0
2010-07-13,50.1,51.13,49.83,50.89,699744,50.1,51.13,49.83,50.89,699744,0.0,1.0
2010-07-14,49.95,50.32,49.6,50.0,344563,49.95,50.32,49.6,50.0,344563,0.0,1.0
2010-07-15,50.32,50.47,48.99,49.96,562426,50.32,50.47,48.99,49.96,562426,0.0,1.0
2010-07-16,48.82,50.69,48.71,50.2,344172,48.82,50.69,48.71,50.2,344172,0.0,1.0
2010-07-19,49.33,49.49,48.55,49.02,170351,49.33,49.49,48.55,49.02,170351,0.0,1.0
2010-07-20,49.64,49.76,48.32,48.96,133674,49.64,49.76,48.32,48.96,133674,0.0,1.0
2010-07-21,48.75,50.09,48.4,49.89,159983,48.75,50.09,48.4,49.89,159983,0.0,1.0
2010-07-22,49.1,49.63,48.37,48.98,328103,49.1,49.63,48.37,48.98,328103,0.0,1.0
2010-07-23,50.21,50.37,48.15,49.02,249776,50.21,50.37,48.15,49.02,249776,0.0,1.0
2010-07-26,50.8,51.39,49.92,50.27,298401,50.8,51.39,49.92,50.27,298401,0.0,1.0
2010-07-27,50.59,51.18,50.31,50.9,265164,50.59,51.18,50.31,50.9,265164,0.0,1.0
2010-07-28,50.26,50.91,49.64,50.3,1356750,50.26,50.91,49.64,50.3,1356750,0.0,1.0
2010-07-29,31.99,35.65,30.33,35.45,20729857,31.99,35.65,30.33,35.45,20729857,0.0,1.0
2010-07-30,33.05,33.94,31.3901,31.56,3465326,33.05,33.94,31.3901,31.56,3465326,0.0,1.0
2010-08-02,33.29,34.55,32.91,33.39,2325477,33.29,34.55,32.91,33.39,2325477,0.0,1.0
2010-08-03,33.77,34.08,33.11,33.29,1069946,33.77,34.08,33.11,33.29,1069946,0.0,1.0
2010-08-04,33.41,34.04,33.25,34.04,1264498,33.41,34.04,33.25,34.04,1264498,0.0,1.0
2010-08-05,33.2,33.55,33.02,33.28,1424742,33.2,33.55,33.02,33.28,1424742,0.0,1.0
2010-08-06,32.64,33.18,32.49,32.85,678905,32.64,33.18,32.49,32.85,678905,0.0,1.0
2010-08-09,32.23,32.98,32.06,32.9,623247,32.23,32.98,32.06,32.9,623247,0.0,1.0
2010-08-10,31.31,32.4053,31.25,32.1,671341,31.31,32.4053,31.25,32.1,671341,0.0,1.0
2010-08-11,30.37,31.3,30.27,30.72,1143565,30.37,31.3,30.27,30.72,1143565,0.0,1.0
2010-08-12,29.36,30.12,29.36,29.82,1229186,29.36,30.12,29.36,29.82,1229186,0.0,1.0
2010-08-13,29.21,29.56,29.1701,29.31,948861,29.21,29.56,29.1701,29.31,948861,0.0,1.0
2010-08-16,28.79,29.2,28.78,29.12,914010,28.79,29.2,28.78,29.12,914010,0.0,1.0
2010-08-17,28.82,29.17,28.32,28.79,1551682,28.82,29.17,28.32,28.79,1551682,0.0,1.0
2010-08-18,28.96,29.03,28.64,28.89,799220,28.96,29.03,28.64,28.89,799220,0.0,1.0
2010-08-19,28.23,28.78,28.16,28.57,961790,28.23,28.78,28.16,28.57,961790,0.0,1.0
2010-08-20,28.39,28.56,28.12,28.18,1079436,28.39,28.56,28.12,28.18,1079436,0.0,1.0
2010-08-23,28.25,28.57,28.05,28.54,946338,28.25,28.57,28.05,28.54,946338,0.0,1.0
2010-08-24,28.08,28.48,27.75,27.96,1003652,28.08,28.48,27.75,27.96,1003652,0.0,1.0
2010-08-25,30.86,30.91,27.88,27.88,2505469,30.86,30.91,27.88,27.88,2505469,0.0,1.0
2010-08-26,30.0,31.3,29.9,30.86,1455769,30.0,31.3,29.9,30.86,1455769,0.0,1.0
2010-08-27,30.66,31.01,30.0,30.22,1023294,30.66,31.01,30.0,30.22,1023294,0.0,1.0
2010-08-30,30.13,30.89,29.8701,30.66,505159,30.13,30.89,29.8701,30.66,505159,0.0,1.0
2010-08-31,30.68,30.76,29.66,30.0,559113,30.68,30.76,29.66,30.0,559113,0.0,1.0
2010-09-01,32.29,32.44,30.82,30.98,1029183,32.29,32.44,30.82,30.98,1029183,0.0,1.0
2010-09-02,32.97,33.9,32.13,32.38,865668,32.97,33.9,32.13,32.38,865668,0.0,1.0
2010-09-03,33.83,33.85,33.21,33.21,689697,33.83,33.85,33.21,33.21,689697,0.0,1.0
2010-09-07,34.22,34.93,33.63,33.83,849919,34.22,34.93,33.63,33.83,849919,0.0,1.0
2010-09-08,35.91,36.12,33.94,34.1,1273418,35.91,36.12,33.94,34.1,1273418,0.0,1.0
2010-09-09,35.9,37.14,34.82,36.45,1032143,35.9,37.14,34.82,36.45,1032143,0.0,1.0
2010-09-10,36.19,36.54,35.5,35.8,820235,36.19,36.54,35.5,35.8,820235,0.0,1.0
2010-09-13,36.02,36.51,35.32,36.48,980440,36.02,36.51,35.32,36.48,980440,0.0,1.0
2010-09-14,35.91,35.94,35.39,35.73,524653,35.91,35.94,35.39,35.73,524653,0.0,1.0
2010-09-15,36.145,36.36,35.45,35.84,779902,36.145,36.36,35.45,35.84,779902,0.0,1.0
2010-09-16,36.25,36.7,35.61,35.72,735366,36.25,36.7,35.61,35.72,735366,0.0,1.0
2010-09-17,36.9525,37.15,36.01,36.26,2392996,36.9525,37.15,36.01,36.26,2392996,0.0,1.0
2010-09-20,37.45,37.84,36.95,36.95,827008,37.45,37.84,36.95,36.95,827008,0.0,1.0
2010-09-21,37.5,37.8699,37.0,37.37,613959,37.5,37.8699,37.0,37.37,613959,0.0,1.0
2010-09-22,36.85,37.65,35.86,37.38,602378,36.85,37.65,35.86,37.38,602378,0.0,1.0
2010-09-23,37.06,37.67,36.17,36.49,449218,37.06,37.67,36.17,36.49,449218,0.0,1.0
2010-09-24,37.05,37.72,36.84,37.26,516496,37.05,37.72,36.84,37.26,516496,0.0,1.0
2010-09-27,37.6,37.7,36.64,37.01,429007,37.6,37.7,36.64,37.01,429007,0.0,1.0
2010-09-28,37.68,38.22,37.21,37.67,621230,37.68,38.22,37.21,37.67,621230,0.0,1.0
2010-09-29,38.14,38.38,37.44,37.44,471710,38.14,38.38,37.44,37.44,471710,0.0,1.0
2010-09-30,38.65,39.12,37.69,38.32,844115,38.65,39.12,37.69,38.32,844115,0.0,1.0
2010-10-01,37.06,39.077,36.82,38.75,892946,37.06,39.077,36.82,38.75,892946,0.0,1.0
2010-10-04,37.06,37.2,36.25,36.92,697401,37.06,37.2,36.25,36.92,697401,0.0,1.0
2010-10-05,37.49,37.96,37.22,37.96,666455,37.49,37.96,37.22,37.96,666455,0.0,1.0
2010-10-06,36.6,37.48,36.4,37.22,726784,36.6,37.48,36.4,37.22,726784,0.0,1.0
2010-10-07,36.42,36.89,36.17,36.67,720348,36.42,36.89,36.17,36.67,720348,0.0,1.0
2010-10-08,36.62,37.36,36.0,36.61,1024609,36.62,37.36,36.0,36.61,1024609,0.0,1.0
2010-10-11,36.67,37.3,36.32,36.75,334329,36.67,37.3,36.32,36.75,334329,0.0,1.0
2010-10-12,38.58,39.44,36.62,36.67,931962,38.58,39.44,36.62,36.67,931962,0.0,1.0
2010-10-13,38.01,38.99,37.77,38.71,876932,38.01,38.99,37.77,38.71,876932,0.0,1.0
2010-10-14,37.59,38.15,37.43,37.77,512688,37.59,38.15,37.43,37.77,512688,0.0,1.0
2010-10-15,37.94,38.2,37.41,38.05,502569,37.94,38.2,37.41,38.05,502569,0.0,1.0
2010-10-18,37.13,38.07,36.75,38.01,499711,37.13,38.07,36.75,38.01,499711,0.0,1.0
2010-10-19,37.5,37.75,36.36,36.66,769434,37.5,37.75,36.36,36.66,769434,0.0,1.0
2010-10-20,37.7,38.45,37.41,37.5,638505,37.7,38.45,37.41,37.5,638505,0.0,1.0
2010-10-21,37.15,38.3299,36.85,38.0,627216,37.15,38.3299,36.85,38.0,627216,0.0,1.0
2010-10-22,38.52,38.6,36.9,37.28,812605,38.52,38.6,36.9,37.28,812605,0.0,1.0
2010-10-25,39.67,39.87,38.52,38.73,645703,39.67,39.87,38.52,38.73,645703,0.0,1.0
2010-10-26,39.16,39.51,39.0,39.4,692133,39.16,39.51,39.0,39.4,692133,0.0,1.0
2010-10-27,39.09,39.25,38.85,39.1,502725,39.09,39.25,38.85,39.1,502725,0.0,1.0
2010-10-28,38.75,39.4,38.69,39.4,588902,38.75,39.4,38.69,39.4,588902,0.0,1.0
2010-10-29,42.07,42.15,39.8,40.43,1262327,42.07,42.15,39.8,40.43,1262327,0.0,1.0
2010-11-01,40.66,42.25,40.15,42.25,719757,40.66,42.25,40.15,42.25,719757,0.0,1.0
2010-11-02,40.85,41.23,40.61,40.9,303021,40.85,41.23,40.61,40.9,303021,0.0,1.0
2010-11-03,39.89,40.95,39.28,40.81,856574,39.89,40.95,39.28,40.81,856574,0.0,1.0
2010-11-04,39.02,40.33,38.6,40.23,964422,39.02,40.33,38.6,40.23,964422,0.0,1.0
2010-11-05,38.7,39.02,38.62,38.83,396916,38.7,39.02,38.62,38.83,396916,0.0,1.0
2010-11-08,39.66,39.73,38.35,38.5,445301,39.66,39.73,38.35,38.5,445301,0.0,1.0
2010-11-09,40.18,40.44,39.52,39.63,449378,40.18,40.44,39.52,39.63,449378,0.0,1.0
2010-11-10,41.65,41.65,40.19,40.25,466586,41.65,41.65,40.19,40.25,466586,0.0,1.0
2010-11-11,42.21,42.31,40.6638,41.28,535872,42.21,42.31,40.6638,41.28,535872,0.0,1.0
2010-11-12,40.99,42.36,40.89,42.1,632809,40.99,42.36,40.89,42.1,632809,0.0,1.0
2010-11-15,40.27,42.1299,40.03,41.42,409066,40.27,42.1299,40.03,41.42,409066,0.0,1.0
2010-11-16,39.81,40.35,39.57,40.07,322111,39.81,40.35,39.57,40.07,322111,0.0,1.0
2010-11-17,40.27,40.67,39.52,39.79,363667,40.27,40.67,39.52,39.79,363667,0.0,1.0
2010-11-18,39.75,40.25,39.22,40.24,1090711,39.75,40.25,39.22,40.24,1090711,0.0,1.0
2010-11-19,40.28,40.74,39.46,39.5,960964,40.28,40.74,39.46,39.5,960964,0.0,1.0
2010-11-22,41.02,41.1,39.77,40.07,556711,41.02,41.1,39.77,40.07,556711,0.0,1.0
2010-11-23,41.35,41.36,40.71,40.75,421420,41.35,41.36,40.71,40.75,421420,0.0,1.0
2010-11-24,41.56,41.86,41.08,41.5,333266,41.56,41.86,41.08,41.5,333266,0.0,1.0
2010-11-26,41.5,41.85,40.9,41.31,118900,41.5,41.85,40.9,41.31,118900,0.0,1.0
2010-11-29,40.9,41.44,40.47,41.27,305049,40.9,41.44,40.47,41.27,305049,0.0,1.0
2010-11-30,40.32,40.92,40.08,40.58,433476,40.32,40.92,40.08,40.58,433476,0.0,1.0
2010-12-01,41.16,41.4,40.78,40.86,266223,41.16,41.4,40.78,40.86,266223,0.0,1.0
2010-12-02,42.06,42.31,41.1,41.13,422531,42.06,42.31,41.1,41.13,422531,0.0,1.0
2010-12-03,43.2,43.2,41.88,41.9,340002,43.2,43.2,41.88,41.9,340002,0.0,1.0
2010-12-06,43.47,43.57,42.82,43.16,251465,43.47,43.57,42.82,43.16,251465,0.0,1.0
2010-12-07,44.0,44.42,43.6,43.77,424928,44.0,44.42,43.6,43.77,424928,0.0,1.0
2010-12-08,44.25,44.97,44.02,44.1,424283,44.25,44.97,44.02,44.1,424283,0.0,1.0
2010-12-09,44.87,45.65,44.63,44.63,838148,44.87,45.65,44.63,44.63,838148,0.0,1.0
2010-12-10,44.48,44.87,44.17,44.87,669043,44.48,44.87,44.17,44.87,669043,0.0,1.0
2010-12-13,44.75,44.99,44.55,44.65,356246,44.75,44.99,44.55,44.65,356246,0.0,1.0
2010-12-14,43.77,44.78,43.73,44.5,647161,43.77,44.78,43.73,44.5,647161,0.0,1.0
2010-12-15,42.25,44.3,42.25,43.79,821805,42.25,44.3,42.25,43.79,821805,0.0,1.0
2010-12-16,42.38,42.87,41.93,42.3,516794,42.38,42.87,41.93,42.3,516794,0.0,1.0
2010-12-17,44.5,44.87,42.52,42.58,837276,44.5,44.87,42.52,42.58,837276,0.0,1.0
2010-12-20,43.75,45.09,43.75,44.6,374913,43.75,45.09,43.75,44.6,374913,0.0,1.0
2010-12-21,44.7,44.88,43.85,43.85,337450,44.7,44.88,43.85,43.85,337450,0.0,1.0
2010-12-22,44.84,45.32,44.1,44.54,314152,44.84,45.32,44.1,44.54,314152,0.0,1.0
2010-12-23,45.23,45.61,44.63,44.74,330190,45.23,45.61,44.63,44.74,330190,0.0,1.0
2010-12-27,45.29,45.33,44.5,45.2,184108,45.29,45.33,44.5,45.2,184108,0.0,1.0
2010-12-28,45.01,45.94,45.0,45.3,269202,45.01,45.94,45.0,45.3,269202,0.0,1.0
2010-12-29,46.26,46.35,45.02,45.05,318315,46.26,46.35,45.02,45.05,318315,0.0,1.0
2010-12-30,46.53,46.8,45.89,46.08,320180,46.53,46.8,45.89,46.08,320180,0.0,1.0
2010-12-31,46.0,46.68,45.0075,46.49,344053,46.0,46.68,45.0075,46.49,344053,0.0,1.0
2011-01-03,46.25,47.32,45.98,46.14,368433,46.25,47.32,45.98,46.14,368433,0.0,1.0
2011-01-04,45.98,46.86,45.59,46.46,253069,45.98,46.86,45.59,46.46,253069,0.0,1.0
2011-01-05,47.11,47.58,45.59,46.08,406532,47.11,47.58,45.59,46.08,406532,0.0,1.0
2011-01-06,47.02,47.2275,46.31,46.99,220010,47.02,47.2275,46.31,46.99,220010,0.0,1.0
2011-01-07,47.13,47.41,46.68,47.0,185575,47.13,47.41,46.68,47.0,185575,0.0,1.0
2011-01-10,46.86,47.76,46.37,47.1,231069,46.86,47.76,46.37,47.1,231069,0.0,1.0
2011-01-11,47.97,48.18,46.925,47.02,156775,47.97,48.18,46.925,47.02,156775,0.0,1.0
2011-01-12,47.61,48.39,47.55,48.08,179807,47.61,48.39,47.55,48.08,179807,0.0,1.0
2011-01-13,47.23,48.79,47.17,47.68,328939,47.23,48.79,47.17,47.68,328939,0.0,1.0
2011-01-14,46.65,47.84,46.51,47.26,506420,46.65,47.84,46.51,47.26,506420,0.0,1.0
2011-01-18,46.15,47.2,45.94,46.65,579689,46.15,47.2,45.94,46.65,579689,0.0,1.0
2011-01-19,46.3,46.65,45.38,46.18,494197,46.3,46.65,45.38,46.18,494197,0.0,1.0
2011-01-20,44.54,46.36,44.53,46.19,415027,44.54,46.36,44.53,46.19,415027,0.0,1.0
2011-01-21,45.04,45.69,44.65,44.8,340945,45.04,45.69,44.65,44.8,340945,0.0,1.0
2011-01-24,47.21,47.29,44.76,44.88,967083,47.21,47.29,44.76,44.88,967083,0.0,1.0
2011-01-25,46.96,48.199,46.92,47.17,511617,46.96,48.199,46.92,47.17,511617,0.0,1.0
2011-01-26,46.38,47.63,46.15,46.92,446362,46.38,47.63,46.15,46.92,446362,0.0,1.0
2011-01-27,46.92,47.55,45.83,46.26,519730,46.92,47.55,45.83,46.26,519730,0.0,1.0
2011-01-28,49.45,51.01,45.49,45.95,1729467,49.45,51.01,45.49,45.95,1729467,0.0,1.0
2011-01-31,50.64,51.38,49.74,50.06,1456487,50.64,51.38,49.74,50.06,1456487,0.0,1.0
2011-02-01,50.08,50.85,49.68,50.74,820107,50.08,50.85,49.68,50.74,820107,0.0,1.0
2011-02-02,52.17,52.81,49.71,49.71,724055,52.17,52.81,49.71,49.71,724055,0.0,1.0
2011-02-03,53.13,53.32,52.07,52.12,728457,53.13,53.32,52.07,52.12,728457,0.0,1.0
2011-02-04,53.37,53.92,52.73,53.2,689021,53.37,53.92,52.73,53.2,689021,0.0,1.0
2011-02-07,52.95,53.95,52.84,53.01,303403,52.95,53.95,52.84,53.01,303403,0.0,1.0
2011-02-08,53.6,53.96,52.48,53.0,300880,53.6,53.96,52.48,53.0,300880,0.0,1.0
2011-02-09,53.07,53.54,52.59,53.45,367991,53.07,53.54,52.59,53.45,367991,0.0,1.0
2011-02-10,53.53,53.78,52.79,52.83,253404,53.53,53.78,52.79,52.83,253404,0.0,1.0
2011-02-11,53.7,53.93,52.95,53.5,370319,53.7,53.93,52.95,53.5,370319,0.0,1.0
2011-02-14,53.95,54.56,53.02,53.42,224842,53.95,54.56,53.02,53.42,224842,0.0,1.0
2011-02-15,52.57,54.07,52.28,53.88,273084,52.57,54.07,52.28,53.88,273084,0.0,1.0
2011-02-16,52.7,53.07,52.25,52.73,207272,52.7,53.07,52.25,52.73,207272,0.0,1.0
2011-02-17,52.62,53.06,52.316,52.5,274089,52.62,53.06,52.316,52.5,274089,0.0,1.0
2011-02-18,52.55,53.0,52.15,52.7,278802,52.55,53.0,52.15,52.7,278802,0.0,1.0
2011-02-22,51.48,52.02,51.34,51.84,334845,51.48,52.02,51.34,51.84,334845,0.0,1.0
2011-02-23,49.8,51.64,49.041,51.46,613636,49.8,51.64,49.041,51.46,613636,0.0,1.0
2011-02-24,49.09,50.1758,48.77,49.7,603166,49.09,50.1758,48.77,49.7,603166,0.0,1.0
2011-02-25,51.55,51.81,49.51,49.51,325269,51.55,51.81,49.51,49.51,325269,0.0,1.0
2011-02-28,51.21,52.02,51.0,51.6,190115,51.21,52.02,51.0,51.6,190115,0.0,1.0
2011-03-01,48.89,51.92,47.38,51.5,780466,48.89,51.92,47.38,51.5,780466,0.0,1.0
2011-03-02,48.35,49.66,47.78,48.61,312847,48.35,49.66,47.78,48.61,312847,0.0,1.0
2011-03-03,48.69,50.2,48.51,49.86,454316,48.69,50.2,48.51,49.86,454316,0.0,1.0
2011-03-04,49.25,49.5,48.0,48.57,347148,49.25,49.5,48.0,48.57,347148,0.0,1.0
2011-03-07,49.26,49.82,49.01,49.36,574199,49.26,49.82,49.01,49.36,574199,0.0,1.0
2011-03-08,49.5,49.8,48.44,49.42,248207,49.5,49.8,48.44,49.42,248207,0.0,1.0
2011-03-09,49.96,50.32,49.195,49.46,228298,49.96,50.32,49.195,49.46,228298,0.0,1.0
2011-03-10,50.01,50.589,48.74,49.62,328224,50.01,50.589,48.74,49.62,328224,0.0,1.0
2011-03-11,50.12,50.22,49.05,49.79,210741,50.12,50.22,49.05,49.79,210741,0.0,1.0
2011-03-14,50.2,50.62,49.7899,49.81,293660,50.2,50.62,49.7899,49.81,293660,0.0,1.0
2011-03-15,48.88,49.51,48.52,49.07,316120,48.88,49.51,48.52,49.07,316120,0.0,1.0
2011-03-16,47.96,49.19,47.89,48.96,457553,47.96,49.19,47.89,48.96,457553,0.0,1.0
2011-03-17,48.42,49.43,48.22,48.44,272254,48.42,49.43,48.22,48.44,272254,0.0,1.0
2011-03-18,48.69,49.68,48.33,48.99,275807,48.69,49.68,48.33,48.99,275807,0.0,1.0
2011-03-21,49.26,49.83,48.71,49.25,247635,49.26,49.83,48.71,49.25,247635,0.0,1.0
2011-03-22,47.95,49.42,47.65,48.97,422431,47.95,49.42,47.65,48.97,422431,0.0,1.0
2011-03-23,48.31,48.62,47.67,47.97,394700,48.31,48.62,47.67,47.97,394700,0.0,1.0
2011-03-24,48.37,49.03,48.14,48.44,402570,48.37,49.03,48.14,48.44,402570,0.0,1.0
2011-03-25,48.15,48.79,48.14,48.53,297662,48.15,48.79,48.14,48.53,297662,0.0,1.0
2011-03-28,49.25,49.51,47.83,48.29,546566,49.25,49.51,47.83,48.29,546566,0.0,1.0
2011-03-29,51.0,51.78,49.06,49.13,404159,51.0,51.78,49.06,49.13,404159,0.0,1.0
2011-03-30,51.985,52.46,51.37,51.37,215597,51.985,52.46,51.37,51.37,215597,0.0,1.0
2011-03-31,51.9,52.51,51.31,51.9,269323,51.9,52.51,51.31,51.9,269323,0.0,1.0
2011-04-01,50.67,51.9,50.05,51.9,526395,50.67,51.9,50.05,51.9,526395,0.0,1.0
2011-04-04,52.9,52.99,50.57,50.79,256824,52.9,52.99,50.57,50.79,256824,0.0,1.0
2011-04-05,53.66,53.82,52.6099,52.74,394813,53.66,53.82,52.6099,52.74,394813,0.0,1.0
2011-04-06,53.58,54.61,53.43,53.86,314792,53.58,54.61,53.43,53.86,314792,0.0,1.0
2011-04-07,52.91,54.17,52.6628,53.51,209000,52.91,54.17,52.6628,53.51,209000,0.0,1.0
2011-04-08,52.48,53.48,52.12,53.0,264077,52.48,53.48,52.12,53.0,264077,0.0,1.0
2011-04-11,51.78,52.64,51.49,52.48,201078,51.78,52.64,51.49,52.48,201078,0.0,1.0
2011-04-12,51.84,52.08,51.08,51.38,240956,51.84,52.08,51.08,51.38,240956,0.0,1.0
2011-04-13,52.82,53.11,52.06,52.06,225913,52.82,53.11,52.06,52.06,225913,0.0,1.0
2011-04-14,51.74,52.99,51.55,52.44,228909,51.74,52.99,51.55,52.44,228909,0.0,1.0
2011-04-15,54.12,54.24,51.32,51.88,516651,54.12,54.24,51.32,51.88,516651,0.0,1.0
2011-04-18,52.53,53.9,51.68,53.81,342501,52.53,53.9,51.68,53.81,342501,0.0,1.0
2011-04-19,52.9,52.94,52.17,52.66,260756,52.9,52.94,52.17,52.66,260756,0.0,1.0
2011-04-20,53.99,54.42,53.09,53.49,222711,53.99,54.42,53.09,53.49,222711,0.0,1.0
2011-04-21,54.39,54.51,53.79,54.12,486216,54.39,54.51,53.79,54.12,486216,0.0,1.0
2011-04-25,54.5,55.329,54.3438,54.43,359790,54.5,55.329,54.3438,54.43,359790,0.0,1.0
2011-04-26,54.15,55.0,53.83,54.83,799426,54.15,55.0,53.83,54.83,799426,0.0,1.0
2011-04-27,53.55,54.58,53.13,54.07,457459,53.55,54.58,53.13,54.07,457459,0.0,1.0
2011-04-28,54.3,55.5,52.88,53.61,930100,54.3,55.5,52.88,53.61,930100,0.0,1.0
2011-04-29,54.4,55.06,51.75,52.0,1533446,54.4,55.06,51.75,52.0,1533446,0.0,1.0
2011-05-02,55.037,56.25,54.69,54.8,470547,55.037,56.25,54.69,54.8,470547,0.0,1.0
2011-05-03,54.86,54.98,54.36,54.77,362499,54.86,54.98,54.36,54.77,362499,0.0,1.0
2011-05-04,54.45,54.97,54.19,54.79,393746,54.45,54.97,54.19,54.79,393746,0.0,1.0
2011-05-05,54.02,54.22,53.525,54.12,260296,54.02,54.22,53.525,54.12,260296,0.0,1.0
2011-05-06,53.64,54.29,53.35,54.27,254448,53.64,54.29,53.35,54.27,254448,0.0,1.0
2011-05-09,53.9,54.0,53.26,53.51,183217,53.9,54.0,53.26,53.51,183217,0.0,1.0
2011-05-10,53.17,54.27,53.13,54.27,289756,53.17,54.27,53.13,54.27,289756,0.0,1.0
2011-05-11,52.74,53.56,52.55,53.31,265059,52.74,53.56,52.55,53.31,265059,0.0,1.0
2011-05-12,52.82,52.935,52.56,52.75,251787,52.82,52.935,52.56,52.75,251787,0.0,1.0
2011-05-13,52.5,52.88,52.04,52.88,121782,52.5,52.88,52.04,52.88,121782,0.0,1.0
2011-05-16,50.86,52.59,50.76,52.25,191853,50.86,52.59,50.76,52.25,191853,0.0,1.0
2011-05-17,49.8,50.71,49.56,50.61,690848,49.8,50.71,49.56,50.61,690848,0.0,1.0
2011-05-18,49.14,50.22,48.45,49.81,979896,49.14,50.22,48.45,49.81,979896,0.0,1.0
2011-05-19,50.11,50.46,49.14,49.38,352256,50.11,50.46,49.14,49.38,352256,0.0,1.0
2011-05-20,49.35,50.1,49.04,49.81,227581,49.35,50.1,49.04,49.81,227581,0.0,1.0
2011-05-23,48.08,48.68,47.75,48.1,446711,48.08,48.68,47.75,48.1,446711,0.0,1.0
2011-05-24,48.0,48.725,47.58,48.24,280661,48.0,48.725,47.58,48.24,280661,0.0,1.0
2011-05-25,47.93,48.07,47.23,47.74,369621,47.93,48.07,47.23,47.74,369621,0.0,1.0
2011-05-26,48.6,48.68,47.8,47.91,175473,48.6,48.68,47.8,47.91,175473,0.0,1.0
2011-05-27,48.71,49.32,48.38,48.64,396293,48.71,49.32,48.38,48.64,396293,0.0,1.0
2011-05-31,49.18,49.43,48.18,49.14,463956,49.18,49.43,48.18,49.14,463956,0.0,1.0
2011-06-01,48.15,49.24,47.92,48.87,492934,48.15,49.24,47.92,48.87,492934,0.0,1.0
2011-06-02,48.59,49.14,48.1001,48.25,325640,48.59,49.14,48.1001,48.25,325640,0.0,1.0
2011-06-03,48.19,49.13,47.92,48.04,609417,48.19,49.13,47.92,48.04,609417,0.0,1.0
2011-06-06,47.57,48.43,47.375,48.2,328333,47.57,48.43,47.375,48.2,328333,0.0,1.0
2011-06-07,47.29,48.03,47.24,47.6,490964,47.29,48.03,47.24,47.6,490964,0.0,1.0
2011-06-08,46.25,47.37,46.06,47.25,578609,46.25,47.37,46.06,47.25,578609,0.0,1.0
2011-06-09,46.13,46.87,45.67,46.44,487143,46.13,46.87,45.67,46.44,487143,0.0,1.0
2011-06-10,45.48,46.0,45.1835,45.87,603444,45.48,46.0,45.1835,45.87,603444,0.0,1.0
2011-06-13,46.34,47.12,45.42,45.72,804447,46.34,47.12,45.42,45.72,804447,0.0,1.0
2011-06-14,46.28,47.81,45.96,47.53,625576,46.28,47.81,45.96,47.53,625576,0.0,1.0
2011-06-15,46.42,46.75,45.54,45.82,431452,46.42,46.75,45.54,45.82,431452,0.0,1.0
2011-06-16,46.42,46.66,45.83,46.32,650771,46.42,46.66,45.83,46.32,650771,0.0,1.0
2011-06-17,46.83,46.97,46.31,46.58,697564,46.83,46.97,46.31,46.58,697564,0.0,1.0
2011-06-20,46.81,46.91,46.57,46.57,299094,46.81,46.91,46.57,46.57,299094,0.0,1.0
2011-06-21,46.75,47.06,46.67,47.06,568038,46.75,47.06,46.67,47.06,568038,0.0,1.0
2011-06-22,46.74,47.27,46.52,46.73,268279,46.74,47.27,46.52,46.73,268279,0.0,1.0
2011-06-23,46.84,47.05,46.17,46.37,603773,46.84,47.05,46.17,46.37,603773,0.0,1.0
2011-06-24,46.84,46.96,46.55,46.74,372898,46.84,46.96,46.55,46.74,372898,0.0,1.0
2011-06-27,46.74,47.32,46.682,46.72,260745,46.74,47.32,46.682,46.72,260745,0.0,1.0
2011-06-28,46.96,47.15,46.16,46.99,620864,46.96,47.15,46.16,46.99,620864,0.0,1.0
2011-06-29,46.93,47.55,46.58,47.1,261114,46.93,47.55,46.58,47.1,261114,0.0,1.0
2011-06-30,47.85,47.9566,46.92,46.96,425054,47.85,47.9566,46.92,46.96,425054,0.0,1.0
2011-07-01,48.77,48.88,47.8,47.98,411858,48.77,48.88,47.8,47.98,411858,0.0,1.0
2011-07-05,48.95,49.3398,48.51,48.57,299840,48.95,49.3398,48.51,48.57,299840,0.0,1.0
2011-07-06,48.43,48.81,48.11,48.81,693443,48.43,48.81,48.11,48.81,693443,0.0,1.0
2011-07-07,49.46,49.97,48.63,48.63,563634,49.46,49.97,48.63,48.63,563634,0.0,1.0
2011-07-08,48.65,49.42,48.36,48.95,399757,48.65,49.42,48.36,48.95,399757,0.0,1.0
2011-07-11,47.36,48.35,47.01,48.15,266011,47.36,48.35,47.01,48.15,266011,0.0,1.0
2011-07-12,46.81,47.7452,46.73,47.19,215462,46.81,47.7452,46.73,47.19,215462,0.0,1.0
2011-07-13,46.75,47.58,46.33,46.88,416247,46.75,47.58,46.33,46.88,416247,0.0,1.0
2011-07-14,45.39,47.07,45.25,46.72,415497,45.39,47.07,45.25,46.72,415497,0.0,1.0
2011-07-15,45.32,46.139,45.07,45.64,308306,45.32,46.139,45.07,45.64,308306,0.0,1.0
2011-07-18,45.01,45.64,44.37,45.18,839883,45.01,45.64,44.37,45.18,839883,0.0,1.0
2011-07-19,45.74,46.31,45.35,45.35,402459,45.74,46.31,45.35,45.35,402459,0.0,1.0
2011-07-20,45.5,46.1,45.3,45.77,290700,45.5,46.1,45.3,45.77,290700,0.0,1.0
2011-07-21,45.8,46.26,45.68,45.68,282177,45.8,46.26,45.68,45.68,282177,0.0,1.0
2011-07-22,45.47,46.08,45.4429,45.76,366214,45.47,46.08,45.4429,45.76,366214,0.0,1.0
2011-07-25,44.94,45.4348,44.93,45.31,530506,44.94,45.4348,44.93,45.31,530506,0.0,1.0
2011-07-26,43.68,45.02,43.39,44.95,1146314,43.68,45.02,43.39,44.95,1146314,0.0,1.0
2011-07-27,42.67,43.38,42.29,43.38,581773,42.67,43.38,42.29,43.38,581773,0.0,1.0
2011-07-28,42.4,43.68,42.31,42.55,2213733,42.4,43.68,42.31,42.55,2213733,0.0,1.0
2011-07-29,26.7,30.0,26.26,26.3501,11091165,26.7,30.0,26.26,26.3501,11091165,0.0,1.0
2011-08-01,26.88,28.0796,26.5908,27.9,3225798,26.88,28.0796,26.5908,27.9,3225798,0.0,1.0
2011-08-02,28.21,28.31,26.7,26.86,2598617,28.21,28.31,26.7,26.86,2598617,0.0,1.0
2011-08-03,29.98,30.08,28.26,28.52,2797575,29.98,30.08,28.26,28.52,2797575,0.0,1.0
2011-08-04,28.1,29.98,27.72,29.81,2072381,28.1,29.98,27.72,29.81,2072381,0.0,1.0
2011-08-05,28.06,29.3,27.25,29.1,1774342,28.06,29.3,27.25,29.1,1774342,0.0,1.0
2011-08-08,27.0,27.96,26.25,27.21,2052572,27.0,27.96,26.25,27.21,2052572,0.0,1.0
2011-08-09,28.74,28.99,27.28,27.49,1785878,28.74,28.99,27.28,27.49,1785878,0.0,1.0
2011-08-10,27.33,28.96,27.26,28.07,1724195,27.33,28.96,27.26,28.07,1724195,0.0,1.0
2011-08-11,28.09,28.42,26.87,27.57,1788551,28.09,28.42,26.87,27.57,1788551,0.0,1.0
2011-08-12,28.16,28.67,27.64,28.4,734413,28.16,28.67,27.64,28.4,734413,0.0,1.0
2011-08-15,28.58,28.65,27.85,28.4,578141,28.58,28.65,27.85,28.4,578141,0.0,1.0
2011-08-16,27.87,28.63,27.46,28.27,884997,27.87,28.63,27.46,28.27,884997,0.0,1.0
2011-08-17,27.17,28.31,26.87,28.05,647209,27.17,28.31,26.87,28.05,647209,0.0,1.0
2011-08-18,26.35,26.85,25.7,26.68,1777916,26.35,26.85,25.7,26.68,1777916,0.0,1.0
2011-08-19,26.0,27.12,25.9,26.05,914303,26.0,27.12,25.9,26.05,914303,0.0,1.0
2011-08-22,26.07,26.8,25.78,26.32,912274,26.07,26.8,25.78,26.32,912274,0.0,1.0
2011-08-23,27.63,27.67,25.85,26.22,850989,27.63,27.67,25.85,26.22,850989,0.0,1.0
2011-08-24,27.88,28.15,27.14,27.61,491801,27.88,28.15,27.14,27.61,491801,0.0,1.0
2011-08-25,27.8,28.18,27.11,28.02,547055,27.8,28.18,27.11,28.02,547055,0.0,1.0
2011-08-26,28.11,28.5,27.3,27.42,564758,28.11,28.5,27.3,27.42,564758,0.0,1.0
2011-08-29,29.21,29.6,28.395,28.55,936173,29.21,29.6,28.395,28.55,936173,0.0,1.0
2011-08-30,29.13,29.56,28.15,29.19,1081725,29.13,29.56,28.15,29.19,1081725,0.0,1.0
2011-08-31,29.43,29.72,28.9,29.45,923522,29.43,29.72,28.9,29.45,923522,0.0,1.0
2011-09-01,28.35,29.6377,28.29,29.32,530143,28.35,29.6377,28.29,29.32,530143,0.0,1.0
2011-09-02,26.82,28.37,26.65,27.82,761712,26.82,28.37,26.65,27.82,761712,0.0,1.0
2011-09-06,27.25,27.35,26.25,26.31,826004,27.25,27.35,26.25,26.31,826004,0.0,1.0
2011-09-07,28.69,28.71,27.23,27.44,866477,28.69,28.71,27.23,27.44,866477,0.0,1.0
2011-09-08,28.29,28.88,27.88,28.52,691072,28.29,28.88,27.88,28.52,691072,0.0,1.0
2011-09-09,28.25,28.4995,27.52,28.01,524155,28.25,28.4995,27.52,28.01,524155,0.0,1.0
2011-09-12,27.86,28.48,27.24,28.015,526194,27.86,28.48,27.24,28.015,526194,0.0,1.0
2011-09-13,28.71,28.82,27.7323,27.95,428373,28.71,28.82,27.7323,27.95,428373,0.0,1.0
2011-09-14,28.17,28.9,27.65,28.9,905102,28.17,28.9,27.65,28.9,905102,0.0,1.0
2011-09-15,27.41,28.52,27.29,28.52,719703,27.41,28.52,27.29,28.52,719703,0.0,1.0
2011-09-16,27.01,27.77,26.81,27.44,453198,27.01,27.77,26.81,27.44,453198,0.0,1.0
2011-09-19,27.14,27.49,26.05,26.72,446358,27.14,27.49,26.05,26.72,446358,0.0,1.0
2011-09-20,26.18,27.27,26.15,27.21,605939,26.18,27.27,26.15,27.21,605939,0.0,1.0
2011-09-21,26.46,27.3,26.11,26.18,813918,26.46,27.3,26.11,26.18,813918,0.0,1.0
2011-09-22,26.02,26.79,25.54,26.0,650370,26.02,26.79,25.54,26.0,650370,0.0,1.0
2011-09-23,26.12,27.02,25.83,25.83,421736,26.12,27.02,25.83,25.83,421736,0.0,1.0
2011-09-26,26.37,26.76,25.85,26.49,543268,26.37,26.76,25.85,26.49,543268,0.0,1.0
2011-09-27,26.68,27.77,26.53,26.93,437223,26.68,27.77,26.53,26.93,437223,0.0,1.0
2011-09-28,27.14,27.78,26.68,27.0,564993,27.14,27.78,26.68,27.0,564993,0.0,1.0
2011-09-29,27.15,28.14,26.55,27.45,791850,27.15,28.14,26.55,27.45,791850,0.0,1.0
2011-09-30,27.03,27.79,26.68,26.93,699317,27.03,27.79,26.68,26.93,699317,0.0,1.0
2011-10-03,25.23,27.3,25.16,26.81,692612,25.23,27.3,25.16,26.81,692612,0.0,1.0
2011-10-04,25.8,26.5,23.89,25.05,1265603,25.8,26.5,23.89,25.05,1265603,0.0,1.0
2011-10-05,26.33,26.84,25.67,26.04,1083019,26.33,26.84,25.67,26.04,1083019,0.0,1.0
2011-10-06,27.9,28.01,26.06,26.33,840534,27.9,28.01,26.06,26.33,840534,0.0,1.0
2011-10-07,29.15,30.37,28.03,28.13,1369611,29.15,30.37,28.03,28.13,1369611,0.0,1.0
2011-10-10,29.94,30.14,29.37,29.5,583481,29.94,30.14,29.37,29.5,583481,0.0,1.0
2011-10-11,31.83,32.05,29.45,29.84,1173360,31.83,32.05,29.45,29.84,1173360,0.0,1.0
2011-10-12,30.18,30.86,29.85,30.31,1537411,30.18,30.86,29.85,30.31,1537411,0.0,1.0
2011-10-13,30.63,30.86,29.38,30.21,633764,30.63,30.86,29.38,30.21,633764,0.0,1.0
2011-10-14,28.71,31.35,28.3,31.27,1499978,28.71,31.35,28.3,31.27,1499978,0.0,1.0
2011-10-17,27.97,28.95,27.89,28.67,695086,27.97,28.95,27.89,28.67,695086,0.0,1.0
2011-10-18,28.79,29.1699,27.3,27.91,583107,28.79,29.1699,27.3,27.91,583107,0.0,1.0
2011-10-19,28.76,29.62,28.59,28.73,769466,28.76,29.62,28.59,28.73,769466,0.0,1.0
2011-10-20,29.2,29.39,28.52,28.75,519854,29.2,29.39,28.52,28.75,519854,0.0,1.0
2011-10-21,30.07,30.53,29.35,29.49,880747,30.07,30.53,29.35,29.49,880747,0.0,1.0
2011-10-24,31.5,31.97,30.23,30.23,685399,31.5,31.97,30.23,30.23,685399,0.0,1.0
2011-10-25,30.74,31.52,30.52,31.43,673687,30.74,31.52,30.52,31.43,673687,0.0,1.0
2011-10-26,30.73,31.3,29.84,30.91,903027,30.73,31.3,29.84,30.91,903027,0.0,1.0
2011-10-27,31.64,33.5,30.92,31.78,2057899,31.64,33.5,30.92,31.78,2057899,0.0,1.0
2011-10-28,35.25,36.0,32.07,33.5,2138223,35.25,36.0,32.07,33.5,2138223,0.0,1.0
2011-10-31,34.92,37.12,34.765,36.99,1565374,34.92,37.12,34.765,36.99,1565374,0.0,1.0
2011-11-01,34.49,34.96,33.55,33.92,811245,34.49,34.96,33.55,33.92,811245,0.0,1.0
2011-11-02,35.15,35.62,34.63,35.2,482687,35.15,35.62,34.63,35.2,482687,0.0,1.0
2011-11-03,35.77,36.09,34.89,35.49,386075,35.77,36.09,34.89,35.49,386075,0.0,1.0
2011-11-04,35.92,36.225,34.87,35.25,391233,35.92,36.225,34.87,35.25,391233,0.0,1.0
2011-11-07,35.36,36.07,35.02,35.99,321492,35.36,36.07,35.02,35.99,321492,0.0,1.0
2011-11-08,35.21,36.13,34.86,35.79,284486,35.21,36.13,34.86,35.79,284486,0.0,1.0
2011-11-09,33.24,34.928,32.64,34.46,736180,33.24,34.928,32.64,34.46,736180,0.0,1.0
2011-11-10,33.51,34.05,32.78,33.93,512603,33.51,34.05,32.78,33.93,512603,0.0,1.0
2011-11-11,33.94,34.64,33.74,34.13,354915,33.94,34.64,33.74,34.13,354915,0.0,1.0
2011-11-14,34.03,34.98,33.685,33.79,233621,34.03,34.98,33.685,33.79,233621,0.0,1.0
2011-11-15,33.55,34.2,33.47,33.97,315868,33.55,34.2,33.47,33.97,315868,0.0,1.0
2011-11-16,33.5,33.8,33.29,33.29,336850,33.5,33.8,33.29,33.29,336850,0.0,1.0
2011-11-17,33.45,33.9,33.27,33.56,491513,33.45,33.9,33.27,33.56,491513,0.0,1.0
2011-11-18,33.5,33.81,33.28,33.62,589632,33.5,33.81,33.28,33.62,589632,0.0,1.0
2011-11-21,32.43,33.16,32.22,33.01,447406,32.43,33.16,32.22,33.01,447406,0.0,1.0
2011-11-22,32.32,32.9,31.7,32.54,673898,32.32,32.9,31.7,32.54,673898,0.0,1.0
2011-11-23,30.96,32.26,30.87,32.18,507811,30.96,32.26,30.87,32.18,507811,0.0,1.0
2011-11-25,31.0,31.68,30.96,31.0,208954,31.0,31.68,30.96,31.0,208954,0.0,1.0
2011-11-28,31.11,32.32,30.98,31.82,434564,31.11,32.32,30.98,31.82,434564,0.0,1.0
2011-11-29,31.99,32.2,30.82,31.52,516650,31.99,32.2,30.82,31.52,516650,0.0,1.0
2011-11-30,32.71,33.72,32.24,33.07,854760,32.71,33.72,32.24,33.07,854760,0.0,1.0
2011-12-01,32.67,33.27,32.42,32.63,335988,32.67,33.27,32.42,32.63,335988,0.0,1.0
2011-12-02,32.91,33.26,32.58,32.92,411713,32.91,33.26,32.58,32.92,411713,0.0,1.0
2011-12-05,33.91,34.41,33.14,33.23,625872,33.91,34.41,33.14,33.23,625872,0.0,1.0
2011-12-06,33.16,34.11,33.07,34.0,321206,33.16,34.11,33.07,34.0,321206,0.0,1.0
2011-12-07,33.27,33.52,32.565,33.03,400592,33.27,33.52,32.565,33.03,400592,0.0,1.0
2011-12-08,33.13,34.066,33.01,33.01,404516,33.13,34.066,33.01,33.01,404516,0.0,1.0
2011-12-09,33.88,34.07,32.93,33.27,398989,33.88,34.07,32.93,33.27,398989,0.0,1.0
2011-12-12,33.8,33.85,33.11,33.61,308252,33.8,33.85,33.11,33.61,308252,0.0,1.0
2011-12-13,33.29,34.53,33.14,34.12,572304,33.29,34.53,33.14,34.12,572304,0.0,1.0
2011-12-14,31.61,33.0,31.41,32.97,545005,31.61,33.0,31.41,32.97,545005,0.0,1.0
2011-12-15,31.77,32.36,31.33,31.96,318630,31.77,32.36,31.33,31.96,318630,0.0,1.0
2011-12-16,32.74,32.76,31.96,32.19,295289,32.74,32.76,31.96,32.19,295289,0.0,1.0
2011-12-19,30.21,32.82,29.315,32.5,1645547,30.21,32.82,29.315,32.5,1645547,0.0,1.0
2011-12-20,30.82,31.12,30.29,30.56,376115,30.82,31.12,30.29,30.56,376115,0.0,1.0
2011-12-21,30.38,30.91,30.18,30.83,457390,30.38,30.91,30.18,30.83,457390,0.0,1.0
2011-12-22,31.25,31.53,30.65,30.65,469914,31.25,31.53,30.65,30.65,469914,0.0,1.0
2011-12-23,31.6,31.66,31.39,31.39,158797,31.6,31.66,31.39,31.39,158797,0.0,1.0
2011-12-27,31.8,32.02,31.46,31.5,550507,31.8,32.02,31.46,31.5,550507,0.0,1.0
2011-12-28,31.29,32.05,31.27,31.91,541572,31.29,32.05,31.27,31.91,541572,0.0,1.0
2011-12-29,30.78,31.41,30.72,31.29,837408,30.78,31.41,30.72,31.29,837408,0.0,1.0
2011-12-30,30.6,31.2277,30.4,30.99,192150,30.6,31.2277,30.4,30.99,192150,0.0,1.0
2012-01-03,30.51,32.37,30.3,31.35,504021,30.51,32.37,30.3,31.35,504021,0.0,1.0
2012-01-04,30.7,31.8057,30.3,30.45,371943,30.7,31.8057,30.3,30.45,371943,0.0,1.0
2012-01-05,31.03,31.14,30.42,30.74,605475,31.03,31.14,30.42,30.74,605475,0.0,1.0
2012-01-06,31.35,31.58,31.0,31.0,191457,31.35,31.58,31.0,31.0,191457,0.0,1.0
2012-01-09,30.45,31.33,30.25,31.26,463208,30.45,31.33,30.25,31.26,463208,0.0,1.0
2012-01-10,29.7,31.1256,29.48,30.7,1113128,29.7,31.1256,29.48,30.7,1113128,0.0,1.0
2012-01-11,29.6,30.04,29.38,29.71,648202,29.6,30.04,29.38,29.71,648202,0.0,1.0
2012-01-12,29.58,29.65,29.07,29.59,569982,29.58,29.65,29.07,29.59,569982,0.0,1.0
2012-01-13,29.72,30.36,29.271,29.35,902545,29.72,30.36,29.271,29.35,902545,0.0,1.0
2012-01-17,28.95,30.39,28.03,30.19,1056533,28.95,30.39,28.03,30.19,1056533,0.0,1.0
2012-01-18,29.3,29.58,28.5,28.87,1049662,29.3,29.58,28.5,28.87,1049662,0.0,1.0
2012-01-19,30.26,30.72,29.32,29.32,865070,30.26,30.72,29.32,29.32,865070,0.0,1.0
2012-01-20,30.01,30.96,29.98,30.45,863889,30.01,30.96,29.98,30.45,863889,0.0,1.0
2012-01-23,30.14,30.6,30.0,30.5,492496,30.14,30.6,30.0,30.5,492496,0.0,1.0
2012-01-24,30.47,30.9,29.66,30.02,687731,30.47,30.9,29.66,30.02,687731,0.0,1.0
2012-01-25,31.25,31.27,30.0,30.33,609100,31.25,31.27,30.0,30.33,609100,0.0,1.0
2012-01-26,32.93,33.9,31.25,31.4,1710123,32.93,33.9,31.25,31.4,1710123,0.0,1.0
2012-01-27,34.79,35.21,31.61,32.71,1630225,34.79,35.21,31.61,32.71,1630225,0.0,1.0
2012-01-30,36.28,38.17,34.33,34.62,2424065,36.28,38.17,34.33,34.62,2424065,0.0,1.0
2012-01-31,35.88,36.39,35.095,36.25,641793,35.88,36.39,35.095,36.25,641793,0.0,1.0
2012-02-01,37.7,38.61,36.48,36.99,880994,37.7,38.61,36.48,36.99,880994,0.0,1.0
2012-02-02,38.83,38.97,37.51,37.51,486229,38.83,38.97,37.51,37.51,486229,0.0,1.0
2012-02-03,39.83,40.99,38.65,39.04,665550,39.83,40.99,38.65,39.04,665550,0.0,1.0
2012-02-06,39.39,39.96,38.5,39.3,372045,39.39,39.96,38.5,39.3,372045,0.0,1.0
2012-02-07,40.89,41.49,38.84,39.29,487003,40.89,41.49,38.84,39.29,487003,0.0,1.0
2012-02-08,40.42,41.92,40.39,40.71,450500,40.42,41.92,40.39,40.71,450500,0.0,1.0
2012-02-09,40.45,40.82,40.05,40.77,473265,40.45,40.82,40.05,40.77,473265,0.0,1.0
2012-02-10,39.23,40.85,39.19,40.26,542461,39.23,40.85,39.19,40.26,542461,0.0,1.0
2012-02-13,40.34,40.66,39.2,39.41,535773,40.34,40.66,39.2,39.41,535773,0.0,1.0
2012-02-14,39.32,40.5,39.29,40.45,421575,39.32,40.5,39.29,40.45,421575,0.0,1.0
2012-02-15,39.44,39.99,38.845,39.5,412984,39.44,39.99,38.845,39.5,412984,0.0,1.0
2012-02-16,39.74,40.01,39.01,39.53,290969,39.74,40.01,39.01,39.53,290969,0.0,1.0
2012-02-17,39.4,39.96,39.19,39.96,253406,39.4,39.96,39.19,39.96,253406,0.0,1.0
2012-02-21,40.37,41.23,39.22,39.44,463375,40.37,41.23,39.22,39.44,463375,0.0,1.0
2012-02-22,40.26,40.57,39.95,40.07,320767,40.26,40.57,39.95,40.07,320767,0.0,1.0
2012-02-23,40.68,41.4,40.0025,40.2,549436,40.68,41.4,40.0025,40.2,549436,0.0,1.0
2012-02-24,41.1,41.21,40.4801,40.87,218416,41.1,41.21,40.4801,40.87,218416,0.0,1.0
2012-02-27,40.56,41.06,40.01,41.0,267911,40.56,41.06,40.01,41.0,267911,0.0,1.0
2012-02-28,40.34,40.95,40.09,40.95,255491,40.34,40.95,40.09,40.95,255491,0.0,1.0
2012-02-29,40.68,40.93,40.35,40.35,430002,40.68,40.93,40.35,40.35,430002,0.0,1.0
2012-03-01,40.73,41.36,40.5,40.92,267965,40.73,41.36,40.5,40.92,267965,0.0,1.0
2012-03-02,40.24,40.93,40.101,40.64,155620,40.24,40.93,40.101,40.64,155620,0.0,1.0
2012-03-05,38.94,40.22,38.5,40.08,432836,38.94,40.22,38.5,40.08,432836,0.0,1.0
2012-03-06,37.82,38.95,37.7,38.53,310667,37.82,38.95,37.7,38.53,310667,0.0,1.0
2012-03-07,37.48,38.1957,37.26,37.87,329048,37.48,38.1957,37.26,37.87,329048,0.0,1.0
2012-03-08,37.32,37.78,37.11,37.75,255840,37.32,37.78,37.11,37.75,255840,0.0,1.0
2012-03-09,38.32,38.35,37.12,37.69,256732,38.32,38.35,37.12,37.69,256732,0.0,1.0
2012-03-12,37.7,38.4899,37.52,38.26,145545,37.7,38.4899,37.52,38.26,145545,0.0,1.0
2012-03-13,37.8,38.34,37.33,37.88,277695,37.8,38.34,37.33,37.88,277695,0.0,1.0
2012-03-14,38.05,39.48,37.77,38.14,726004,38.05,39.48,37.77,38.14,726004,0.0,1.0
2012-03-15,39.79,40.19,37.36,37.99,742362,39.79,40.19,37.36,37.99,742362,0.0,1.0
2012-03-16,40.07,40.39,39.222,39.95,558044,40.07,40.39,39.222,39.95,558044,0.0,1.0
2012-03-19,40.18,40.44,39.7199,39.98,206165,40.18,40.44,39.7199,39.98,206165,0.0,1.0
2012-03-20,39.82,40.28,39.49,40.28,160500,39.82,40.28,39.49,40.28,160500,0.0,1.0
2012-03-21,39.96,40.69,39.65,39.7,173203,39.96,40.69,39.65,39.7,173203,0.0,1.0
2012-03-22,39.58,39.99,39.202,39.65,128919,39.58,39.99,39.202,39.65,128919,0.0,1.0
2012-03-23,39.64,39.81,38.9,39.81,90602,39.64,39.81,38.9,39.81,90602,0.0,1.0
2012-03-26,40.18,40.44,39.51,39.87,117355,40.18,40.44,39.51,39.87,117355,0.0,1.0
2012-03-27,39.81,40.5,39.7301,40.14,93667,39.81,40.5,39.7301,40.14,93667,0.0,1.0
2012-03-28,39.58,39.97,39.42,39.86,292403,39.58,39.97,39.42,39.86,292403,0.0,1.0
2012-03-29,38.71,39.75,38.56,39.5,391519,38.71,39.75,38.56,39.5,391519,0.0,1.0
2012-03-30,38.65,39.27,38.26,38.85,327382,38.65,39.27,38.26,38.85,327382,0.0,1.0
2012-04-02,38.93,39.05,38.05,38.6,166902,38.93,39.05,38.05,38.6,166902,0.0,1.0
2012-04-03,39.89,40.5305,38.97,39.06,326807,39.89,40.5305,38.97,39.06,326807,0.0,1.0
2012-04-04,38.77,39.58,38.19,39.45,577235,38.77,39.58,38.19,39.45,577235,0.0,1.0
2012-04-05,37.46,38.94,37.28,38.76,555029,37.46,38.94,37.28,38.76,555029,0.0,1.0
2012-04-09,36.46,37.0001,36.21,37.0,374047,36.46,37.0001,36.21,37.0,374047,0.0,1.0
2012-04-10,36.04,36.86,35.88,36.4,455858,36.04,36.86,35.88,36.4,455858,0.0,1.0
2012-04-11,37.16,37.24,36.38,36.38,267615,37.16,37.24,36.38,36.38,267615,0.0,1.0
2012-04-12,37.74,38.31,37.07,37.17,152544,37.74,38.31,37.07,37.17,152544,0.0,1.0
2012-04-13,37.32,37.64,36.87,37.52,57530,37.32,37.64,36.87,37.52,57530,0.0,1.0
2012-04-16,37.6,38.21,37.38,37.38,244274,37.6,38.21,37.38,37.38,244274,0.0,1.0
2012-04-17,38.21,38.76,37.8,37.8,251909,38.21,38.76,37.8,37.8,251909,0.0,1.0
2012-04-18,37.55,38.03,37.38,38.03,121169,37.55,38.03,37.38,38.03,121169,0.0,1.0
2012-04-19,37.5,38.28,37.0,37.42,233521,37.5,38.28,37.0,37.42,233521,0.0,1.0
2012-04-20,37.83,38.33,37.54,37.54,199078,37.83,38.33,37.54,37.54,199078,0.0,1.0
2012-04-23,38.56,39.64,37.1,37.44,524248,38.56,39.64,37.1,37.44,524248,0.0,1.0
2012-04-24,40.16,40.64,38.59,38.59,354973,40.16,40.64,38.59,38.59,354973,0.0,1.0
2012-04-25,41.23,41.41,39.9625,40.43,466423,41.23,41.41,39.9625,40.43,466423,0.0,1.0
2012-04-26,42.77,43.42,40.99,41.12,747684,42.77,43.42,40.99,41.12,747684,0.0,1.0
2012-04-27,39.0,41.43,38.14,39.12,1852558,39.0,41.43,38.14,39.12,1852558,0.0,1.0
2012-04-30,37.29,39.47,37.25,38.91,575637,37.29,39.47,37.25,38.91,575637,0.0,1.0
2012-05-01,37.76,37.84,36.72,37.14,659616,37.76,37.84,36.72,37.14,659616,0.0,1.0
2012-05-02,37.67,38.59,36.97,37.55,327529,37.67,38.59,36.97,37.55,327529,0.0,1.0
2012-05-03,37.77,38.27,37.375,37.67,463021,37.77,38.27,37.375,37.67,463021,0.0,1.0
2012-05-04,37.7,38.15,37.42,37.42,293171,37.7,38.15,37.42,37.42,293171,0.0,1.0
2012-05-07,37.56,38.19,37.24,37.55,217206,37.56,38.19,37.24,37.55,217206,0.0,1.0
2012-05-08,36.85,37.41,35.65,37.16,455036,36.85,37.41,35.65,37.16,455036,0.0,1.0
2012-05-09,38.05,38.39,35.97,36.47,278291,38.05,38.39,35.97,36.47,278291,0.0,1.0
2012-05-10,38.32,38.99,38.0,38.35,177298,38.32,38.99,38.0,38.35,177298,0.0,1.0
2012-05-11,37.64,38.74,37.55,38.74,136422,37.64,38.74,37.55,38.74,136422,0.0,1.0
2012-05-14,37.23,38.48,37.1901,37.51,393586,37.23,38.48,37.1901,37.51,393586,0.0,1.0
2012-05-15,37.17,38.0,36.924,37.42,346426,37.17,38.0,36.924,37.42,346426,0.0,1.0
2012-05-16,37.34,38.47,37.01,37.36,416741,37.34,38.47,37.01,37.36,416741,0.0,1.0
2012-05-17,35.83,37.91,35.5,37.23,367122,35.83,37.91,35.5,37.23,367122,0.0,1.0
2012-05-18,35.15,36.68,34.4,36.38,597813,35.15,36.68,34.4,36.38,597813,0.0,1.0
2012-05-21,36.05,36.608,34.81,34.86,679382,36.05,36.608,34.81,34.86,679382,0.0,1.0
2012-05-22,36.65,37.47,36.0288,36.13,566345,36.65,37.47,36.0288,36.13,566345,0.0,1.0
2012-05-23,36.68,36.79,35.58,36.09,759076,36.68,36.79,35.58,36.09,759076,0.0,1.0
2012-05-24,36.55,37.47,36.18,36.8,255292,36.55,37.47,36.18,36.8,255292,0.0,1.0
2012-05-25,35.92,37.2,35.7545,36.56,372926,35.92,37.2,35.7545,36.56,372926,0.0,1.0
2012-05-29,36.45,37.31,36.17,36.17,267893,36.45,37.31,36.17,36.17,267893,0.0,1.0
2012-05-30,35.4,37.07,35.19,36.15,300274,35.4,37.07,35.19,36.15,300274,0.0,1.0
2012-05-31,33.88,35.9953,33.85,35.2,1040028,33.88,35.9953,33.85,35.2,1040028,0.0,1.0
2012-06-01,31.55,33.404,30.98,33.25,1470421,31.55,33.404,30.98,33.25,1470421,0.0,1.0
2012-06-04,32.5,32.81,31.67,32.0,580534,32.5,32.81,31.67,32.0,580534,0.0,1.0
2012-06-05,33.07,33.66,31.552,32.37,355240,33.07,33.66,31.552,32.37,355240,0.0,1.0
2012-06-06,34.08,34.38,33.24,33.24,229650,34.08,34.38,33.24,33.24,229650,0.0,1.0
2012-06-07,34.54,35.4,34.31,34.36,702025,34.54,35.4,34.31,34.36,702025,0.0,1.0
2012-06-08,33.87,34.93,33.82,34.43,286792,33.87,34.93,33.82,34.43,286792,0.0,1.0
2012-06-11,32.67,34.03,32.16,33.89,498847,32.67,34.03,32.16,33.89,498847,0.0,1.0
2012-06-12,33.03,33.76,32.26,32.74,456420,33.03,33.76,32.26,32.74,456420,0.0,1.0
2012-06-13,30.12,31.25,29.06,31.2,1421240,30.12,31.25,29.06,31.2,1421240,0.0,1.0
2012-06-14,30.71,31.28,30.04,30.04,672794,30.71,31.28,30.04,30.04,672794,0.0,1.0
2012-06-15,31.01,31.4,30.41,30.62,633098,31.01,31.4,30.41,30.62,633098,0.0,1.0
2012-06-18,31.62,31.809,30.79,30.79,735848,31.62,31.809,30.79,30.79,735848,0.0,1.0
2012-06-19,32.24,32.96,31.57,31.81,770046,32.24,32.96,31.57,31.81,770046,0.0,1.0
2012-06-20,32.77,33.54,31.78,32.24,772799,32.77,33.54,31.78,32.24,772799,0.0,1.0
2012-06-21,32.32,33.38,32.11,32.73,719590,32.32,33.38,32.11,32.73,719590,0.0,1.0
2012-06-22,32.06,33.77,31.72,32.3698,4376198,32.06,33.77,31.72,32.3698,4376198,0.0,1.0
2012-06-25,30.59,32.3,30.43,31.48,669593,30.59,32.3,30.43,31.48,669593,0.0,1.0
2012-06-26,31.02,31.4,30.0105,30.63,238487,31.02,31.4,30.0105,30.63,238487,0.0,1.0
2012-06-27,30.68,31.43,30.39,31.05,289718,30.68,31.43,30.39,31.05,289718,0.0,1.0
2012-06-28,30.49,31.14,29.8918,30.31,437028,30.49,31.14,29.8918,30.31,437028,0.0,1.0
2012-06-29,32.3,32.66,30.64,31.18,794677,32.3,32.66,30.64,31.18,794677,0.0,1.0
2012-07-02,32.0,32.91,31.19,32.36,487038,32.0,32.91,31.19,32.36,487038,0.0,1.0
2012-07-03,32.64,32.72,31.93,32.01,206224,32.64,32.72,31.93,32.01,206224,0.0,1.0
2012-07-05,32.55,33.14,32.02,32.43,460901,32.55,33.14,32.02,32.43,460901,0.0,1.0
2012-07-06,32.01,32.4556,31.55,32.2,258462,32.01,32.4556,31.55,32.2,258462,0.0,1.0
2012-07-09,31.84,32.1398,31.57,31.89,456444,31.84,32.1398,31.57,31.89,456444,0.0,1.0
2012-07-10,30.8,32.15,30.55,32.0,367201,30.8,32.15,30.55,32.0,367201,0.0,1.0
2012-07-11,30.84,31.2743,30.59,30.77,210554,30.84,31.2743,30.59,30.77,210554,0.0,1.0
2012-07-12,30.58,30.82,30.05,30.55,403589,30.58,30.82,30.05,30.55,403589,0.0,1.0
2012-07-13,31.26,32.15,30.75,30.75,234941,31.26,32.15,30.75,30.75,234941,0.0,1.0
2012-07-16,31.84,32.32,31.37,31.53,282482,31.84,32.32,31.37,31.53,282482,0.0,1.0
2012-07-17,32.28,32.58,31.38,31.96,350372,32.28,32.58,31.38,31.96,350372,0.0,1.0
2012-07-18,32.76,32.865,31.46,32.07,574498,32.76,32.865,31.46,32.07,574498,0.0,1.0
2012-07-19,33.0,33.43,32.685,32.82,273823,33.0,33.43,32.685,32.82,273823,0.0,1.0
2012-07-20,32.99,33.42,32.93,33.24,792140,32.99,33.42,32.93,33.24,792140,0.0,1.0
2012-07-23,33.15,33.75,32.24,32.24,387051,33.15,33.75,32.24,32.24,387051,0.0,1.0
2012-07-24,32.7,33.13,31.7,33.13,470189,32.7,33.13,31.7,33.13,470189,0.0,1.0
2012-07-25,33.73,34.44,32.29,32.79,580257,33.73,34.44,32.29,32.79,580257,0.0,1.0
2012-07-26,32.29,34.35,31.86,34.21,929784,32.29,34.35,31.86,34.21,929784,0.0,1.0
2012-07-27,33.23,34.2,29.49,30.13,2781299,33.23,34.2,29.49,30.13,2781299,0.0,1.0
2012-07-30,34.1,34.92,33.01,33.19,659563,34.1,34.92,33.01,33.19,659563,0.0,1.0
2012-07-31,34.5,36.15,33.86,33.95,804988,34.5,36.15,33.86,33.95,804988,0.0,1.0
2012-08-01,34.57,35.23,33.2,34.75,574574,34.57,35.23,33.2,34.75,574574,0.0,1.0
2012-08-02,34.95,35.24,34.04,34.26,427494,34.95,35.24,34.04,34.26,427494,0.0,1.0
2012-08-03,36.39,38.08,35.0,35.75,686217,36.39,38.08,35.0,35.75,686217,0.0,1.0
2012-08-06,37.95,38.24,36.23,36.51,519951,37.95,38.24,36.23,36.51,519951,0.0,1.0
2012-08-07,38.74,39.45,38.22,38.22,679632,38.74,39.45,38.22,38.22,679632,0.0,1.0
2012-08-08,38.33,39.44,37.75,38.65,418786,38.33,39.44,37.75,38.65,418786,0.0,1.0
2012-08-09,37.44,38.55,37.19,38.24,340619,37.44,38.55,37.19,38.24,340619,0.0,1.0
2012-08-10,39.17,39.64,37.58,38.05,399658,39.17,39.64,37.58,38.05,399658,0.0,1.0
2012-08-13,38.69,39.27,38.24,39.08,249343,38.69,39.27,38.24,39.08,249343,0.0,1.0
2012-08-14,38.48,39.0,38.13,39.0,513499,38.48,39.0,38.13,39.0,513499,0.0,1.0
2012-08-15,39.65,39.72,38.13,38.41,157671,39.65,39.72,38.13,38.41,157671,0.0,1.0
2012-08-16,40.57,40.9,39.04,39.44,283922,40.57,40.9,39.04,39.44,283922,0.0,1.0
2012-08-17,42.59,42.88,40.0,40.5,599477,42.59,42.88,40.0,40.5,599477,0.0,1.0
2012-08-20,41.02,43.0,40.75,42.73,593737,41.02,43.0,40.75,42.73,593737,0.0,1.0
2012-08-21,39.35,41.2,39.2,41.02,378918,39.35,41.2,39.2,41.02,378918,0.0,1.0
2012-08-22,38.53,39.9,37.9,39.42,804259,38.53,39.9,37.9,39.42,804259,0.0,1.0
2012-08-23,38.35,39.6,37.86,38.37,479037,38.35,39.6,37.86,38.37,479037,0.0,1.0
2012-08-24,38.02,38.9432,37.3002,38.15,216677,38.02,38.9432,37.3002,38.15,216677,0.0,1.0
2012-08-27,37.1,38.47,36.81,38.1,445284,37.1,38.47,36.81,38.1,445284,0.0,1.0
2012-08-28,37.13,37.44,36.52,37.04,564886,37.13,37.44,36.52,37.04,564886,0.0,1.0
2012-08-29,37.57,37.68,36.54,37.11,700847,37.57,37.68,36.54,37.11,700847,0.0,1.0
2012-08-30,37.3,37.86,36.54,37.39,522710,37.3,37.86,36.54,37.39,522710,0.0,1.0
2012-08-31,36.07,37.52,36.0,37.52,694248,36.07,37.52,36.0,37.52,694248,0.0,1.0
2012-09-04,36.35,36.78,35.5,35.76,462103,36.35,36.78,35.5,35.76,462103,0.0,1.0
2012-09-05,35.34,36.4346,35.1,35.94,314639,35.34,36.4346,35.1,35.94,314639,0.0,1.0
2012-09-06,35.58,36.1132,34.91,35.56,409537,35.58,36.1132,34.91,35.56,409537,0.0,1.0
2012-09-07,36.82,37.4999,35.79,35.79,321321,36.82,37.4999,35.79,35.79,321321,0.0,1.0
2012-09-10,36.99,37.68,36.75,36.94,570820,36.99,37.68,36.75,36.94,570820,0.0,1.0
2012-09-11,36.85,37.3861,36.575,37.13,271111,36.85,37.3861,36.575,37.13,271111,0.0,1.0
2012-09-12,36.9,37.29,36.65,36.85,156525,36.9,37.29,36.65,36.85,156525,0.0,1.0
2012-09-13,38.0,38.07,35.4201,35.5,1558583,38.0,38.07,35.4201,35.5,1558583,0.0,1.0
2012-09-14,37.74,38.599,37.388,38.24,230115,37.74,38.599,37.388,38.24,230115,0.0,1.0
2012-09-17,37.57,38.32,36.84,37.59,206462,37.57,38.32,36.84,37.59,206462,0.0,1.0
2012-09-18,37.73,38.2,37.33,37.59,320321,37.73,38.2,37.33,37.59,320321,0.0,1.0
2012-09-19,37.53,37.7208,37.02,37.42,406064,37.53,37.7208,37.02,37.42,406064,0.0,1.0
2012-09-20,37.56,38.15,36.5501,37.22,481142,37.56,38.15,36.5501,37.22,481142,0.0,1.0
2012-09-21,36.1,38.33,35.98,38.31,2192381,36.1,38.33,35.98,38.31,2192381,0.0,1.0
2012-09-24,35.72,36.5899,35.095,35.83,653997,35.72,36.5899,35.095,35.83,653997,0.0,1.0
2012-09-25,35.2799,36.22,35.15,35.97,388787,35.2799,36.22,35.15,35.97,388787,0.0,1.0
2012-09-26,34.44,35.65,34.34,35.29,289338,34.44,35.65,34.34,35.29,289338,0.0,1.0
2012-09-27,34.82,34.95,34.36,34.6,530424,34.82,34.95,34.36,34.6,530424,0.0,1.0
2012-09-28,34.15,35.1799,34.13,34.58,458595,34.15,35.1799,34.13,34.58,458595,0.0,1.0
2012-10-01,33.91,34.8,33.54,34.7,255878,33.91,34.8,33.54,34.7,255878,0.0,1.0
2012-10-02,34.54,34.56,33.95,34.16,151864,34.54,34.56,33.95,34.16,151864,0.0,1.0
2012-10-03,34.72,34.93,34.17,34.52,154470,34.72,34.93,34.17,34.52,154470,0.0,1.0
2012-10-04,35.33,35.74,34.63,34.78,195812,35.33,35.74,34.63,34.78,195812,0.0,1.0
2012-10-05,35.23,36.35,35.17,35.4426,206644,35.23,36.35,35.17,35.4426,206644,0.0,1.0
2012-10-08,34.74,36.33,34.66,35.17,99080,34.74,36.33,34.66,35.17,99080,0.0,1.0
2012-10-09,34.5,35.2799,34.33,34.88,200105,34.5,35.2799,34.33,34.88,200105,0.0,1.0
2012-10-10,34.36,35.17,34.11,34.66,241355,34.36,35.17,34.11,34.66,241355,0.0,1.0
2012-10-11,34.21,35.9,34.13,34.7,96792,34.21,35.9,34.13,34.7,96792,0.0,1.0
2012-10-12,35.62,35.88,34.33,34.33,356456,35.62,35.88,34.33,34.33,356456,0.0,1.0
2012-10-15,35.72,36.05,35.46,35.64,145168,35.72,36.05,35.46,35.64,145168,0.0,1.0
2012-10-16,35.58,36.22,35.37,35.99,123376,35.58,36.22,35.37,35.99,123376,0.0,1.0
2012-10-17,36.43,36.49,34.59,35.68,209580,36.43,36.49,34.59,35.68,209580,0.0,1.0
2012-10-18,35.98,36.7183,35.73,36.29,210994,35.98,36.7183,35.73,36.29,210994,0.0,1.0
2012-10-19,34.19,36.06,34.11,35.98,356162,34.19,36.06,34.11,35.98,356162,0.0,1.0
2012-10-22,34.18,34.53,33.41,34.31,371871,34.18,34.53,33.41,34.31,371871,0.0,1.0
2012-10-23,34.35,34.46,33.73,33.9,232875,34.35,34.46,33.73,33.9,232875,0.0,1.0
2012-10-24,34.47,34.66,34.31,34.43,357064,34.47,34.66,34.31,34.43,357064,0.0,1.0
2012-10-25,34.54,36.0,34.11,34.78,512827,34.54,36.0,34.11,34.78,512827,0.0,1.0
2012-10-26,29.98,32.99,29.67,32.49,1878501,29.98,32.99,29.67,32.49,1878501,0.0,1.0
2012-10-31,30.47,30.98,29.54,30.29,568869,30.47,30.98,29.54,30.29,568869,0.0,1.0
2012-11-01,30.42,31.01,29.89,30.4,359093,30.42,31.01,29.89,30.4,359093,0.0,1.0
2012-11-02,30.0,30.8199,29.87,30.63,308651,30.0,30.8199,29.87,30.63,308651,0.0,1.0
2012-11-05,30.19,30.37,29.63,29.98,154717,30.19,30.37,29.63,29.98,154717,0.0,1.0
2012-11-06,30.57,30.98,30.2037,30.21,144632,30.57,30.98,30.2037,30.21,144632,0.0,1.0
2012-11-07,29.99,30.64,29.89,30.17,174939,29.99,30.64,29.89,30.17,174939,0.0,1.0
2012-11-08,30.3,30.62,29.83,30.26,199333,30.3,30.62,29.83,30.26,199333,0.0,1.0
2012-11-09,30.13,30.46,29.88,30.11,131487,30.13,30.46,29.88,30.11,131487,0.0,1.0
2012-11-12,30.17,30.4,29.89,30.36,95407,30.17,30.4,29.89,30.36,95407,0.0,1.0
2012-11-13,29.81,30.17,29.71,29.88,283506,29.81,30.17,29.71,29.88,283506,0.0,1.0
2012-11-14,28.61,29.98,28.57,29.98,391870,28.61,29.98,28.57,29.98,391870,0.0,1.0
2012-11-15,29.2,29.3501,28.27,28.68,252407,29.2,29.3501,28.27,28.68,252407,0.0,1.0
2012-11-16,29.1,29.54,29.01,29.1,899832,29.1,29.54,29.01,29.1,899832,0.0,1.0
2012-11-19,28.96,29.51,28.17,29.27,319689,28.96,29.51,28.17,29.27,319689,0.0,1.0
2012-11-20,28.9,29.4137,28.18,28.97,178401,28.9,29.4137,28.18,28.97,178401,0.0,1.0
2012-11-21,29.09,29.09,28.42,28.9,132531,29.09,29.09,28.42,28.9,132531,0.0,1.0
2012-11-23,29.63,29.76,28.9321,29.21,106758,29.63,29.76,28.9321,29.21,106758,0.0,1.0
2012-11-26,29.64,29.8599,29.09,29.63,185844,29.64,29.8599,29.09,29.63,185844,0.0,1.0
2012-11-27,30.35,31.1599,29.99,29.99,512372,30.35,31.1599,29.99,29.99,512372,0.0,1.0
2012-11-28,30.61,30.75,29.8615,30.28,275706,30.61,30.75,29.8615,30.28,275706,0.0,1.0
2012-11-29,29.9,30.85,29.89,30.83,599851,29.9,30.85,29.89,30.83,599851,0.0,1.0
2012-11-30,31.045,31.59,30.41,30.51,815908,31.045,31.59,30.41,30.51,815908,0.0,1.0
2012-12-03,31.63,32.14,31.0,31.0,428579,31.63,32.14,31.0,31.0,428579,0.0,1.0
2012-12-04,31.64,32.26,31.4139,31.63,227996,31.64,32.26,31.4139,31.63,227996,0.0,1.0
2012-12-05,31.66,32.1,31.33,31.74,241578,31.66,32.1,31.33,31.74,241578,0.0,1.0
2012-12-06,31.28,32.0,31.07,31.58,318944,31.28,32.0,31.07,31.58,318944,0.0,1.0
2012-12-07,31.08,32.0106,30.85,31.35,117397,31.08,32.0106,30.85,31.35,117397,0.0,1.0
2012-12-10,31.34,31.7499,30.92,31.47,267845,31.34,31.7499,30.92,31.47,267845,0.0,1.0
2012-12-11,31.72,32.1,31.21,31.42,250658,31.72,32.1,31.21,31.42,250658,0.0,1.0
2012-12-12,33.59,33.95,31.765,32.28,445941,33.59,33.95,31.765,32.28,445941,0.0,1.0
2012-12-13,34.89,35.05,32.2444,33.26,708013,34.89,35.05,32.2444,33.26,708013,0.0,1.0
2012-12-14,34.53,35.22,34.36,34.72,211864,34.53,35.22,34.36,34.72,211864,0.0,1.0
2012-12-17,34.61,34.82,33.84,34.63,384174,34.61,34.82,33.84,34.63,384174,0.0,1.0
2012-12-18,34.52,35.06,34.2,34.53,311967,34.52,35.06,34.2,34.53,311967,0.0,1.0
2012-12-19,34.31,34.48,33.86,34.43,274974,34.31,34.48,33.86,34.43,274974,0.0,1.0
2012-12-20,33.74,34.28,33.47,34.24,358322,33.74,34.28,33.47,34.24,358322,0.0,1.0
2012-12-21,33.42,34.08,32.71,34.08,332407,33.42,34.08,32.71,34.08,332407,0.0,1.0
2012-12-24,32.94,33.63,32.85,33.43,47579,32.94,33.63,32.85,33.43,47579,0.0,1.0
2012-12-26,32.78,33.2757,32.46,33.0,134538,32.78,33.2757,32.46,33.0,134538,0.0,1.0
2012-12-27,31.97,32.99,31.3,32.64,421973,31.97,32.99,31.3,32.64,421973,0.0,1.0
2012-12-28,31.33,32.2,31.08,31.78,321589,31.33,32.2,31.08,31.78,321589,0.0,1.0
2012-12-31,32.86,32.9,31.295,31.36,349026,32.86,32.9,31.295,31.36,349026,0.0,1.0
2013-01-02,34.39,34.65,33.41,33.98,505863,34.39,34.65,33.41,33.98,505863,0.0,1.0
2013-01-03,34.06,34.56,33.64,34.42,252684,34.06,34.56,33.64,34.42,252684,0.0,1.0
2013-01-04,34.15,34.68,33.78,34.29,125602,34.15,34.68,33.78,34.29,125602,0.0,1.0
2013-01-07,34.18,34.5975,33.82,34.09,132133,34.18,34.5975,33.82,34.09,132133,0.0,1.0
2013-01-08,33.56,34.7719,32.52,34.02,194302,33.56,34.7719,32.52,34.02,194302,0.0,1.0
2013-01-09,34.44,34.68,33.74,33.78,200045,34.44,34.68,33.74,33.78,200045,0.0,1.0
2013-01-10,34.59,34.86,34.066,34.62,202978,34.59,34.86,34.066,34.62,202978,0.0,1.0
2013-01-11,34.09,34.8,34.01,34.73,127339,34.09,34.8,34.01,34.73,127339,0.0,1.0
2013-01-14,34.12,34.48,33.94,33.97,153834,34.12,34.48,33.94,33.97,153834,0.0,1.0
2013-01-15,34.99,35.06,33.88,33.94,256152,34.99,35.06,33.88,33.94,256152,0.0,1.0
2013-01-16,34.72,35.38,34.5,34.79,150111,34.72,35.38,34.5,34.79,150111,0.0,1.0
2013-01-17,35.88,35.89,34.78,34.79,176107,35.88,35.89,34.78,34.79,176107,0.0,1.0
2013-01-18,35.71,35.888,34.48,35.75,275708,35.71,35.888,34.48,35.75,275708,0.0,1.0
2013-01-22,35.39,35.95,35.24,35.73,140177,35.39,35.95,35.24,35.73,140177,0.0,1.0
2013-01-23,36.87,36.97,35.4,35.74,336632,36.87,36.97,35.4,35.74,336632,0.0,1.0
2013-01-24,37.17,37.6,36.39,36.79,485924,37.17,37.6,36.39,36.79,485924,0.0,1.0
2013-01-25,37.6,37.74,36.99,37.18,215843,37.6,37.74,36.99,37.18,215843,0.0,1.0
2013-01-28,36.9,37.8599,36.65,37.5,413270,36.9,37.8599,36.65,37.5,413270,0.0,1.0
2013-01-29,36.02,37.065,35.97,36.75,398621,36.02,37.065,35.97,36.75,398621,0.0,1.0
2013-01-30,35.52,36.2,35.17,35.91,320604,35.52,36.2,35.17,35.91,320604,0.0,1.0
2013-01-31,35.85,36.88,35.59,36.86,682550,35.85,36.88,35.59,36.86,682550,0.0,1.0
2013-02-01,33.97,35.14,32.64,34.27,1650841,33.97,35.14,32.64,34.27,1650841,0.0,1.0
2013-02-04,32.69,34.21,32.63,33.77,630892,32.69,34.21,32.63,33.77,630892,0.0,1.0
2013-02-05,33.67,33.71,31.85,32.88,642444,33.67,33.71,31.85,32.88,642444,0.0,1.0
2013-02-06,33.21,33.79,32.92,33.5,357934,33.21,33.79,32.92,33.5,357934,0.0,1.0
2013-02-07,33.58,34.0,32.34,33.25,270224,33.58,34.0,32.34,33.25,270224,0.0,1.0
2013-02-08,34.55,35.25,33.53,33.7,292118,34.55,35.25,33.53,33.7,292118,0.0,1.0
2013-02-11,34.46,35.19,34.24,34.5,143589,34.46,35.19,34.24,34.5,143589,0.0,1.0
2013-02-12,34.38,34.65,34.08,34.47,100488,34.38,34.65,34.08,34.47,100488,0.0,1.0
2013-02-13,34.77,35.01,34.24,34.5,200139,34.77,35.01,34.24,34.5,200139,0.0,1.0
2013-02-14,35.74,36.23,35.33,35.75,252240,35.74,36.23,35.33,35.75,252240,0.0,1.0
2013-02-15,36.37,37.0,35.76,36.52,224957,36.37,37.0,35.76,36.52,224957,0.0,1.0
2013-02-19,36.36,36.69,36.19,36.27,160036,36.36,36.69,36.19,36.27,160036,0.0,1.0
2013-02-20,36.32,36.81,35.92,36.31,165108,36.32,36.81,35.92,36.31,165108,0.0,1.0
2013-02-21,35.38,36.25,34.51,36.25,326158,35.38,36.25,34.51,36.25,326158,0.0,1.0
2013-02-22,35.91,35.94,34.99,35.81,124956,35.91,35.94,34.99,35.81,124956,0.0,1.0
2013-02-25,35.34,36.08,35.23,36.0,559878,35.34,36.08,35.23,36.0,559878,0.0,1.0
2013-02-26,35.15,35.61,35.02,35.5,320801,35.15,35.61,35.02,35.5,320801,0.0,1.0
2013-02-27,35.37,35.58,35.18,35.22,407098,35.37,35.58,35.18,35.22,407098,0.0,1.0
2013-02-28,35.0,35.55,34.98,35.22,246736,35.0,35.55,34.98,35.22,246736,0.0,1.0
2013-03-01,33.4,35.16,33.0,34.67,4096432,33.4,35.16,33.0,34.67,4096432,0.0,1.0
2013-03-04,33.9,34.28,33.26,33.42,769775,33.9,34.28,33.26,33.42,769775,0.0,1.0
2013-03-05,33.9,34.19,33.81,34.19,611513,33.9,34.19,33.81,34.19,611513,0.0,1.0
2013-03-06,34.86,34.92,33.92,33.95,580458,34.86,34.92,33.92,33.95,580458,0.0,1.0
2013-03-07,35.88,35.96,34.92,35.05,512904,35.88,35.96,34.92,35.05,512904,0.0,1.0
2013-03-08,37.18,37.398,35.8,36.25,416763,37.18,37.398,35.8,36.25,416763,0.0,1.0
2013-03-11,39.02,39.29,36.9,36.9,714888,39.02,39.29,36.9,36.9,714888,0.0,1.0
2013-03-12,38.25,39.3,37.77,38.76,636532,38.25,39.3,37.77,38.76,636532,0.0,1.0
2013-03-13,38.89,39.35,38.16,38.16,333066,38.89,39.35,38.16,38.16,333066,0.0,1.0
2013-03-14,40.17,40.3,38.84,38.84,509797,40.17,40.3,38.84,38.84,509797,0.0,1.0
2013-03-15,39.75,40.76,39.61,40.02,443728,39.75,40.76,39.61,40.02,443728,0.0,1.0
2013-03-18,39.57,40.04,39.25,39.25,202231,39.57,40.04,39.25,39.25,202231,0.0,1.0
2013-03-19,39.92,40.35,39.4801,39.77,420368,39.92,40.35,39.4801,39.77,420368,0.0,1.0
2013-03-20,40.18,40.42,40.0,40.04,278068,40.18,40.42,40.0,40.04,278068,0.0,1.0
2013-03-21,39.85,40.56,39.63,40.06,241642,39.85,40.56,39.63,40.06,241642,0.0,1.0
2013-03-22,39.59,40.08,39.53,39.79,112686,39.59,40.08,39.53,39.79,112686,0.0,1.0
2013-03-25,39.27,40.02,39.0,39.66,194645,39.27,40.02,39.0,39.66,194645,0.0,1.0
2013-03-26,39.43,39.98,39.01,39.6,138067,39.43,39.98,39.01,39.6,138067,0.0,1.0
2013-03-27,39.09,39.45,39.05,39.1,108344,39.09,39.45,39.05,39.1,108344,0.0,1.0
2013-03-28,38.66,39.39,38.29,39.29,361402,38.66,39.39,38.29,39.29,361402,0.0,1.0
2013-04-01,37.89,38.865,37.75,38.72,362206,37.89,38.865,37.75,38.72,362206,0.0,1.0
2013-04-02,37.62,38.43,37.5,38.19,197257,37.62,38.43,37.5,38.19,197257,0.0,1.0
2013-04-03,37.22,38.07,36.89,37.63,219122,37.22,38.07,36.89,37.63,219122,0.0,1.0
2013-04-04,37.31,37.73,37.16,37.33,182919,37.31,37.73,37.16,37.33,182919,0.0,1.0
2013-04-05,37.24,37.37,36.65,36.65,157693,37.24,37.37,36.65,36.65,157693,0.0,1.0
2013-04-08,37.01,37.47,36.51,37.42,233405,37.01,37.47,36.51,37.42,233405,0.0,1.0
2013-04-09,36.75,37.38,36.64,37.19,245486,36.75,37.38,36.64,37.19,245486,0.0,1.0
2013-04-10,39.25,39.79,36.63,36.84,855578,39.25,39.79,36.63,36.84,855578,0.0,1.0
2013-04-11,39.61,40.0,39.04,39.05,372127,39.61,40.0,39.04,39.05,372127,0.0,1.0
2013-04-12,39.21,39.7499,38.64,39.32,249685,39.21,39.7499,38.64,39.32,249685,0.0,1.0
2013-04-15,37.43,38.93,37.37,38.85,338935,37.43,38.93,37.37,38.85,338935,0.0,1.0
2013-04-16,38.54,38.74,37.09,37.78,330141,38.54,38.74,37.09,37.78,330141,0.0,1.0
2013-04-17,37.27,38.34,37.02,38.09,365981,37.27,38.34,37.02,38.09,365981,0.0,1.0
2013-04-18,37.91,38.27,36.58,37.27,421039,37.91,38.27,36.58,37.27,421039,0.0,1.0
2013-04-19,38.82,39.17,38.03,38.03,450720,38.82,39.17,38.03,38.03,450720,0.0,1.0
2013-04-22,39.98,40.04,38.85,38.99,460061,39.98,40.04,38.85,38.99,460061,0.0,1.0
2013-04-23,40.88,41.94,40.05,40.07,551129,40.88,41.94,40.05,40.07,551129,0.0,1.0
2013-04-24,39.94,41.38,39.87,40.91,343626,39.94,41.38,39.87,40.91,343626,0.0,1.0
2013-04-25,40.89,41.5,40.0106,40.18,562163,40.89,41.5,40.0106,40.18,562163,0.0,1.0
2013-04-26,42.39,43.46,40.17,40.25,811954,42.39,43.46,40.17,40.25,811954,0.0,1.0
2013-04-29,41.39,42.77,41.25,42.69,716216,41.39,42.77,41.25,42.69,716216,0.0,1.0
2013-04-30,40.8,41.5,40.17,41.5,369923,40.8,41.5,40.17,41.5,369923,0.0,1.0
2013-05-01,40.99,41.51,40.495,40.54,323741,40.99,41.51,40.495,40.54,323741,0.0,1.0
2013-05-02,41.0,41.32,40.49,41.0,217838,41.0,41.32,40.49,41.0,217838,0.0,1.0
2013-05-03,41.23,42.5,40.91,42.5,338527,41.23,42.5,40.91,42.5,338527,0.0,1.0
2013-05-06,42.03,42.14,41.2,41.26,189362,42.03,42.14,41.2,41.26,189362,0.0,1.0
2013-05-07,42.81,42.87,41.83,42.03,205846,42.81,42.87,41.83,42.03,205846,0.0,1.0
2013-05-08,43.69,44.07,42.42,42.81,207738,43.69,44.07,42.42,42.81,207738,0.0,1.0
2013-05-09,45.1,45.22,43.25,43.65,353332,45.1,45.22,43.25,43.65,353332,0.0,1.0
2013-05-10,46.55,46.65,44.91,45.0,519651,46.55,46.65,44.91,45.0,519651,0.0,1.0
2013-05-13,46.06,46.66,44.88,46.23,364021,46.06,46.66,44.88,46.23,364021,0.0,1.0
2013-05-14,46.6,47.32,45.8,46.0,460469,46.6,47.32,45.8,46.0,460469,0.0,1.0
2013-05-15,46.52,48.11,46.4594,46.5,346368,46.52,48.11,46.4594,46.5,346368,0.0,1.0
2013-05-16,47.33,47.9,46.5,46.63,297244,47.33,47.9,46.5,46.63,297244,0.0,1.0
2013-05-17,47.45,47.72,47.08,47.72,164982,47.45,47.72,47.08,47.72,164982,0.0,1.0
2013-05-20,48.36,48.65,47.228,47.31,309128,48.36,48.65,47.228,47.31,309128,0.0,1.0
2013-05-21,47.88,48.3,47.6101,48.3,117958,47.88,48.3,47.6101,48.3,117958,0.0,1.0
2013-05-22,46.37,48.16,46.27,48.02,200134,46.37,48.16,46.27,48.02,200134,0.0,1.0
2013-05-23,46.39,46.62,45.97,46.2,138895,46.39,46.62,45.97,46.2,138895,0.0,1.0
2013-05-24,46.23,46.41,45.4825,45.97,176267,46.23,46.41,45.4825,45.97,176267,0.0,1.0
2013-05-28,46.64,47.95,46.0,46.58,346348,46.64,47.95,46.0,46.58,346348,0.0,1.0
2013-05-29,46.52,46.99,46.33,46.48,86960,46.52,46.99,46.33,46.48,86960,0.0,1.0
2013-05-30,46.83,47.14,46.05,46.61,88725,46.83,47.14,46.05,46.61,88725,0.0,1.0
2013-05-31,45.95,46.64,45.89,46.4,91444,45.95,46.64,45.89,46.4,91444,0.0,1.0
2013-06-03,45.99,46.33,45.13,45.96,248971,45.99,46.33,45.13,45.96,248971,0.0,1.0
2013-06-04,46.38,46.8,45.6301,46.01,211063,46.38,46.8,45.6301,46.01,211063,0.0,1.0
2013-06-05,46.1,46.57,45.31,46.24,265733,46.1,46.57,45.31,46.24,265733,0.0,1.0
2013-06-06,47.23,47.46,45.94,45.99,349519,47.23,47.46,45.94,45.99,349519,0.0,1.0
2013-06-07,47.76,48.26,46.97,47.53,364746,47.76,48.26,46.97,47.53,364746,0.0,1.0
2013-06-10,47.91,48.25,47.46,47.8,131614,47.91,48.25,47.46,47.8,131614,0.0,1.0
2013-06-11,48.07,48.23,46.6,47.22,91971,48.07,48.23,46.6,47.22,91971,0.0,1.0
2013-06-12,47.65,48.88,47.37,48.27,271432,47.65,48.88,47.37,48.27,271432,0.0,1.0
2013-06-13,48.18,48.44,46.838,47.53,126167,48.18,48.44,46.838,47.53,126167,0.0,1.0
2013-06-14,47.16,47.94,46.55,47.82,137068,47.16,47.94,46.55,47.82,137068,0.0,1.0
2013-06-17,47.4,48.17,46.61,47.47,145813,47.4,48.17,46.61,47.47,145813,0.0,1.0
2013-06-18,47.56,47.785,47.05,47.54,160623,47.56,47.785,47.05,47.54,160623,0.0,1.0
2013-06-19,47.58,47.85,46.99,47.71,201669,47.58,47.85,46.99,47.71,201669,0.0,1.0
2013-06-20,46.95,47.82,46.48,46.86,195520,46.95,47.82,46.48,46.86,195520,0.0,1.0
2013-06-21,46.57,47.09,45.81,47.08,270182,46.57,47.09,45.81,47.08,270182,0.0,1.0
2013-06-24,45.83,47.4,45.452,45.97,197360,45.83,47.4,45.452,45.97,197360,0.0,1.0
2013-06-25,46.25,46.5,45.39,46.15,183940,46.25,46.5,45.39,46.15,183940,0.0,1.0
2013-06-26,46.98,47.8,45.753,46.52,223294,46.98,47.8,45.753,46.52,223294,0.0,1.0
2013-06-27,48.29,48.6,47.05,47.44,191627,48.29,48.6,47.05,47.44,191627,0.0,1.0
2013-06-28,49.37,50.0,48.0,48.06,666309,49.37,50.0,48.0,48.06,666309,0.0,1.0
2013-07-01,50.1,50.22,49.38,49.38,211011,50.1,50.22,49.38,49.38,211011,0.0,1.0
2013-07-02,49.41,51.0299,48.67,50.19,235950,49.41,51.0299,48.67,50.19,235950,0.0,1.0
2013-07-03,48.37,49.69,48.17,49.69,95007,48.37,49.69,48.17,49.69,95007,0.0,1.0
2013-07-05,48.5,55.0,47.74,55.0,202119,48.5,55.0,47.74,55.0,202119,0.0,1.0
2013-07-08,50.5,50.66,48.37,48.78,459793,50.5,50.66,48.37,48.78,459793,0.0,1.0
2013-07-09,51.49,52.0,49.95,50.57,190539,51.49,52.0,49.95,50.57,190539,0.0,1.0
2013-07-10,50.01,51.4,49.92,51.3,181800,50.01,51.4,49.92,51.3,181800,0.0,1.0
2013-07-11,50.01,51.34,49.89,50.74,165885,50.01,51.34,49.89,50.74,165885,0.0,1.0
2013-07-12,51.28,51.8,49.84,49.84,220396,51.28,51.8,49.84,49.84,220396,0.0,1.0
2013-07-15,51.11,51.81,50.75,51.39,137330,51.11,51.81,50.75,51.39,137330,0.0,1.0
2013-07-16,50.82,51.48,50.61,51.1,99671,50.82,51.48,50.61,51.1,99671,0.0,1.0
2013-07-17,51.5,51.78,50.6,50.96,313268,51.5,51.78,50.6,50.96,313268,0.0,1.0
2013-07-18,51.99,52.7,51.49,51.49,124428,51.99,52.7,51.49,51.49,124428,0.0,1.0
2013-07-19,52.1,52.48,51.29,52.0,122309,52.1,52.48,51.29,52.0,122309,0.0,1.0
2013-07-22,51.24,52.7,51.02,52.2,219871,51.24,52.7,51.02,52.2,219871,0.0,1.0
2013-07-23,51.61,51.93,50.36,51.53,339577,51.61,51.93,50.36,51.53,339577,0.0,1.0
2013-07-24,51.6,51.79,51.01,51.55,309083,51.6,51.79,51.01,51.55,309083,0.0,1.0
2013-07-25,52.44,52.9,51.02,51.4,355504,52.44,52.9,51.02,51.4,355504,0.0,1.0
2013-07-26,52.95,53.16,52.14,52.2,174296,52.95,53.16,52.14,52.2,174296,0.0,1.0
2013-07-29,51.99,52.68,51.71,52.68,176370,51.99,52.68,51.71,52.68,176370,0.0,1.0
2013-07-30,51.49,52.39,51.4,52.0,86649,51.49,52.39,51.4,52.0,86649,0.0,1.0
2013-07-31,50.98,51.76,50.46,51.76,356656,50.98,51.76,50.46,51.76,356656,0.0,1.0
2013-08-01,52.25,52.34,50.971,51.15,511977,52.25,52.34,50.971,51.15,511977,0.0,1.0
2013-08-02,55.01,55.25,50.7,51.71,1127485,55.01,55.25,50.7,51.71,1127485,0.0,1.0
2013-08-05,55.72,56.63,54.627,55.12,535473,55.72,56.63,54.627,55.12,535473,0.0,1.0
2013-08-06,56.78,57.54,55.17,55.6,615334,56.78,57.54,55.17,55.6,615334,0.0,1.0
2013-08-07,55.1,56.78,54.97,56.78,387009,55.1,56.78,54.97,56.78,387009,0.0,1.0
2013-08-08,55.25,55.62,54.85,55.51,395339,55.25,55.62,54.85,55.51,395339,0.0,1.0
2013-08-09,55.37,55.95,54.87,55.01,254433,55.37,55.95,54.87,55.01,254433,0.0,1.0
2013-08-12,55.55,55.9,54.95,55.0,251062,55.55,55.9,54.95,55.0,251062,0.0,1.0
2013-08-13,54.97,55.55,54.89,55.55,260949,54.97,55.55,54.89,55.55,260949,0.0,1.0
2013-08-14,55.96,56.22,55.0,55.12,525398,55.96,56.22,55.0,55.12,525398,0.0,1.0
2013-08-15,53.33,55.61,53.311,55.41,213183,53.33,55.61,53.311,55.41,213183,0.0,1.0
2013-08-16,54.24,54.85,52.51,52.85,297784,54.24,54.85,52.51,52.85,297784,0.0,1.0
2013-08-19,53.1,54.46,53.06,53.92,290833,53.1,54.46,53.06,53.92,290833,0.0,1.0
2013-08-20,53.45,53.94,52.82,53.07,183915,53.45,53.94,52.82,53.07,183915,0.0,1.0
2013-08-21,53.24,53.65,52.931,53.35,93212,53.24,53.65,52.931,53.35,93212,0.0,1.0
2013-08-22,54.26,54.45,53.24,53.24,133189,54.26,54.45,53.24,53.24,133189,0.0,1.0
2013-08-23,53.79,54.829,53.74,54.25,190076,53.79,54.829,53.74,54.25,190076,0.0,1.0
2013-08-26,53.32,53.76,53.185,53.69,243515,53.32,53.76,53.185,53.69,243515,0.0,1.0
2013-08-27,52.33,53.76,52.29,52.87,262289,52.33,53.76,52.29,52.87,262289,0.0,1.0
2013-08-28,52.75,52.8,52.14,52.31,89978,52.75,52.8,52.14,52.31,89978,0.0,1.0
2013-08-29,53.65,54.14,52.65,52.65,116549,53.65,54.14,52.65,52.65,116549,0.0,1.0
2013-08-30,53.24,54.409,52.71,53.54,186973,53.24,54.409,52.71,53.54,186973,0.0,1.0
2013-09-03,53.84,54.4,53.315,53.53,127542,53.84,54.4,53.315,53.53,127542,0.0,1.0
2013-09-04,53.86,54.31,53.45,53.83,116300,53.86,54.31,53.45,53.83,116300,0.0,1.0
2013-09-05,54.21,54.41,53.55,53.95,164543,54.21,54.41,53.55,53.95,164543,0.0,1.0
2013-09-06,54.58,55.15,52.91,53.65,99167,54.58,55.15,52.91,53.65,99167,0.0,1.0
2013-09-09,55.25,55.86,54.47,54.61,158282,55.25,55.86,54.47,54.61,158282,0.0,1.0
2013-09-10,56.14,56.21,55.24,55.54,265783,56.14,56.21,55.24,55.54,265783,0.0,1.0
2013-09-11,55.54,56.0028,55.28,55.97,241886,55.54,56.0028,55.28,55.97,241886,0.0,1.0
2013-09-12,54.9,55.44,54.68,55.44,191487,54.9,55.44,54.68,55.44,191487,0.0,1.0
2013-09-13,54.64,55.02,54.03,55.0,90233,54.64,55.02,54.03,55.0,90233,0.0,1.0
2013-09-16,53.92,55.18,53.91,55.13,143866,53.92,55.18,53.91,55.13,143866,0.0,1.0
2013-09-17,54.58,54.73,53.92,54.03,267106,54.58,54.73,53.92,54.03,267106,0.0,1.0
2013-09-18,54.14,54.46,53.35,54.42,243299,54.14,54.46,53.35,54.42,243299,0.0,1.0
2013-09-19,54.13,54.75,54.01,54.4,152255,54.13,54.75,54.01,54.4,152255,0.0,1.0
2013-09-20,53.5,54.4299,53.39,54.16,171373,53.5,54.4299,53.39,54.16,171373,0.0,1.0
2013-09-23,54.36,54.57,53.14,53.47,183892,54.36,54.57,53.14,53.47,183892,0.0,1.0
2013-09-24,53.96,54.49,53.81,54.46,226189,53.96,54.49,53.81,54.46,226189,0.0,1.0
2013-09-25,53.87,54.82,53.66,54.0,170492,53.87,54.82,53.66,54.0,170492,0.0,1.0
2013-09-26,53.74,54.46,53.4611,54.04,101337,53.74,54.46,53.4611,54.04,101337,0.0,1.0
2013-09-27,55.59,55.63,53.4,53.4,130729,55.59,55.63,53.4,53.4,130729,0.0,1.0
2013-09-30,56.598,56.78,55.04,55.04,208425,56.598,56.78,55.04,55.04,208425,0.0,1.0
2013-10-01,57.07,58.188,55.83,56.0,260100,57.07,58.188,55.83,56.0,260100,0.0,1.0
2013-10-02,56.25,56.886,56.15,56.81,80312,56.25,56.886,56.15,56.81,80312,0.0,1.0
2013-10-03,55.78,56.39,55.17,56.04,79071,55.78,56.39,55.17,56.04,79071,0.0,1.0
2013-10-04,56.0,56.34,54.98,55.63,193393,56.0,56.34,54.98,55.63,193393,0.0,1.0
2013-10-07,55.22,56.05,54.8163,55.63,113584,55.22,56.05,54.8163,55.63,113584,0.0,1.0
2013-10-08,52.65,55.7696,52.46,55.32,187257,52.65,55.7696,52.46,55.32,187257,0.0,1.0
2013-10-09,51.92,53.0,51.48,52.75,265740,51.92,53.0,51.48,52.75,265740,0.0,1.0
2013-10-10,52.86,52.97,52.17,52.55,195378,52.86,52.97,52.17,52.55,195378,0.0,1.0
2013-10-11,53.54,53.63,52.48,52.48,176384,53.54,53.63,52.48,52.48,176384,0.0,1.0
2013-10-14,54.61,54.86,52.69,53.11,156077,54.61,54.86,52.69,53.11,156077,0.0,1.0
2013-10-15,55.16,55.32,54.21,54.21,164889,55.16,55.32,54.21,54.21,164889,0.0,1.0
2013-10-16,55.89,56.11,55.1,55.35,150937,55.89,56.11,55.1,55.35,150937,0.0,1.0
2013-10-17,55.26,56.02,55.07,55.77,164682,55.26,56.02,55.07,55.77,164682,0.0,1.0
2013-10-18,55.29,56.34,55.21,55.72,290812,55.29,56.34,55.21,55.72,290812,0.0,1.0
2013-10-21,54.93,55.39,54.83,55.39,227524,54.93,55.39,54.83,55.39,227524,0.0,1.0
2013-10-22,55.95,56.06,54.96,55.03,395726,55.95,56.06,54.96,55.03,395726,0.0,1.0
2013-10-23,54.5,55.75,53.52,55.64,336287,54.5,55.75,53.52,55.64,336287,0.0,1.0
2013-10-24,54.56,54.74,54.31,54.48,114080,54.56,54.74,54.31,54.48,114080,0.0,1.0
2013-10-25,53.96,54.78,53.61,54.78,162534,53.96,54.78,53.61,54.78,162534,0.0,1.0
2013-10-28,53.59,54.14,52.99,53.96,229986,53.59,54.14,52.99,53.96,229986,0.0,1.0
2013-10-29,54.76,56.39,53.545,53.69,857570,54.76,56.39,53.545,53.69,857570,0.0,1.0
2013-10-30,53.33,54.58,48.94,51.42,685850,53.33,54.58,48.94,51.42,685850,0.0,1.0
2013-10-31,54.05,54.249,52.77,53.19,162664,54.05,54.249,52.77,53.19,162664,0.0,1.0
2013-11-01,54.49,55.5,53.88,53.88,293389,54.49,55.5,53.88,53.88,293389,0.0,1.0
2013-11-04,55.71,55.89,54.09,54.54,166150,55.71,55.89,54.09,54.54,166150,0.0,1.0
2013-11-05,56.43,56.59,55.43,55.59,226557,56.43,56.59,55.43,55.59,226557,0.0,1.0
2013-11-06,55.02,56.99,54.98,56.94,99270,55.02,56.99,54.98,56.94,99270,0.0,1.0
2013-11-07,54.08,55.3,53.631,55.1,185119,54.08,55.3,53.631,55.1,185119,0.0,1.0
2013-11-08,54.86,55.4,54.04,54.04,101571,54.86,55.4,54.04,54.04,101571,0.0,1.0
2013-11-11,54.59,54.99,53.77,54.67,64193,54.59,54.99,53.77,54.67,64193,0.0,1.0
2013-11-12,54.96,55.01,54.15,54.57,83675,54.96,55.01,54.15,54.57,83675,0.0,1.0
2013-11-13,55.45,55.61,54.37,54.55,44016,55.45,55.61,54.37,54.55,44016,0.0,1.0
2013-11-14,55.41,55.56,54.86,55.34,56336,55.41,55.56,54.86,55.34,56336,0.0,1.0
2013-11-15,55.6,56.09,54.92,55.33,108634,55.6,56.09,54.92,55.33,108634,0.0,1.0
2013-11-18,55.08,56.03,54.58,55.57,170071,55.08,56.03,54.58,55.57,170071,0.0,1.0
2013-11-19,54.04,55.3008,53.91,54.94,177307,54.04,55.3008,53.91,54.94,177307,0.0,1.0
2013-11-20,55.25,55.56,53.901,54.1,172393,55.25,55.56,53.901,54.1,172393,0.0,1.0
2013-11-21,56.44,56.52,54.871,55.3,184132,56.44,56.52,54.871,55.3,184132,0.0,1.0
2013-11-22,57.66,57.7,55.91,56.29,217735,57.66,57.7,55.91,56.29,217735,0.0,1.0
2013-11-25,57.01,58.2,56.96,57.66,182940,57.01,58.2,56.96,57.66,182940,0.0,1.0
2013-11-26,57.49,57.8,56.62,56.99,197371,57.49,57.8,56.62,56.99,197371,0.0,1.0
2013-11-27,57.48,57.8,56.943,57.4,278209,57.48,57.8,56.943,57.4,278209,0.0,1.0
2013-11-29,57.335,57.994,57.29,57.83,123055,57.335,57.994,57.29,57.83,123055,0.0,1.0
2013-12-02,56.59,57.86,56.44,57.15,200933,56.59,57.86,56.44,57.15,200933,0.0,1.0
2013-12-03,55.8,56.97,55.69,56.44,176979,55.8,56.97,55.69,56.44,176979,0.0,1.0
2013-12-04,55.97,56.5,54.77,55.72,134342,55.97,56.5,54.77,55.72,134342,0.0,1.0
2013-12-05,56.22,56.46,55.54,55.81,94759,56.22,56.46,55.54,55.81,94759,0.0,1.0
2013-12-06,56.77,57.35,56.39,56.92,113653,56.77,57.35,56.39,56.92,113653,0.0,1.0
2013-12-09,57.5,57.85,56.57,56.92,103082,57.5,57.85,56.57,56.92,103082,0.0,1.0
2013-12-10,57.32,57.53,56.49,57.29,132956,57.32,57.53,56.49,57.29,132956,0.0,1.0
2013-12-11,55.67,57.875,55.57,57.23,162331,55.67,57.875,55.57,57.23,162331,0.0,1.0
2013-12-12,54.51,55.85,54.31,55.75,150802,54.51,55.85,54.31,55.75,150802,0.0,1.0
2013-12-13,54.33,54.95,53.9,54.53,327052,54.33,54.95,53.9,54.53,327052,0.0,1.0
2013-12-16,56.13,56.3,54.26,54.26,229315,56.13,56.3,54.26,54.26,229315,0.0,1.0
2013-12-17,54.02,55.95,53.9051,55.95,284864,54.02,55.95,53.9051,55.95,284864,0.0,1.0
2013-12-18,55.62,55.77,53.86,54.24,200121,55.62,55.77,53.86,54.24,200121,0.0,1.0
2013-12-19,55.91,56.69,55.41,55.42,160328,55.91,56.69,55.41,55.42,160328,0.0,1.0
2013-12-20,56.23,56.852,55.31,56.17,383683,56.23,56.852,55.31,56.17,383683,0.0,1.0
2013-12-23,57.37,57.62,55.6584,56.25,197809,57.37,57.62,55.6584,56.25,197809,0.0,1.0
2013-12-24,57.46,57.86,56.89,57.47,94404,57.46,57.86,56.89,57.47,94404,0.0,1.0
2013-12-26,57.61,58.0,57.21,57.65,62308,57.61,58.0,57.21,57.65,62308,0.0,1.0
2013-12-27,57.61,58.089,57.249,57.83,52892,57.61,58.089,57.249,57.83,52892,0.0,1.0
2013-12-30,57.06,57.51,56.69,57.51,67705,57.06,57.51,56.69,57.51,67705,0.0,1.0
2013-12-31,56.85,57.22,56.29,57.19,172756,56.85,57.22,56.29,57.19,172756,0.0,1.0
2014-01-02,55.2,56.65,54.5,56.65,223783,55.2,56.65,54.5,56.65,223783,0.0,1.0
2014-01-03,54.97,55.75,54.52,55.22,172597,54.97,55.75,54.52,55.22,172597,0.0,1.0
2014-01-06,52.94,55.0,52.78,55.0,257386,52.94,55.0,52.78,55.0,257386,0.0,1.0
2014-01-07,54.06,54.75,53.16,53.28,236068,54.06,54.75,53.16,53.28,236068,0.0,1.0
2014-01-08,54.93,55.748,53.95,53.95,321769,54.93,55.748,53.95,53.95,321769,0.0,1.0
2014-01-09,54.72,55.802,54.26,55.19,228127,54.72,55.802,54.26,55.19,228127,0.0,1.0
2014-01-10,54.57,55.846,54.0,54.88,179815,54.57,55.846,54.0,54.88,179815,0.0,1.0
2014-01-13,52.05,54.81,51.7,54.34,252692,52.05,54.81,51.7,54.34,252692,0.0,1.0
2014-01-14,52.38,53.07,52.02,52.33,219060,52.38,53.07,52.02,52.33,219060,0.0,1.0
2014-01-15,51.55,52.959,51.12,52.45,421844,51.55,52.959,51.12,52.45,421844,0.0,1.0
2014-01-16,51.61,52.22,51.305,51.62,323894,51.61,52.22,51.305,51.62,323894,0.0,1.0
2014-01-17,51.27,52.32,51.0,51.43,177423,51.27,52.32,51.0,51.43,177423,0.0,1.0
2014-01-21,50.76,51.919,50.0,51.65,420218,50.76,51.919,50.0,51.65,420218,0.0,1.0
2014-01-22,51.71,52.09,50.915,50.93,303627,51.71,52.09,50.915,50.93,303627,0.0,1.0
2014-01-23,50.82,51.75,50.78,51.55,322330,50.82,51.75,50.78,51.55,322330,0.0,1.0
2014-01-24,50.15,51.06,49.89,50.44,409085,50.15,51.06,49.89,50.44,409085,0.0,1.0
2014-01-27,50.02,50.92,48.89,50.32,459721,50.02,50.92,48.89,50.32,459721,0.0,1.0
2014-01-28,49.65,50.73,49.18,50.1,273079,49.65,50.73,49.18,50.1,273079,0.0,1.0
2014-01-29,46.95,49.185,46.92,48.93,858963,46.95,49.185,46.92,48.93,858963,0.0,1.0
2014-01-30,49.38,53.48,45.48,52.41,917624,49.38,53.48,45.48,52.41,917624,0.0,1.0
2014-01-31,48.88,50.658,48.42,48.42,519973,48.88,50.658,48.42,48.42,519973,0.0,1.0
2014-02-03,47.37,49.02,46.58,48.63,646800,47.37,49.02,46.58,48.63,646800,0.0,1.0
2014-02-04,47.78,47.99,46.97,47.37,432832,47.78,47.99,46.97,47.37,432832,0.0,1.0
2014-02-05,47.1,47.73,45.33,47.73,394442,47.1,47.73,45.33,47.73,394442,0.0,1.0
2014-02-06,49.04,49.08,46.99,47.13,562095,49.04,49.08,46.99,47.13,562095,0.0,1.0
2014-02-07,49.83,49.96,49.2,49.22,477712,49.83,49.96,49.2,49.22,477712,0.0,1.0
2014-02-10,49.65,49.97,49.5,49.81,259369,49.65,49.97,49.5,49.81,259369,0.0,1.0
2014-02-11,49.64,50.0775,49.55,49.75,151238,49.64,50.0775,49.55,49.75,151238,0.0,1.0
2014-02-12,49.31,50.05,48.85,49.8,195069,49.31,50.05,48.85,49.8,195069,0.0,1.0
2014-02-13,50.06,50.33,48.83,48.83,225949,50.06,50.33,48.83,48.83,225949,0.0,1.0
2014-02-14,50.44,50.67,49.28,50.14,157158,50.44,50.67,49.28,50.14,157158,0.0,1.0
2014-02-18,50.98,51.33,49.99,50.29,214984,50.98,51.33,49.99,50.29,214984,0.0,1.0
2014-02-19,51.16,51.54,50.63,50.83,244855,51.16,51.54,50.63,50.83,244855,0.0,1.0
2014-02-20,50.86,51.11,49.2,51.02,298452,50.86,51.11,49.2,51.02,298452,0.0,1.0
2014-02-21,51.07,51.4,50.39,50.85,303792,51.07,51.4,50.39,50.85,303792,0.0,1.0
2014-02-24,51.33,51.82,50.41,51.04,194158,51.33,51.82,50.41,51.04,194158,0.0,1.0
2014-02-25,50.88,51.92,50.72,51.45,134110,50.88,51.92,50.72,51.45,134110,0.0,1.0
2014-02-26,51.05,51.98,50.626,50.94,136791,51.05,51.98,50.626,50.94,136791,0.0,1.0
2014-02-27,50.08,51.37,49.87,50.91,319958,50.08,51.37,49.87,50.91,319958,0.0,1.0
2014-02-28,49.22,51.2975,48.04,50.01,553410,49.22,51.2975,48.04,50.01,553410,0.0,1.0
2014-03-03,49.48,49.848,48.5,48.93,313284,49.48,49.848,48.5,48.93,313284,0.0,1.0
2014-03-04,52.38,52.94,50.2,50.2,510829,52.38,52.94,50.2,50.2,510829,0.0,1.0
2014-03-05,52.75,53.09,51.521,52.29,323773,52.75,53.09,51.521,52.29,323773,0.0,1.0
2014-03-06,53.12,53.88,52.694,52.98,220625,53.12,53.88,52.694,52.98,220625,0.0,1.0
2014-03-07,53.04,53.55,52.33,53.49,207391,53.04,53.55,52.33,53.49,207391,0.0,1.0
2014-03-10,52.39,53.4,52.05,52.9,223870,52.39,53.4,52.05,52.9,223870,0.0,1.0
2014-03-11,51.42,52.91,51.07,52.43,250661,51.42,52.91,51.07,52.43,250661,0.0,1.0
2014-03-12,50.67,51.05,50.29,51.05,244468,50.67,51.05,50.29,51.05,244468,0.0,1.0
2014-03-13,49.51,50.78,49.0,50.78,338169,49.51,50.78,49.0,50.78,338169,0.0,1.0
2014-03-14,49.36,49.8855,49.08,49.32,204025,49.36,49.8855,49.08,49.32,204025,0.0,1.0
2014-03-17,49.88,50.3,49.54,49.54,105444,49.88,50.3,49.54,49.54,105444,0.0,1.0
2014-03-18,50.48,51.04,49.8,50.13,163563,50.48,51.04,49.8,50.13,163563,0.0,1.0
2014-03-19,50.15,50.49,49.77,50.49,142573,50.15,50.49,49.77,50.49,142573,0.0,1.0
2014-03-20,50.2,50.8,49.68,49.94,113885,50.2,50.8,49.68,49.94,113885,0.0,1.0
2014-03-21,49.45,50.78,49.36,50.56,278513,49.45,50.78,49.36,50.56,278513,0.0,1.0
2014-03-24,48.37,49.65,47.95,49.65,197331,48.37,49.65,47.95,49.65,197331,0.0,1.0
2014-03-25,48.75,49.43,47.83,48.7,284764,48.75,49.43,47.83,48.7,284764,0.0,1.0
2014-03-26,47.69,50.24,46.76,49.1,684068,47.69,50.24,46.76,49.1,684068,0.0,1.0
2014-03-27,47.58,48.5,46.7901,47.75,321215,47.58,48.5,46.7901,47.75,321215,0.0,1.0
2014-03-28,48.09,48.64,46.98,47.57,162965,48.09,48.64,46.98,47.57,162965,0.0,1.0
2014-03-31,49.22,49.75,47.874,48.37,298995,49.22,49.75,47.874,48.37,298995,0.0,1.0
2014-04-01,50.3,50.52,49.23,49.42,253693,50.3,50.52,49.23,49.42,253693,0.0,1.0
2014-04-02,52.92,53.1,49.845,50.33,589232,52.92,53.1,49.845,50.33,589232,0.0,1.0
2014-04-03,51.74,53.56,51.24,52.82,818544,51.74,53.56,51.24,52.82,818544,0.0,1.0
2014-04-04,50.66,52.36,49.93,52.18,485521,50.66,52.36,49.93,52.18,485521,0.0,1.0
2014-04-07,49.91,51.124,49.25,50.3,412437,49.91,51.124,49.25,50.3,412437,0.0,1.0
2014-04-08,50.72,51.97,49.94,49.94,284404,50.72,51.97,49.94,49.94,284404,0.0,1.0
2014-04-09,51.33,52.129,50.27,51.13,143407,51.33,52.129,50.27,51.13,143407,0.0,1.0
2014-04-10,49.39,51.632,49.2,51.34,243793,49.39,51.632,49.2,51.34,243793,0.0,1.0
2014-04-11,48.2,49.79,47.89,48.85,199227,48.2,49.79,47.89,48.85,199227,0.0,1.0
2014-04-14,48.37,50.45,47.9,48.68,282279,48.37,50.45,47.9,48.68,282279,0.0,1.0
2014-04-15,49.29,49.49,47.275,48.42,359035,49.29,49.49,47.275,48.42,359035,0.0,1.0
2014-04-16,49.74,50.154,49.02,49.73,173433,49.74,50.154,49.02,49.73,173433,0.0,1.0
2014-04-17,49.31,50.24,48.73,49.64,178314,49.31,50.24,48.73,49.64,178314,0.0,1.0
2014-04-21,49.87,50.009,48.31,49.35,163560,49.87,50.009,48.31,49.35,163560,0.0,1.0
2014-04-22,50.75,51.14,49.77,49.95,170540,50.75,51.14,49.77,49.95,170540,0.0,1.0
2014-04-23,49.99,50.9,49.94,50.62,270288,49.99,50.9,49.94,50.62,270288,0.0,1.0
2014-04-24,49.27,50.2,48.53,50.2,274598,49.27,50.2,48.53,50.2,274598,0.0,1.0
2014-04-25,48.0,49.105,47.74,48.93,274808,48.0,49.105,47.74,48.93,274808,0.0,1.0
2014-04-28,50.11,50.47,48.0,48.32,431030,50.11,50.47,48.0,48.32,431030,0.0,1.0
2014-04-29,53.42,53.87,48.6001,50.31,769650,53.42,53.87,48.6001,50.31,769650,0.0,1.0
2014-04-30,39.47,44.1,38.88,42.47,4659121,39.47,44.1,38.88,42.47,4659121,0.0,1.0
2014-05-01,38.58,39.675,37.5,39.42,1552681,38.58,39.675,37.5,39.42,1552681,0.0,1.0
2014-05-02,39.22,40.156,38.51,38.7,1056571,39.22,40.156,38.51,38.7,1056571,0.0,1.0
2014-05-05,40.64,41.24,38.63,39.03,1103000,40.64,41.24,38.63,39.03,1103000,0.0,1.0
2014-05-06,39.59,40.62,39.59,40.62,886532,39.59,40.62,39.59,40.62,886532,0.0,1.0
2014-05-07,39.77,40.33,38.71,39.7,665583,39.77,40.33,38.71,39.7,665583,0.0,1.0
2014-05-08,40.8,41.77,39.0525,39.55,574931,40.8,41.77,39.0525,39.55,574931,0.0,1.0
2014-05-09,41.77,41.97,40.04,40.75,406883,41.77,41.97,40.04,40.75,406883,0.0,1.0
2014-05-12,41.12,42.35,40.92,41.85,460273,41.12,42.35,40.92,41.85,460273,0.0,1.0
2014-05-13,40.86,41.22,40.32,41.17,266473,40.86,41.22,40.32,41.17,266473,0.0,1.0
2014-05-14,39.86,40.87,39.77,40.87,367615,39.86,40.87,39.77,40.87,367615,0.0,1.0
2014-05-15,39.8,39.98,38.51,39.6,406069,39.8,39.98,38.51,39.6,406069,0.0,1.0
2014-05-16,40.0,40.15,39.4,40.0,265573,40.0,40.15,39.4,40.0,265573,0.0,1.0
2014-05-19,40.63,41.06,39.606,39.82,250915,40.63,41.06,39.606,39.82,250915,0.0,1.0
2014-05-20,40.57,40.97,39.85,40.5,268024,40.57,40.97,39.85,40.5,268024,0.0,1.0
2014-05-21,41.3,41.77,40.37,40.72,367963,41.3,41.77,40.37,40.72,367963,0.0,1.0
2014-05-22,40.52,41.37,40.3,41.3,212881,40.52,41.37,40.3,41.3,212881,0.0,1.0
2014-05-23,41.25,41.56,40.535,40.6,251167,41.25,41.56,40.535,40.6,251167,0.0,1.0
2014-05-27,41.81,43.22,41.47,41.47,378771,41.81,43.22,41.47,41.47,378771,0.0,1.0
2014-05-28,41.29,42.1,41.09,41.89,183433,41.29,42.1,41.09,41.89,183433,0.0,1.0
2014-05-29,40.9,41.71,40.54,41.53,221208,40.9,41.71,40.54,41.53,221208,0.0,1.0
2014-05-30,40.02,41.15,39.63,41.0,415085,40.02,41.15,39.63,41.0,415085,0.0,1.0
2014-06-02,40.26,40.265,38.89,40.18,307560,40.26,40.265,38.89,40.18,307560,0.0,1.0
2014-06-03,40.37,40.51,39.49,40.17,547300,40.37,40.51,39.49,40.17,547300,0.0,1.0
2014-06-04,39.94,40.6925,39.69,40.29,267350,39.94,40.6925,39.69,40.29,267350,0.0,1.0
2014-06-05,40.0,40.38,39.26,39.95,278530,40.0,40.38,39.26,39.95,278530,0.0,1.0
2014-06-06,40.05,40.49,40.0,40.15,260756,40.05,40.49,40.0,40.15,260756,0.0,1.0
2014-06-09,40.23,40.59,39.68,40.1,350084,40.23,40.59,39.68,40.1,350084,0.0,1.0
2014-06-10,39.51,40.455,39.11,40.21,351922,39.51,40.455,39.11,40.21,351922,0.0,1.0
2014-06-11,39.49,39.64,39.1625,39.31,534615,39.49,39.64,39.1625,39.31,534615,0.0,1.0
2014-06-12,39.65,40.46,39.01,39.42,220226,39.65,40.46,39.01,39.42,220226,0.0,1.0
2014-06-13,39.64,40.2,39.3101,39.99,291633,39.64,40.2,39.3101,39.99,291633,0.0,1.0
2014-06-16,40.72,41.026,39.3101,39.6,508788,40.72,41.026,39.3101,39.6,508788,0.0,1.0
2014-06-17,41.215,41.46,40.5,40.52,786660,41.215,41.46,40.5,40.52,786660,0.0,1.0
2014-06-18,41.03,41.26,40.68,41.07,269679,41.03,41.26,40.68,41.07,269679,0.0,1.0
2014-06-19,40.34,41.37,40.26,41.13,165123,40.34,41.37,40.26,41.13,165123,0.0,1.0
2014-06-20,40.23,40.53,39.85,40.53,337463,40.23,40.53,39.85,40.53,337463,0.0,1.0
2014-06-23,40.47,40.88,39.88,40.2,306738,40.47,40.88,39.88,40.2,306738,0.0,1.0
2014-06-24,40.05,40.745,40.03,40.44,249680,40.05,40.745,40.03,40.44,249680,0.0,1.0
2014-06-25,40.49,40.85,39.68,39.99,272758,40.49,40.85,39.68,39.99,272758,0.0,1.0
2014-06-26,40.33,40.9531,40.01,40.57,291047,40.33,40.9531,40.01,40.57,291047,0.0,1.0
2014-06-27,40.52,40.65,39.8,40.05,222462,40.52,40.65,39.8,40.05,222462,0.0,1.0
2014-06-30,40.46,40.76,40.08,40.37,423447,40.46,40.76,40.08,40.37,423447,0.0,1.0
2014-07-01,41.59,42.55,40.42,40.64,381288,41.59,42.55,40.42,40.64,381288,0.0,1.0
2014-07-02,41.22,42.17,41.08,41.59,244816,41.22,42.17,41.08,41.59,244816,0.0,1.0
2014-07-03,41.58,41.845,40.75,41.35,180091,41.58,41.845,40.75,41.35,180091,0.0,1.0
2014-07-07,40.51,41.5,40.49,41.41,162486,40.51,41.5,40.49,41.41,162486,0.0,1.0
2014-07-08,38.77,40.4,38.69,40.38,444233,38.77,40.4,38.69,40.38,444233,0.0,1.0
2014-07-09,38.23,39.128,38.05,38.84,278894,38.23,39.128,38.05,38.84,278894,0.0,1.0
2014-07-10,38.34,38.8,37.43,37.48,351999,38.34,38.8,37.43,37.48,351999,0.0,1.0
2014-07-11,37.91,38.5,37.81,38.31,169547,37.91,38.5,37.81,38.31,169547,0.0,1.0
2014-07-14,38.1,38.39,37.9,38.29,273925,38.1,38.39,37.9,38.29,273925,0.0,1.0
2014-07-15,37.53,38.195,37.34,38.1,210680,37.53,38.195,37.34,38.1,210680,0.0,1.0
2014-07-16,37.8,38.0,37.242,37.73,383827,37.8,38.0,37.242,37.73,383827,0.0,1.0
2014-07-17,37.15,38.16,37.045,37.64,189443,37.15,38.16,37.045,37.64,189443,0.0,1.0
2014-07-18,37.59,37.84,37.05,37.05,193424,37.59,37.84,37.05,37.05,193424,0.0,1.0
2014-07-21,37.9,38.06,37.28,37.5,458941,37.9,38.06,37.28,37.5,458941,0.0,1.0
2014-07-22,38.73,38.77,38.08,38.2,448328,38.73,38.77,38.08,38.2,448328,0.0,1.0
2014-07-23,38.77,39.08,38.55,38.7,216554,38.77,39.08,38.55,38.7,216554,0.0,1.0
2014-07-24,38.66,39.07,38.21,38.21,506978,38.66,39.07,38.21,38.21,506978,0.0,1.0
2014-07-25,39.01,39.36,38.01,38.3,294102,39.01,39.36,38.01,38.3,294102,0.0,1.0
2014-07-28,37.84,39.05,37.77,38.96,447010,37.84,39.05,37.77,38.96,447010,0.0,1.0
2014-07-29,37.59,38.26,37.53,37.95,440092,37.59,38.26,37.53,37.95,440092,0.0,1.0
2014-07-30,37.73,38.7,37.61,38.05,576429,37.73,38.7,37.61,38.05,576429,0.0,1.0
2014-07-31,49.26,49.92,45.29,45.29,2773785,49.26,49.92,45.29,45.29,2773785,0.0,1.0
2014-08-01,48.95,49.62,48.5,49.19,892986,48.95,49.62,48.5,49.19,892986,0.0,1.0
2014-08-04,48.31,49.0299,48.23,48.94,529232,48.31,49.0299,48.23,48.94,529232,0.0,1.0
2014-08-05,47.84,48.7525,47.73,48.08,305922,47.84,48.7525,47.73,48.08,305922,0.0,1.0
2014-08-06,47.41,48.21,47.17,47.66,458684,47.41,48.21,47.17,47.66,458684,0.0,1.0
2014-08-07,47.43,48.12,47.28,47.83,313680,47.43,48.12,47.28,47.83,313680,0.0,1.0
2014-08-08,46.97,47.84,46.83,47.46,337304,46.97,47.84,46.83,47.46,337304,0.0,1.0
2014-08-11,47.9,48.32,47.0,47.19,216730,47.9,48.32,47.0,47.19,216730,0.0,1.0
2014-08-12,47.45,48.04,47.19,47.66,220674,47.45,48.04,47.19,47.66,220674,0.0,1.0
2014-08-13,47.42,47.56,46.78,47.56,309936,47.42,47.56,46.78,47.56,309936,0.0,1.0
2014-08-14,47.48,47.57,47.18,47.39,147304,47.48,47.57,47.18,47.39,147304,0.0,1.0
2014-08-15,47.28,48.08,46.45,47.96,282995,47.28,48.08,46.45,47.96,282995,0.0,1.0
2014-08-18,48.09,48.62,47.195,47.59,221338,48.09,48.62,47.195,47.59,221338,0.0,1.0
2014-08-19,48.41,49.0,47.66,48.26,163567,48.41,49.0,47.66,48.26,163567,0.0,1.0
2014-08-20,47.72,48.26,47.47,48.11,153781,47.72,48.26,47.47,48.11,153781,0.0,1.0
2014-08-21,48.06,48.07,46.85,47.66,187461,48.06,48.07,46.85,47.66,187461,0.0,1.0
2014-08-22,47.46,48.06,47.44,48.06,164832,47.46,48.06,47.44,48.06,164832,0.0,1.0
2014-08-25,47.66,48.38,47.39,47.64,188530,47.66,48.38,47.39,47.64,188530,0.0,1.0
2014-08-26,49.22,49.911,47.57,47.57,603224,49.22,49.911,47.57,47.57,603224,0.0,1.0
2014-08-27,48.58,49.14,47.681,49.09,154283,48.58,49.14,47.681,49.09,154283,0.0,1.0
2014-08-28,47.64,48.76,47.4801,48.21,154447,47.64,48.76,47.4801,48.21,154447,0.0,1.0
2014-08-29,48.28,48.41,47.36,47.64,77785,48.28,48.41,47.36,47.64,77785,0.0,1.0
2014-09-02,48.48,48.82,48.1626,48.54,159922,48.48,48.82,48.1626,48.54,159922,0.0,1.0
2014-09-03,48.01,48.94,47.61,48.59,162649,48.01,48.94,47.61,48.59,162649,0.0,1.0
2014-09-04,48.15,48.73,48.0,48.13,120042,48.15,48.73,48.0,48.13,120042,0.0,1.0
2014-09-05,48.0,48.26,47.62,47.88,87818,48.0,48.26,47.62,47.88,87818,0.0,1.0
2014-09-08,48.11,48.5,47.17,48.19,153775,48.11,48.5,47.17,48.19,153775,0.0,1.0
2014-09-09,47.69,48.088,47.49,47.93,137108,47.69,48.088,47.49,47.93,137108,0.0,1.0
2014-09-10,49.08,49.375,47.38,47.56,182648,49.08,49.375,47.38,47.56,182648,0.0,1.0
2014-09-11,49.22,49.32,48.32,48.59,167524,49.22,49.32,48.32,48.59,167524,0.0,1.0
2014-09-12,49.65,49.785,48.73,49.37,198693,49.65,49.785,48.73,49.37,198693,0.0,1.0
2014-09-15,49.41,49.75,48.58,49.67,225390,49.41,49.75,48.58,49.67,225390,0.0,1.0
2014-09-16,49.62,49.76,48.55,49.06,200562,49.62,49.76,48.55,49.06,200562,0.0,1.0
2014-09-17,50.32,50.8,49.35,49.7,404433,50.32,50.8,49.35,49.7,404433,0.0,1.0
2014-09-18,51.39,51.62,50.05,50.42,279044,51.39,51.62,50.05,50.42,279044,0.0,1.0
2014-09-19,52.06,52.2,51.27,51.5,543225,52.06,52.2,51.27,51.5,543225,0.0,1.0
2014-09-22,52.01,53.14,51.512,51.83,555872,52.01,53.14,51.512,51.83,555872,0.0,1.0
2014-09-23,51.11,52.45,50.31,51.62,1038593,51.11,52.45,50.31,51.62,1038593,0.0,1.0
2014-09-24,51.7,52.18,50.605,51.08,276121,51.7,52.18,50.605,51.08,276121,0.0,1.0
2014-09-25,51.91,52.64,51.09,51.62,293780,51.91,52.64,51.09,51.62,293780,0.0,1.0
2014-09-26,53.07,53.15,51.66,51.94,182154,53.07,53.15,51.66,51.94,182154,0.0,1.0
2014-09-29,53.5,53.66,51.8,52.51,266698,53.5,53.66,51.8,52.51,266698,0.0,1.0
2014-09-30,54.79,55.06,53.36,53.49,513253,54.79,55.06,53.36,53.49,513253,0.0,1.0
2014-10-01,54.98,56.05,54.12,55.14,952793,54.98,56.05,54.12,55.14,952793,0.0,1.0
2014-10-02,55.34,56.22,54.62,55.0,666395,55.34,56.22,54.62,55.0,666395,0.0,1.0
2014-10-03,55.0,56.11,54.87,55.54,341899,55.0,56.11,54.87,55.54,341899,0.0,1.0
2014-10-06,55.09,55.43,54.48,55.0,645095,55.09,55.43,54.48,55.0,645095,0.0,1.0
2014-10-07,54.84,55.504,54.27,54.86,682963,54.84,55.504,54.27,54.86,682963,0.0,1.0
2014-10-08,55.45,55.9,54.39,54.79,598748,55.45,55.9,54.39,54.79,598748,0.0,1.0
2014-10-09,54.44,55.51,54.155,55.23,842958,54.44,55.51,54.155,55.23,842958,0.0,1.0
2014-10-10,54.0,55.06,53.425,54.07,623370,54.0,55.06,53.425,54.07,623370,0.0,1.0
2014-10-13,52.63,54.84,52.45,54.0,767832,52.63,54.84,52.45,54.0,767832,0.0,1.0
2014-10-14,53.0,54.13,52.62,53.01,536978,53.0,54.13,52.62,53.01,536978,0.0,1.0
2014-10-15,55.16,55.52,52.13,52.66,855892,55.16,55.52,52.13,52.66,855892,0.0,1.0
2014-10-16,56.19,56.64,54.65,54.65,418434,56.19,56.64,54.65,54.65,418434,0.0,1.0
2014-10-17,55.36,57.88,54.95,56.97,720976,55.36,57.88,54.95,56.97,720976,0.0,1.0
2014-10-20,55.73,56.04,55.11,55.26,134829,55.73,56.04,55.11,55.26,134829,0.0,1.0
2014-10-21,56.9,57.11,55.69,55.84,394004,56.9,57.11,55.69,55.84,394004,0.0,1.0
2014-10-22,54.93,57.0,54.71,57.0,489509,54.93,57.0,54.71,57.0,489509,0.0,1.0
2014-10-23,55.25,56.62,55.03,55.32,305114,55.25,56.62,55.03,55.32,305114,0.0,1.0
2014-10-24,55.91,56.155,55.05,55.37,223717,55.91,56.155,55.05,55.37,223717,0.0,1.0
2014-10-27,54.93,55.946,54.9,55.57,250860,54.93,55.946,54.9,55.57,250860,0.0,1.0
2014-10-28,55.63,55.68,54.9,55.19,610858,55.63,55.68,54.9,55.19,610858,0.0,1.0
2014-10-29,55.06,55.39,54.6802,55.35,695808,55.06,55.39,54.6802,55.35,695808,0.0,1.0
2014-10-30,64.24,65.61,55.24,56.05,2904468,64.24,65.61,55.24,56.05,2904468,0.0,1.0
2014-10-31,66.86,67.2,65.34,65.34,1752990,66.86,67.2,65.34,65.34,1752990,0.0,1.0
2014-11-03,64.34,68.12,63.65,66.82,942913,64.34,68.12,63.65,66.82,942913,0.0,1.0
2014-11-04,65.34,65.72,63.63,64.3,535471,65.34,65.72,63.63,64.3,535471,0.0,1.0
2014-11-05,65.78,66.83,65.3,65.62,269811,65.78,66.83,65.3,65.62,269811,0.0,1.0
2014-11-06,66.49,66.76,65.23,65.68,271566,66.49,66.76,65.23,65.68,271566,0.0,1.0
2014-11-07,67.41,67.5965,66.06,66.26,367285,67.41,67.5965,66.06,66.26,367285,0.0,1.0
2014-11-10,68.82,68.85,64.5,65.4,441970,68.82,68.85,64.5,65.4,441970,0.0,1.0
2014-11-11,67.0,69.0,66.335,68.5,620840,67.0,69.0,66.335,68.5,620840,0.0,1.0
2014-11-12,68.38,68.8,66.84,66.85,453439,68.38,68.8,66.84,66.85,453439,0.0,1.0
2014-11-13,66.96,68.99,66.71,68.61,301569,66.96,68.99,66.71,68.61,301569,0.0,1.0
2014-11-14,67.6,68.4,66.39,66.8,325341,67.6,68.4,66.39,66.8,325341,0.0,1.0
2014-11-17,67.0,68.82,62.26,66.99,331970,67.0,68.82,62.26,66.99,331970,0.0,1.0
2014-11-18,67.03,67.69,63.4401,67.01,353200,67.03,67.69,63.4401,67.01,353200,0.0,1.0
2014-11-19,64.8,68.594,64.75,65.24,247900,64.8,68.594,64.75,65.24,247900,0.0,1.0
2014-11-20,64.6,66.0,64.26,64.82,163577,64.6,66.0,64.26,64.82,163577,0.0,1.0
2014-11-21,63.72,65.67,63.34,65.35,148193,63.72,65.67,63.34,65.35,148193,0.0,1.0
2014-11-24,65.03,68.13,63.46,64.07,311806,65.03,68.13,63.46,64.07,311806,0.0,1.0
2014-11-25,66.83,67.64,64.94,64.94,203228,66.83,67.64,64.94,64.94,203228,0.0,1.0
2014-11-26,67.55,67.745,66.05,66.98,131818,67.55,67.745,66.05,66.98,131818,0.0,1.0
2014-11-28,67.09,68.99,66.13,67.47,128040,67.09,68.99,66.13,67.47,128040,0.0,1.0
2014-12-01,66.51,68.9899,65.83,68.18,221395,66.51,68.9899,65.83,68.18,221395,0.0,1.0
2014-12-02,69.39,69.74,66.82,66.82,263018,69.39,69.74,66.82,66.82,263018,0.0,1.0
2014-12-03,69.75,70.0,69.16,69.5,141976,69.75,70.0,69.16,69.5,141976,0.0,1.0
2014-12-04,70.19,71.16,69.44,69.69,214527,70.19,71.16,69.44,69.69,214527,0.0,1.0
2014-12-05,71.93,72.29,69.7601,70.08,177016,71.93,72.29,69.7601,70.08,177016,0.0,1.0
2014-12-08,71.35,72.68,71.14,71.3,184806,71.35,72.68,71.14,71.3,184806,0.0,1.0
2014-12-09,72.05,72.21,69.51,70.82,262496,72.05,72.21,69.51,70.82,262496,0.0,1.0
2014-12-10,71.365,73.22,71.0,71.73,157371,71.365,73.22,71.0,71.73,157371,0.0,1.0
2014-12-11,71.7,73.95,69.4,69.43,251082,71.7,73.95,69.4,69.43,251082,0.0,1.0
2014-12-12,71.4,72.11,70.45,70.6,134852,71.4,72.11,70.45,70.6,134852,0.0,1.0
2014-12-15,72.13,73.03,71.543,71.99,212668,72.13,73.03,71.543,71.99,212668,0.0,1.0
2014-12-16,71.58,72.96,71.01,71.62,271514,71.58,72.96,71.01,71.62,271514,0.0,1.0
2014-12-17,75.48,75.71,71.0301,71.58,271268,75.48,75.71,71.0301,71.58,271268,0.0,1.0
2014-12-18,75.45,76.396,74.68,76.38,362985,75.45,76.396,74.68,76.38,362985,0.0,1.0
2014-12-19,75.22,76.28,74.2,75.26,500843,75.22,76.28,74.2,75.26,500843,0.0,1.0
2014-12-22,75.31,76.23,74.53,75.49,239957,75.31,76.23,74.53,75.49,239957,0.0,1.0
2014-12-23,75.71,76.29,75.41,75.98,227856,75.71,76.29,75.41,75.98,227856,0.0,1.0
2014-12-24,75.76,76.57,75.51,76.21,69243,75.76,76.57,75.51,76.21,69243,0.0,1.0
2014-12-26,75.925,76.41,75.28,75.87,128598,75.925,76.41,75.28,75.87,128598,0.0,1.0
2014-12-29,75.98,76.495,75.35,76.09,138917,75.98,76.495,75.35,76.09,138917,0.0,1.0
2014-12-30,75.55,76.68,75.25,75.82,108176,75.55,76.68,75.25,75.82,108176,0.0,1.0
2014-12-31,74.84,76.645,74.73,75.95,146132,74.84,76.645,74.73,75.95,146132,0.0,1.0
2015-01-02,73.83,76.32,73.08,75.37,236312,73.83,76.32,73.08,75.37,236312,0.0,1.0
2015-01-05,71.34,74.154,70.9,73.54,246665,71.34,74.154,70.9,73.54,246665,0.0,1.0
2015-01-06,69.63,73.248,67.61,71.35,314362,69.63,73.248,67.61,71.35,314362,0.0,1.0
2015-01-07,70.79,72.95,67.41,70.31,202151,70.79,72.95,67.41,70.31,202151,0.0,1.0
2015-01-08,73.19,73.41,70.9,71.72,254919,73.19,73.41,70.9,71.72,254919,0.0,1.0
2015-01-09,73.65,74.3,69.517,73.0,213458,73.65,74.3,69.517,73.0,213458,0.0,1.0
2015-01-12,72.55,73.77,71.12,73.27,175127,72.55,73.77,71.12,73.27,175127,0.0,1.0
2015-01-13,72.82,74.9,71.85,72.88,182585,72.82,74.9,71.85,72.88,182585,0.0,1.0
2015-01-14,73.0,74.35,71.73,71.73,126786,73.0,74.35,71.73,71.73,126786,0.0,1.0
2015-01-15,70.48,73.16,70.09,73.04,280094,70.48,73.16,70.09,73.04,280094,0.0,1.0
2015-01-16,72.54,72.78,68.85,70.19,139857,72.54,72.78,68.85,70.19,139857,0.0,1.0
2015-01-20,72.13,72.99,70.5,72.58,134899,72.13,72.99,70.5,72.58,134899,0.0,1.0
2015-01-21,72.67,73.23,71.26,71.74,250920,72.67,73.23,71.26,71.74,250920,0.0,1.0
2015-01-22,74.51,76.0364,71.6701,73.42,238098,74.51,76.0364,71.6701,73.42,238098,0.0,1.0
2015-01-23,74.65,75.36,73.95,74.4,116682,74.65,75.36,73.95,74.4,116682,0.0,1.0
2015-01-26,74.71,75.18,73.56,74.45,195820,74.71,75.18,73.56,74.45,195820,0.0,1.0
2015-01-27,74.69,75.72,72.67,73.81,217733,74.69,75.72,72.67,73.81,217733,0.0,1.0
2015-01-28,72.38,75.27,71.5,75.27,362332,72.38,75.27,71.5,75.27,362332,0.0,1.0
2015-01-29,82.25,84.98,73.82,73.82,1502347,82.25,84.98,73.82,73.82,1502347,0.0,1.0
2015-01-30,80.55,83.97,80.03,81.25,642909,80.55,83.97,80.03,81.25,642909,0.0,1.0
2015-02-02,80.0,80.82,78.51,80.16,311357,80.0,80.82,78.51,80.16,311357,0.0,1.0
2015-02-03,79.52,81.46,78.84,80.0,435032,79.52,81.46,78.84,80.0,435032,0.0,1.0
2015-02-04,80.6,81.185,78.45,78.9,222433,80.6,81.185,78.45,78.9,222433,0.0,1.0
2015-02-05,84.44,84.65,80.64,81.09,384399,84.44,84.65,80.64,81.09,384399,0.0,1.0
2015-02-06,82.33,84.72,81.11,84.13,203925,82.33,84.72,81.11,84.13,203925,0.0,1.0
2015-02-09,81.19,82.45,80.91,82.33,84833,81.19,82.45,80.91,82.33,84833,0.0,1.0
2015-02-10,82.74,82.85,80.8501,81.39,95099,82.74,82.85,80.8501,81.39,95099,0.0,1.0
2015-02-11,83.22,83.5,81.78,82.32,96958,83.22,83.5,81.78,82.32,96958,0.0,1.0
2015-02-12,84.77,84.99,83.2601,83.84,124598,84.77,84.99,83.2601,83.84,124598,0.0,1.0
2015-02-13,84.38,86.78,83.41,84.31,291327,84.38,86.78,83.41,84.31,291327,0.0,1.0
2015-02-17,83.98,86.42,83.2,84.15,210654,83.98,86.42,83.2,84.15,210654,0.0,1.0
2015-02-18,83.79,84.46,83.39,83.39,128624,83.79,84.46,83.39,83.39,128624,0.0,1.0
2015-02-19,83.5,84.95,83.1475,83.7,123136,83.5,84.95,83.1475,83.7,123136,0.0,1.0
2015-02-20,82.93,83.71,82.6001,83.68,232434,82.93,83.71,82.6001,83.68,232434,0.0,1.0
2015-02-23,83.46,84.52,82.38,82.83,170335,83.46,84.52,82.38,82.83,170335,0.0,1.0
2015-02-24,83.41,84.1542,82.77,83.45,124126,83.41,84.1542,82.77,83.45,124126,0.0,1.0
2015-02-25,83.55,84.4,82.85,83.11,106228,83.55,84.4,82.85,83.11,106228,0.0,1.0
2015-02-26,83.96,84.98,83.216,83.76,155253,83.96,84.98,83.216,83.76,155253,0.0,1.0
2015-02-27,83.5,84.8973,83.37,84.07,126141,83.5,84.8973,83.37,84.07,126141,0.0,1.0
2015-03-02,85.29,85.897,83.2,83.2,201475,85.29,85.897,83.2,83.2,201475,0.0,1.0
2015-03-03,84.11,85.83,83.59,85.02,143583,84.11,85.83,83.59,85.02,143583,0.0,1.0
2015-03-04,83.42,85.38,83.02,83.44,146519,83.42,85.38,83.02,83.44,146519,0.0,1.0
2015-03-05,83.93,85.055,83.0571,83.7,191303,83.93,85.055,83.0571,83.7,191303,0.0,1.0
2015-03-06,82.61,84.61,81.89,83.18,230678,82.61,84.61,81.89,83.18,230678,0.0,1.0
2015-03-09,81.21,83.75,80.98,82.61,237656,81.21,83.75,80.98,82.61,237656,0.0,1.0
2015-03-10,80.7,82.27,79.8,80.84,275532,80.7,82.27,79.8,80.84,275532,0.0,1.0
2015-03-11,81.42,81.97,80.39,81.04,195009,81.42,81.97,80.39,81.04,195009,0.0,1.0
2015-03-12,82.08,82.628,81.22,82.05,299375,82.08,82.628,81.22,82.05,299375,0.0,1.0
2015-03-13,81.71,82.57,80.215,82.24,148857,81.71,82.57,80.215,82.24,148857,0.0,1.0
2015-03-16,82.44,83.34,81.2,82.23,212875,82.44,83.34,81.2,82.23,212875,0.0,1.0
2015-03-17,82.91,84.02,81.58,82.09,111498,82.91,84.02,81.58,82.09,111498,0.0,1.0
2015-03-18,83.45,84.46,82.55,82.82,123864,83.45,84.46,82.55,82.82,123864,0.0,1.0
2015-03-19,83.32,84.39,82.95,82.96,152542,83.32,84.39,82.95,82.96,152542,0.0,1.0
2015-03-20,85.09,86.27,82.71,83.84,488750,85.09,86.27,82.71,83.84,488750,0.0,1.0
2015-03-23,84.94,85.7399,84.14,85.25,140977,84.94,85.7399,84.14,85.25,140977,0.0,1.0
2015-03-24,83.7,85.21,82.69,85.21,148555,83.7,85.21,82.69,85.21,148555,0.0,1.0
2015-03-25,81.19,84.14,80.6,83.67,177973,81.19,84.14,80.6,83.67,177973,0.0,1.0
2015-03-26,80.99,82.22,80.67,81.07,118544,80.99,82.22,80.67,81.07,118544,0.0,1.0
2015-03-27,82.71,82.93,80.79,80.79,128358,82.71,82.93,80.79,80.79,128358,0.0,1.0
2015-03-30,83.86,84.36,82.6001,83.11,147548,83.86,84.36,82.6001,83.11,147548,0.0,1.0
2015-03-31,84.38,84.94,82.28,83.44,187527,84.38,84.94,82.28,83.44,187527,0.0,1.0
2015-04-01,86.99,88.45,85.14,85.63,470848,86.99,88.45,85.14,85.63,470848,0.0,1.0
2015-04-02,87.1,89.28,86.57,87.43,231235,87.1,89.28,86.57,87.43,231235,0.0,1.0
2015-04-06,87.67,87.89,86.2701,86.76,143369,87.67,87.89,86.2701,86.76,143369,0.0,1.0
2015-04-07,88.01,89.43,87.52,87.59,141670,88.01,89.43,87.52,87.59,141670,0.0,1.0
2015-04-08,90.3,90.53,87.73,87.73,181701,90.3,90.53,87.73,87.73,181701,0.0,1.0
2015-04-09,90.89,90.999,89.59,90.15,201191,90.89,90.999,89.59,90.15,201191,0.0,1.0
2015-04-10,90.43,91.63,89.95,91.52,151876,90.43,91.63,89.95,91.52,151876,0.0,1.0
2015-04-13,91.16,91.75,90.27,90.6,117007,91.16,91.75,90.27,90.6,117007,0.0,1.0
2015-04-14,90.73,91.59,90.32,91.19,222852,90.73,91.59,90.32,91.19,222852,0.0,1.0
2015-04-15,90.04,91.15,89.5,91.15,388737,90.04,91.15,89.5,91.15,388737,0.0,1.0
2015-04-16,87.67,90.37,87.09,90.17,265428,87.67,90.37,87.09,90.17,265428,0.0,1.0
2015-04-17,83.75,87.64,83.38,86.79,418985,83.75,87.64,83.38,86.79,418985,0.0,1.0
2015-04-20,85.74,86.69,83.04,83.94,221165,85.74,86.69,83.04,83.94,221165,0.0,1.0
2015-04-21,86.58,87.39,85.76,85.76,154975,86.58,87.39,85.76,85.76,154975,0.0,1.0
2015-04-22,86.79,87.35,85.28,86.53,156527,86.79,87.35,85.28,86.53,156527,0.0,1.0
2015-04-23,86.95,87.59,84.88,86.36,232098,86.95,87.59,84.88,86.36,232098,0.0,1.0
2015-04-24,86.01,87.48,85.1,86.72,219227,86.01,87.48,85.1,86.72,219227,0.0,1.0
2015-04-27,84.82,87.18,82.4701,86.59,412490,84.82,87.18,82.4701,86.59,412490,0.0,1.0
2015-04-28,85.64,86.39,82.0,84.87,403092,85.64,86.39,82.0,84.87,403092,0.0,1.0
2015-04-29,86.69,86.75,84.4,84.72,386117,86.69,86.75,84.4,84.72,386117,0.0,1.0
2015-04-30,83.94,90.6,80.05,90.6,798612,83.94,90.6,80.05,90.6,798612,0.0,1.0
2015-05-01,84.38,86.488,83.38,84.0,464671,84.38,86.488,83.38,84.0,464671,0.0,1.0
2015-05-04,86.06,87.16,83.65,84.76,312348,86.06,87.16,83.65,84.76,312348,0.0,1.0
2015-05-05,84.29,86.51,83.49,85.97,451130,84.29,86.51,83.49,85.97,451130,0.0,1.0
2015-05-06,83.99,85.542,83.62,84.72,472867,83.99,85.542,83.62,84.72,472867,0.0,1.0
2015-05-07,84.65,86.09,83.715,83.77,245449,84.65,86.09,83.715,83.77,245449,0.0,1.0
2015-05-08,84.97,86.896,84.65,85.7,148937,84.97,86.896,84.65,85.7,148937,0.0,1.0
2015-05-11,84.36,86.16,84.045,84.76,197504,84.36,86.16,84.045,84.76,197504,0.0,1.0
2015-05-12,84.26,85.39,82.86,83.71,209797,84.26,85.39,82.86,83.71,209797,0.0,1.0
2015-05-13,83.09,84.75,82.8,84.64,221914,83.09,84.75,82.8,84.64,221914,0.0,1.0
2015-05-14,84.65,85.09,82.8334,83.57,118829,84.65,85.09,82.8334,83.57,118829,0.0,1.0
2015-05-15,84.64,85.84,83.41,84.29,209075,84.64,85.84,83.41,84.29,209075,0.0,1.0
2015-05-18,85.64,85.8,84.26,84.26,291248,85.64,85.8,84.26,84.26,291248,0.0,1.0
2015-05-19,84.15,86.73,83.515,85.82,296029,84.15,86.73,83.515,85.82,296029,0.0,1.0
2015-05-20,84.23,85.09,83.41,84.63,252744,84.23,85.09,83.41,84.63,252744,0.0,1.0
2015-05-21,82.55,85.25,82.36,83.85,278267,82.55,85.25,82.36,83.85,278267,0.0,1.0
2015-05-22,83.3,83.755,82.11,82.7,221058,83.3,83.755,82.11,82.7,221058,0.0,1.0
2015-05-26,80.51,83.23,80.33,82.65,390063,80.51,83.23,80.33,82.65,390063,0.0,1.0
2015-05-27,81.34,82.144,79.81,80.75,314073,81.34,82.144,79.81,80.75,314073,0.0,1.0
2015-05-28,82.04,82.14,80.82,80.97,325747,82.04,82.14,80.82,80.97,325747,0.0,1.0
2015-05-29,82.32,82.6,80.86,81.77,215548,82.32,82.6,80.86,81.77,215548,0.0,1.0
2015-06-01,83.09,83.4,81.05,82.72,229729,83.09,83.4,81.05,82.72,229729,0.0,1.0
2015-06-02,81.82,83.05,81.455,82.62,175949,81.82,83.05,81.455,82.62,175949,0.0,1.0
2015-06-03,84.16,84.27,81.84,82.08,225676,84.16,84.27,81.84,82.08,225676,0.0,1.0
2015-06-04,84.56,84.67,83.39,83.39,177715,84.56,84.67,83.39,83.39,177715,0.0,1.0
2015-06-05,85.6,85.87,83.11,84.3,165533,85.6,85.87,83.11,84.3,165533,0.0,1.0
2015-06-08,84.0,85.65,83.97,85.15,130540,84.0,85.65,83.97,85.15,130540,0.0,1.0
2015-06-09,83.18,84.13,82.73,84.13,206595,83.18,84.13,82.73,84.13,206595,0.0,1.0
2015-06-10,83.13,84.66,83.05,83.52,150497,83.13,84.66,83.05,83.52,150497,0.0,1.0
2015-06-11,83.68,84.33,82.44,83.04,123242,83.68,84.33,82.44,83.04,123242,0.0,1.0
2015-06-12,84.6,85.06,84.26,84.67,144586,84.6,85.06,84.26,84.67,144586,0.0,1.0
2015-06-15,86.33,86.96,82.89,83.71,371921,86.33,86.96,82.89,83.71,371921,0.0,1.0
2015-06-16,85.36,86.78,84.57,85.3,193534,85.36,86.78,84.57,85.3,193534,0.0,1.0
2015-06-17,84.62,86.3,84.52,85.85,174653,84.62,86.3,84.52,85.85,174653,0.0,1.0
2015-06-18,86.97,87.48,84.89,85.23,209376,86.97,87.48,84.89,85.23,209376,0.0,1.0
2015-06-19,85.32,87.31,84.22,87.18,384413,85.32,87.31,84.22,87.18,384413,0.0,1.0
2015-06-22,86.06,86.29,85.22,85.7,133394,86.06,86.29,85.22,85.7,133394,0.0,1.0
2015-06-23,87.51,87.73,85.84,85.94,139593,87.51,87.73,85.84,85.94,139593,0.0,1.0
2015-06-24,85.22,87.82,85.11,87.47,227116,85.22,87.82,85.11,87.47,227116,0.0,1.0
2015-06-25,86.76,87.19,85.2,85.52,225740,86.76,87.19,85.2,85.52,225740,0.0,1.0
2015-06-26,88.27,88.52,85.87,86.41,492783,88.27,88.52,85.87,86.41,492783,0.0,1.0
2015-06-29,84.59,88.27,84.41,87.76,380310,84.59,88.27,84.41,87.76,380310,0.0,1.0
2015-06-30,84.16,84.81,82.86,84.81,386063,84.16,84.81,82.86,84.81,386063,0.0,1.0
2015-07-01,84.51,86.95,84.172,84.75,215241,84.51,86.95,84.172,84.75,215241,0.0,1.0
2015-07-02,81.35,84.61,81.32,84.61,235531,81.35,84.61,81.32,84.61,235531,0.0,1.0
2015-07-06,82.01,83.495,80.4089,80.9,323186,82.01,83.495,80.4089,80.9,323186,0.0,1.0
2015-07-07,83.12,83.385,81.325,82.2,435553,83.12,83.385,81.325,82.2,435553,0.0,1.0
2015-07-08,82.26,83.1,81.62,82.66,378074,82.26,83.1,81.62,82.66,378074,0.0,1.0
2015-07-09,82.68,84.055,82.43,83.31,254729,82.68,84.055,82.43,83.31,254729,0.0,1.0
2015-07-10,83.69,84.3,82.88,83.68,225778,83.69,84.3,82.88,83.68,225778,0.0,1.0
2015-07-13,83.13,85.45,83.05,84.19,195423,83.13,85.45,83.05,84.19,195423,0.0,1.0
2015-07-14,84.37,84.4,82.45,83.1,216403,84.37,84.4,82.45,83.1,216403,0.0,1.0
2015-07-15,83.45,84.89,83.24,84.29,156833,83.45,84.89,83.24,84.29,156833,0.0,1.0
2015-07-16,83.05,84.7,82.87,84.19,287626,83.05,84.7,82.87,84.19,287626,0.0,1.0
2015-07-17,82.75,84.64,82.14,83.05,700934,82.75,84.64,82.14,83.05,700934,0.0,1.0
2015-07-20,82.5,83.1,81.26,82.65,363993,82.5,83.1,81.26,82.65,363993,0.0,1.0
2015-07-21,78.97,83.15,78.658,82.18,316951,78.97,83.15,78.658,82.18,316951,0.0,1.0
2015-07-22,80.21,80.65,78.31,78.42,525146,80.21,80.65,78.31,78.42,525146,0.0,1.0
2015-07-23,80.97,82.06,80.17,80.51,387051,80.97,82.06,80.17,80.51,387051,0.0,1.0
2015-07-24,79.84,81.45,79.73,80.83,268188,79.84,81.45,79.73,80.83,268188,0.0,1.0
2015-07-27,79.17,79.91,78.722,79.56,459785,79.17,79.91,78.722,79.56,459785,0.0,1.0
2015-07-28,79.0,79.76,78.42,79.76,535260,79.0,79.76,78.42,79.76,535260,0.0,1.0
2015-07-29,81.32,81.36,78.26,78.76,689872,81.32,81.36,78.26,78.76,689872,0.0,1.0
2015-07-30,66.09,80.325,64.41,78.5,4744752,66.09,80.325,64.41,78.5,4744752,0.0,1.0
2015-07-31,64.53,67.14,63.76,65.35,2161836,64.53,67.14,63.76,65.35,2161836,0.0,1.0
2015-08-03,65.78,66.46,63.15,64.52,1319733,65.78,66.46,63.15,64.52,1319733,0.0,1.0
2015-08-04,66.98,67.74,65.03,66.74,915674,66.98,67.74,65.03,66.74,915674,0.0,1.0
2015-08-05,68.98,70.26,66.74,67.03,1041688,68.98,70.26,66.74,67.03,1041688,0.0,1.0
2015-08-06,68.07,69.75,66.49,69.69,1206597,68.07,69.75,66.49,69.69,1206597,0.0,1.0
2015-08-07,69.4,70.03,67.49,67.58,757480,69.4,70.03,67.49,67.58,757480,0.0,1.0
2015-08-10,70.06,70.34,69.4,69.93,637812,70.06,70.34,69.4,69.93,637812,0.0,1.0
2015-08-11,68.5,70.93,68.4,70.0,614088,68.5,70.93,68.4,70.0,614088,0.0,1.0
2015-08-12,67.77,68.9,66.26,68.9,433746,67.77,68.9,66.26,68.9,433746,0.0,1.0
2015-08-13,70.24,71.16,67.69,68.01,536768,70.24,71.16,67.69,68.01,536768,0.0,1.0
2015-08-14,70.48,70.956,69.0,69.97,342674,70.48,70.956,69.0,69.97,342674,0.0,1.0
2015-08-17,70.45,70.93,69.55,70.59,364345,70.45,70.93,69.55,70.59,364345,0.0,1.0
2015-08-18,70.87,71.16,69.16,70.08,304849,70.87,71.16,69.16,70.08,304849,0.0,1.0
2015-08-19,70.69,70.9,69.68,70.57,363777,70.69,70.9,69.68,70.57,363777,0.0,1.0
2015-08-20,67.65,70.7,67.3,69.86,522401,67.65,70.7,67.3,69.86,522401,0.0,1.0
2015-08-21,67.75,69.08,67.25,67.37,943813,67.75,69.08,67.25,67.37,943813,0.0,1.0
2015-08-24,66.79,69.33,65.04,66.35,840863,66.79,69.33,65.04,66.35,840863,0.0,1.0
2015-08-25,66.6,69.9899,66.5,69.39,597800,66.6,69.9899,66.5,69.39,597800,0.0,1.0
2015-08-26,68.21,68.57,65.526,67.89,342023,68.21,68.57,65.526,67.89,342023,0.0,1.0
2015-08-27,70.12,70.5,68.08,68.26,440986,70.12,70.5,68.08,68.26,440986,0.0,1.0
2015-08-28,73.46,73.52,69.67,69.67,431874,73.46,73.52,69.67,69.67,431874,0.0,1.0
2015-08-31,69.98,73.29,69.78,72.95,558054,69.98,73.29,69.78,72.95,558054,0.0,1.0
2015-09-01,67.8,71.512,67.29,68.86,588192,67.8,71.512,67.29,68.86,588192,0.0,1.0
2015-09-02,69.49,69.53,67.25,68.54,245576,69.49,69.53,67.25,68.54,245576,0.0,1.0
2015-09-03,71.46,71.8,69.73,69.73,400400,71.46,71.8,69.73,69.73,400400,0.0,1.0
2015-09-04,71.53,71.79,69.99,70.47,207400,71.53,71.79,69.99,70.47,207400,0.0,1.0
2015-09-08,73.72,73.89,71.54,72.12,315789,73.72,73.89,71.54,72.12,315789,0.0,1.0
2015-09-09,72.11,75.59,71.73,74.46,575717,72.11,75.59,71.73,74.46,575717,0.0,1.0
2015-09-10,71.72,75.9899,71.43,72.08,158877,71.72,75.9899,71.43,72.08,158877,0.0,1.0
2015-09-11,74.34,74.56,70.8,71.24,365125,74.34,74.56,70.8,71.24,365125,0.0,1.0
2015-09-14,74.51,75.215,73.57,74.43,467473,74.51,75.215,73.57,74.43,467473,0.0,1.0
2015-09-15,75.09,75.39,74.29,74.55,243833,75.09,75.39,74.29,74.55,243833,0.0,1.0
2015-09-16,75.6,76.135,74.65,75.1,204331,75.6,76.135,74.65,75.1,204331,0.0,1.0
2015-09-17,74.42,77.322,73.69,75.45,285363,74.42,77.322,73.69,75.45,285363,0.0,1.0
2015-09-18,73.03,76.184,72.37,73.17,247286,73.03,76.184,72.37,73.17,247286,0.0,1.0
2015-09-21,74.68,75.48,73.19,73.74,286772,74.68,75.48,73.19,73.74,286772,0.0,1.0
2015-09-22,73.84,75.81,73.05,73.8,331293,73.84,75.81,73.05,73.8,331293,0.0,1.0
2015-09-23,74.75,75.838,73.07,74.15,340252,74.75,75.838,73.07,74.15,340252,0.0,1.0
2015-09-24,75.09,75.37,73.12,74.11,386756,75.09,75.37,73.12,74.11,386756,0.0,1.0
2015-09-25,74.25,76.76,74.245,75.91,367884,74.25,76.76,74.245,75.91,367884,0.0,1.0
2015-09-28,74.12,74.88,72.18,74.0,470368,74.12,74.88,72.18,74.0,470368,0.0,1.0
2015-09-29,75.16,75.5,73.02,73.95,487160,75.16,75.5,73.02,73.95,487160,0.0,1.0
2015-09-30,76.11,77.515,75.67,75.96,475096,76.11,77.515,75.67,75.96,475096,0.0,1.0
2015-10-01,76.76,78.48,76.0,76.17,499853,76.76,78.48,76.0,76.17,499853,0.0,1.0
2015-10-02,78.15,78.38,75.27,76.22,236738,78.15,78.38,75.27,76.22,236738,0.0,1.0
2015-10-05,80.39,80.67,78.17,78.72,174106,80.39,80.67,78.17,78.72,174106,0.0,1.0
2015-10-06,80.88,81.12,78.803,80.0,190795,80.88,81.12,78.803,80.0,190795,0.0,1.0
2015-10-07,84.92,84.97,81.0143,81.03,341770,84.92,84.97,81.0143,81.03,341770,0.0,1.0
2015-10-08,85.73,85.98,83.28,84.48,261747,85.73,85.98,83.28,84.48,261747,0.0,1.0
2015-10-09,81.99,85.26,80.38,85.23,234532,81.99,85.26,80.38,85.23,234532,0.0,1.0
2015-10-12,81.97,83.06,80.98,82.07,147505,81.97,83.06,80.98,82.07,147505,0.0,1.0
2015-10-13,81.44,83.46,81.4,81.87,124579,81.44,83.46,81.4,81.87,124579,0.0,1.0
2015-10-14,80.14,82.76,79.92,81.45,126538,80.14,82.76,79.92,81.45,126538,0.0,1.0
2015-10-15,80.26,81.25,78.993,80.4,317118,80.26,81.25,78.993,80.4,317118,0.0,1.0
2015-10-16,79.73,81.0,78.94,80.3,182954,79.73,81.0,78.94,80.3,182954,0.0,1.0
2015-10-19,80.0,80.66,79.48,79.48,376253,80.0,80.66,79.48,79.48,376253,0.0,1.0
2015-10-20,79.8,80.93,78.81,79.78,234586,79.8,80.93,78.81,79.78,234586,0.0,1.0
2015-10-21,75.33,80.05,75.14,80.05,484161,75.33,80.05,75.14,80.05,484161,0.0,1.0
2015-10-22,76.77,77.98,74.99,75.64,367845,76.77,77.98,74.99,75.64,367845,0.0,1.0
2015-10-23,76.4,78.57,76.13,77.55,429159,76.4,78.57,76.13,77.55,429159,0.0,1.0
2015-10-26,75.98,77.345,75.02,76.5,394083,75.98,77.345,75.02,76.5,394083,0.0,1.0
2015-10-27,75.39,76.83,75.17,75.8,313643,75.39,76.83,75.17,75.8,313643,0.0,1.0
2015-10-28,77.75,77.83,74.57,75.5,816058,77.75,77.83,74.57,75.5,816058,0.0,1.0
2015-10-29,77.58,78.44,75.025,78.44,400135,77.58,78.44,75.025,78.44,400135,0.0,1.0
2015-10-30,78.9,79.35,77.14,77.75,338723,78.9,79.35,77.14,77.75,338723,0.0,1.0
2015-11-02,81.86,83.4499,77.78,78.87,501972,81.86,83.4499,77.78,78.87,501972,0.0,1.0
2015-11-03,81.18,82.75,80.6,81.17,295723,81.18,82.75,80.6,81.17,295723,0.0,1.0
2015-11-04,79.99,81.26,79.17,81.06,321414,79.99,81.26,79.17,81.06,321414,0.0,1.0
2015-11-05,78.71,79.8,76.81,79.8,256281,78.71,79.8,76.81,79.8,256281,0.0,1.0
2015-11-06,80.76,80.9,77.43,78.34,178723,80.76,80.9,77.43,78.34,178723,0.0,1.0
2015-11-09,80.48,80.74,75.0,80.36,170293,80.48,80.74,75.0,80.36,170293,0.0,1.0
2015-11-10,80.75,81.58,80.07,80.14,148590,80.75,81.58,80.07,80.14,148590,0.0,1.0
2015-11-11,80.04,81.58,79.98,80.78,77464,80.04,81.58,79.98,80.78,77464,0.0,1.0
2015-11-12,79.77,81.07,78.97,79.38,124274,79.77,81.07,78.97,79.38,124274,0.0,1.0
2015-11-13,79.5,80.44,78.45,79.16,117258,79.5,80.44,78.45,79.16,117258,0.0,1.0
2015-11-16,81.23,81.3,79.26,79.26,152707,81.23,81.3,79.26,79.26,152707,0.0,1.0
2015-11-17,81.52,82.41,80.2,81.0,138031,81.52,82.41,80.2,81.0,138031,0.0,1.0
2015-11-18,83.82,84.46,81.43,81.7,188485,83.82,84.46,81.43,81.7,188485,0.0,1.0
2015-11-19,84.99,85.97,83.07,83.37,122691,84.99,85.97,83.07,83.37,122691,0.0,1.0
2015-11-20,85.91,87.48,85.23,85.64,135545,85.91,87.48,85.23,85.64,135545,0.0,1.0
2015-11-23,86.3,86.9,84.91,85.5,134026,86.3,86.9,84.91,85.5,134026,0.0,1.0
2015-11-24,89.05,92.771,81.69,86.1,345210,89.05,92.771,81.69,86.1,345210,0.0,1.0
2015-11-25,91.19,91.85,88.31,88.99,179599,91.19,91.85,88.31,88.99,179599,0.0,1.0
2015-11-27,90.92,91.97,90.19,91.97,76958,90.92,91.97,90.19,91.97,76958,0.0,1.0
2015-11-30,92.24,93.76,90.75,90.99,212660,92.24,93.76,90.75,90.99,212660,0.0,1.0
2015-12-01,92.83,94.57,91.7,92.62,345554,92.83,94.57,91.7,92.62,345554,0.0,1.0
2015-12-02,91.08,92.83,90.84,92.61,389765,91.08,92.83,90.84,92.61,389765,0.0,1.0
2015-12-03,89.13,91.45,87.74,91.45,244176,89.13,91.45,87.74,91.45,244176,0.0,1.0
2015-12-04,90.93,91.82,89.29,89.4,206413,90.93,91.82,89.29,89.4,206413,0.0,1.0
2015-12-07,89.78,90.78,88.2703,90.55,224778,89.78,90.78,88.2703,90.55,224778,0.0,1.0
2015-12-08,88.99,90.7,87.69,89.06,263969,88.99,90.7,87.69,89.06,263969,0.0,1.0
2015-12-09,87.775,89.67,87.04,88.73,193838,87.775,89.67,87.04,88.73,193838,0.0,1.0
2015-12-10,86.93,88.4,83.3242,87.82,246955,86.93,88.4,83.3242,87.82,246955,0.0,1.0
2015-12-11,82.94,85.41,82.27,85.41,297051,82.94,85.41,82.27,85.41,297051,0.0,1.0
2015-12-14,82.49,83.365,81.6,83.1,251563,82.49,83.365,81.6,83.1,251563,0.0,1.0
2015-12-15,84.94,85.04,83.12,83.17,204396,84.94,85.04,83.12,83.17,204396,0.0,1.0
2015-12-16,85.21,85.79,84.24,85.26,269538,85.21,85.79,84.24,85.26,269538,0.0,1.0
2015-12-17,83.11,85.458,83.04,85.41,109046,83.11,85.458,83.04,85.41,109046,0.0,1.0
2015-12-18,81.9,83.61,81.67,82.62,277059,81.9,83.61,81.67,82.62,277059,0.0,1.0
2015-12-21,81.66,83.2,80.04,82.73,142640,81.66,83.2,80.04,82.73,142640,0.0,1.0
2015-12-22,82.12,82.15,80.42,81.8,128161,82.12,82.15,80.42,81.8,128161,0.0,1.0
2015-12-23,82.99,83.41,82.16,82.45,98279,82.99,83.41,82.16,82.45,98279,0.0,1.0
2015-12-24,82.0,83.62,81.584,83.12,54477,82.0,83.62,81.584,83.12,54477,0.0,1.0
2015-12-28,82.15,82.21,81.01,81.6,115946,82.15,82.21,81.01,81.6,115946,0.0,1.0
2015-12-29,82.475,83.385,82.13,82.47,149276,82.475,83.385,82.13,82.47,149276,0.0,1.0
2015-12-30,82.43,83.87,81.87,82.49,150183,82.43,83.87,81.87,82.49,150183,0.0,1.0
2015-12-31,81.14,82.86,79.68,81.87,258360,81.14,82.86,79.68,81.87,258360,0.0,1.0
2016-01-04,78.02,83.11,76.84,80.09,713832,78.02,83.11,76.84,80.09,713832,0.0,1.0
2016-01-05,77.66,78.87,77.11,78.12,490074,77.66,78.87,77.11,78.12,490074,0.0,1.0
2016-01-06,76.62,77.69,76.08,76.7,453931,76.62,77.69,76.08,76.7,453931,0.0,1.0
2016-01-07,78.07,78.44,75.1,75.43,454052,78.07,78.44,75.1,75.43,454052,0.0,1.0
2016-01-08,79.61,79.84,77.3,78.28,371682,79.61,79.84,77.3,78.28,371682,0.0,1.0
2016-01-11,79.81,81.48,78.86,79.92,388532,79.81,81.48,78.86,79.92,388532,0.0,1.0
2016-01-12,78.19,81.495,76.83,80.31,310713,78.19,81.495,76.83,80.31,310713,0.0,1.0
2016-01-13,71.95,77.25,69.533,76.0,848452,71.95,77.25,69.533,76.0,848452,0.0,1.0
2016-01-14,72.12,73.09,69.92,72.14,339825,72.12,73.09,69.92,72.14,339825,0.0,1.0
2016-01-15,71.06,71.6,68.61,70.77,395928,71.06,71.6,68.61,70.77,395928,0.0,1.0
2016-01-19,69.17,71.81,68.46,71.5,297176,69.17,71.81,68.46,71.5,297176,0.0,1.0
2016-01-20,73.41,73.85,67.89,68.34,628892,73.41,73.85,67.89,68.34,628892,0.0,1.0
2016-01-21,70.4,74.92,70.34,73.52,411404,70.4,74.92,70.34,73.52,411404,0.0,1.0
2016-01-22,72.59,73.17,70.9,71.37,316959,72.59,73.17,70.9,71.37,316959,0.0,1.0
2016-01-25,71.83,73.6,71.21,72.45,305955,71.83,73.6,71.21,72.45,305955,0.0,1.0
2016-01-26,74.61,75.585,71.91,72.12,370263,74.61,75.585,71.91,72.12,370263,0.0,1.0
2016-01-27,70.52,75.67,70.15,74.12,769198,70.52,75.67,70.15,74.12,769198,0.0,1.0
2016-01-28,77.78,84.32,71.9,81.51,1457545,77.78,84.32,71.9,81.51,1457545,0.0,1.0
2016-01-29,78.52,79.72,77.2,78.38,443110,78.52,79.72,77.2,78.38,443110,0.0,1.0
2016-02-01,78.41,82.95,77.77,78.13,353967,78.41,82.95,77.77,78.13,353967,0.0,1.0
2016-02-02,77.56,79.63,76.77,77.93,337430,77.56,79.63,76.77,77.93,337430,0.0,1.0
2016-02-03,78.32,79.93,76.16,78.12,293021,78.32,79.93,76.16,78.12,293021,0.0,1.0
2016-02-04,79.93,81.04,76.07,77.87,270156,79.93,81.04,76.07,77.87,270156,0.0,1.0
2016-02-05,78.77,79.51,77.747,79.34,389414,78.77,79.51,77.747,79.34,389414,0.0,1.0
2016-02-08,78.92,79.34,75.48,77.83,490047,78.92,79.34,75.48,77.83,490047,0.0,1.0
2016-02-09,78.34,80.5397,76.06,77.86,532747,78.34,80.5397,76.06,77.86,532747,0.0,1.0
2016-02-10,78.8,80.8,78.505,78.73,483022,78.8,80.8,78.505,78.73,483022,0.0,1.0
2016-02-11,77.81,79.45,76.26,77.51,365054,77.81,79.45,76.26,77.51,365054,0.0,1.0
2016-02-12,78.76,80.49,77.58,78.53,177387,78.76,80.49,77.58,78.53,177387,0.0,1.0
2016-02-16,85.06,85.44,79.51,79.54,386128,85.06,85.44,79.51,79.54,386128,0.0,1.0
2016-02-17,86.44,87.84,84.71,85.13,368137,86.44,87.84,84.71,85.13,368137,0.0,1.0
2016-02-18,85.685,88.99,85.5,86.62,194663,85.685,88.99,85.5,86.62,194663,0.0,1.0
2016-02-19,88.29,88.63,85.51,85.51,289382,88.29,88.63,85.51,85.51,289382,0.0,1.0
2016-02-22,86.53,89.93,86.2,88.82,287922,86.53,89.93,86.2,88.82,287922,0.0,1.0
2016-02-23,85.14,87.31,84.84,86.44,646199,85.14,87.31,84.84,86.44,646199,0.0,1.0
2016-02-24,86.75,88.64,84.21,84.52,315000,86.75,88.64,84.21,84.52,315000,0.0,1.0
2016-02-25,88.03,88.37,85.6185,86.77,122393,88.03,88.37,85.6185,86.77,122393,0.0,1.0
2016-02-26,88.11,88.5532,86.33,88.5,135639,88.11,88.5532,86.33,88.5,135639,0.0,1.0
2016-02-29,88.18,89.84,86.0901,87.9,294205,88.18,89.84,86.0901,87.9,294205,0.0,1.0
2016-03-01,85.64,89.6,84.08,88.91,355002,85.64,89.6,84.08,88.91,355002,0.0,1.0
2016-03-02,86.31,86.72,83.96,85.28,168706,86.31,86.72,83.96,85.28,168706,0.0,1.0
2016-03-03,87.95,88.28,85.85,86.21,187872,87.95,88.28,85.85,86.21,187872,0.0,1.0
2016-03-04,88.21,90.745,87.74,88.45,189244,88.21,90.745,87.74,88.45,189244,0.0,1.0
2016-03-07,90.02,90.3899,87.37,87.37,238525,90.02,90.3899,87.37,87.37,238525,0.0,1.0
2016-03-08,87.11,89.78,86.69,89.58,232878,87.11,89.78,86.69,89.58,232878,0.0,1.0
2016-03-09,88.04,89.17,86.78,87.42,211370,88.04,89.17,86.78,87.42,211370,0.0,1.0
2016-03-10,87.62,89.34,86.18,88.3,185363,87.62,89.34,86.18,88.3,185363,0.0,1.0
2016-03-11,88.89,89.1,87.84,88.44,131319,88.89,89.1,87.84,88.44,131319,0.0,1.0
2016-03-14,88.61,89.16,87.72,88.63,137952,88.61,89.16,87.72,88.63,137952,0.0,1.0
2016-03-15,85.67,88.805,85.5,88.26,186434,85.67,88.805,85.5,88.26,186434,0.0,1.0
2016-03-16,85.72,87.11,82.49,85.54,233093,85.72,87.11,82.49,85.54,233093,0.0,1.0
2016-03-17,87.08,87.71,81.7408,85.68,166778,87.08,87.71,81.7408,85.68,166778,0.0,1.0
2016-03-18,89.02,89.6,87.56,87.56,209607,89.02,89.6,87.56,87.56,209607,0.0,1.0
2016-03-21,89.12,89.93,89.02,89.28,170337,89.12,89.93,89.02,89.28,170337,0.0,1.0
2016-03-22,87.25,88.7,86.93,88.43,180879,87.25,88.7,86.93,88.43,180879,0.0,1.0
2016-03-23,86.03,87.2,85.96,87.09,174404,86.03,87.2,85.96,87.09,174404,0.0,1.0
2016-03-24,86.81,87.14,84.54,85.34,93882,86.81,87.14,84.54,85.34,93882,0.0,1.0
2016-03-28,86.67,87.76,86.29,87.15,50709,86.67,87.76,86.29,87.15,50709,0.0,1.0
2016-03-29,89.21,89.475,84.95,86.41,174971,89.21,89.475,84.95,86.41,174971,0.0,1.0
2016-03-30,90.66,91.06,88.39,89.5,207873,90.66,91.06,88.39,89.5,207873,0.0,1.0
2016-03-31,90.69,91.84,90.29,90.66,509384,90.69,91.84,90.29,90.66,509384,0.0,1.0
2016-04-01,92.68,92.85,88.975,90.01,220923,92.68,92.85,88.975,90.01,220923,0.0,1.0
2016-04-04,90.57,92.69,89.73,92.5,124873,90.57,92.69,89.73,92.5,124873,0.0,1.0
2016-04-05,89.69,90.47,88.78,89.78,155604,89.69,90.47,88.78,89.78,155604,0.0,1.0
2016-04-06,90.89,92.465,88.35,89.69,227524,90.89,92.465,88.35,89.69,227524,0.0,1.0
2016-04-07,89.1,90.39,88.55,90.28,327253,89.1,90.39,88.55,90.28,327253,0.0,1.0
2016-04-08,89.09,89.7,86.93,89.7,143038,89.09,89.7,86.93,89.7,143038,0.0,1.0
2016-04-11,89.63,91.45,88.75,89.44,174097,89.63,91.45,88.75,89.44,174097,0.0,1.0
2016-04-12,90.86,91.52,88.24,89.76,195366,90.86,91.52,88.24,89.76,195366,0.0,1.0
2016-04-13,92.63,93.375,90.76,91.42,153748,92.63,93.375,90.76,91.42,153748,0.0,1.0
2016-04-14,92.45,93.05,91.26,92.69,149277,92.45,93.05,91.26,92.69,149277,0.0,1.0
2016-04-15,92.34,93.27,91.52,92.1,177336,92.34,93.27,91.52,92.1,177336,0.0,1.0
2016-04-18,93.99,94.81,91.65,91.95,132572,93.99,94.81,91.65,91.95,132572,0.0,1.0
2016-04-19,94.09,94.46,93.15,94.27,113696,94.09,94.46,93.15,94.27,113696,0.0,1.0
2016-04-20,94.12,95.4934,93.5,93.97,293104,94.12,95.4934,93.5,93.97,293104,0.0,1.0
2016-04-21,93.95,94.465,93.63,94.2,202469,93.95,94.465,93.63,94.2,202469,0.0,1.0
2016-04-22,94.38,95.15,93.44,93.79,238648,94.38,95.15,93.44,93.79,238648,0.0,1.0
2016-04-25,95.65,96.05,93.57,94.44,175229,95.65,96.05,93.57,94.44,175229,0.0,1.0
2016-04-26,95.81,95.88,92.38,94.27,282964,95.81,95.88,92.38,94.27,282964,0.0,1.0
2016-04-27,96.34,96.69,94.36,95.75,298232,96.34,96.69,94.36,95.75,298232,0.0,1.0
2016-04-28,89.21,99.95,87.5001,99.95,708617,89.21,99.95,87.5001,99.95,708617,0.0,1.0
2016-04-29,87.87,90.43,86.95,89.2,297815,87.87,90.43,86.95,89.2,297815,0.0,1.0
2016-05-02,89.42,89.97,88.08,88.47,376439,89.42,89.97,88.08,88.47,376439,0.0,1.0
2016-05-03,88.01,88.835,87.16,88.82,152878,88.01,88.835,87.16,88.82,152878,0.0,1.0
2016-05-04,89.65,91.66,87.85,87.85,229889,89.65,91.66,87.85,87.85,229889,0.0,1.0
2016-05-05,89.32,90.55,88.72,89.9,211966,89.32,90.55,88.72,89.9,211966,0.0,1.0
2016-05-06,90.96,91.03,88.65,89.31,213061,90.96,91.03,88.65,89.31,213061,0.0,1.0
2016-05-09,93.75,94.43,90.32,90.66,434969,93.75,94.43,90.32,90.66,434969,0.0,1.0
2016-05-10,94.46,95.6,92.976,94.33,212182,94.46,95.6,92.976,94.33,212182,0.0,1.0
2016-05-11,94.2,94.68,93.32,94.68,184008,94.2,94.68,93.32,94.68,184008,0.0,1.0
2016-05-12,94.35,95.39,93.5,94.79,153008,94.35,95.39,93.5,94.79,153008,0.0,1.0
2016-05-13,94.09,94.96,93.59,94.27,115815,94.09,94.96,93.59,94.27,115815,0.0,1.0
2016-05-16,95.17,95.61,92.8,93.87,150604,95.17,95.61,92.8,93.87,150604,0.0,1.0
2016-05-17,93.37,95.25,92.73,94.66,232638,93.37,95.25,92.73,94.66,232638,0.0,1.0
2016-05-18,93.51,94.44,92.3,93.28,102608,93.51,94.44,92.3,93.28,102608,0.0,1.0
2016-05-19,92.73,93.85,91.8101,92.98,83281,92.73,93.85,91.8101,92.98,83281,0.0,1.0
2016-05-20,93.81,94.23,92.6,93.4,150511,93.81,94.23,92.6,93.4,150511,0.0,1.0
2016-05-23,94.18,95.99,93.69,94.08,150676,94.18,95.99,93.69,94.08,150676,0.0,1.0
2016-05-24,97.38,97.51,94.98,95.0,252212,97.38,97.51,94.98,95.0,252212,0.0,1.0
2016-05-25,98.02,98.16,96.76,97.24,182011,98.02,98.16,96.76,97.24,182011,0.0,1.0
2016-05-26,98.99,99.12,97.21,98.56,144250,98.99,99.12,97.21,98.56,144250,0.0,1.0
2016-05-27,100.01,100.37,98.14,99.28,282885,100.01,100.37,98.14,99.28,282885,0.0,1.0
2016-05-31,100.17,100.92,99.88,100.17,235455,100.17,100.92,99.88,100.17,235455,0.0,1.0
2016-06-01,100.0,100.13,95.9211,97.74,190002,100.0,100.13,95.9211,97.74,190002,0.0,1.0
2016-06-02,100.29,100.3899,99.14,99.41,206987,100.29,100.3899,99.14,99.41,206987,0.0,1.0
2016-06-03,99.24,101.6,98.01,99.87,203353,99.24,101.6,98.01,99.87,203353,0.0,1.0
2016-06-06,100.27,100.65,97.88,99.23,112124,100.27,100.65,97.88,99.23,112124,0.0,1.0
2016-06-07,99.84,101.765,99.56,100.61,215769,99.84,101.765,99.56,100.61,215769,0.0,1.0
2016-06-08,96.27,100.51,96.07,99.83,349039,96.27,100.51,96.07,99.83,349039,0.0,1.0
2016-06-09,95.22,96.75,94.83,95.74,149381,95.22,96.75,94.83,95.74,149381,0.0,1.0
2016-06-10,93.28,94.74,92.85,94.63,164175,93.28,94.74,92.85,94.63,164175,0.0,1.0
2016-06-13,92.16,93.85,91.83,92.85,155527,92.16,93.85,91.83,92.85,155527,0.0,1.0
2016-06-14,93.97,94.3225,91.08,91.79,155049,93.97,94.3225,91.08,91.79,155049,0.0,1.0
2016-06-15,94.11,95.48,92.22,92.22,244083,94.11,95.48,92.22,92.22,244083,0.0,1.0
2016-06-16,94.74,94.99,91.89,93.17,194028,94.74,94.99,91.89,93.17,194028,0.0,1.0
2016-06-17,93.38,95.24,92.98,94.79,259018,93.38,95.24,92.98,94.79,259018,0.0,1.0
2016-06-20,95.22,96.48,94.12,94.43,199190,95.22,96.48,94.12,94.43,199190,0.0,1.0
2016-06-21,94.92,96.82,94.75,95.47,306411,94.92,96.82,94.75,95.47,306411,0.0,1.0
2016-06-22,95.31,96.4937,94.72,95.25,177010,95.31,96.4937,94.72,95.25,177010,0.0,1.0
2016-06-23,97.99,99.61,95.89,96.39,348985,97.99,99.61,95.89,96.39,348985,0.0,1.0
2016-06-24,93.17,96.7,91.65,93.42,1131441,93.17,96.7,91.65,93.42,1131441,0.0,1.0
2016-06-27,90.49,92.12,88.66,91.83,549786,90.49,92.12,88.66,91.83,549786,0.0,1.0
2016-06-28,89.1,91.64,88.7,91.5,352436,89.1,91.64,88.7,91.5,352436,0.0,1.0
2016-06-29,90.98,91.48,89.7,89.93,252895,90.98,91.48,89.7,89.93,252895,0.0,1.0
2016-06-30,92.48,92.6,89.48,90.9,393063,92.48,92.6,89.48,90.9,393063,0.0,1.0
2016-07-01,91.87,93.43,91.33,92.73,221401,91.87,93.43,91.33,92.73,221401,0.0,1.0
2016-07-05,90.99,91.31,89.51,91.3,230405,90.99,91.31,89.51,91.3,230405,0.0,1.0
2016-07-06,92.24,92.74,90.15,90.35,151086,92.24,92.74,90.15,90.35,151086,0.0,1.0
2016-07-07,92.07,92.62,91.28,92.3,142647,92.07,92.62,91.28,92.3,142647,0.0,1.0
2016-07-08,95.78,96.29,92.195,92.73,504979,95.78,96.29,92.195,92.73,504979,0.0,1.0
2016-07-11,96.62,97.0,95.73,96.48,145863,96.62,97.0,95.73,96.48,145863,0.0,1.0
2016-07-12,97.66,98.5912,96.87,97.27,267628,97.66,98.5912,96.87,97.27,267628,0.0,1.0
2016-07-13,97.62,98.72,97.16,98.23,111883,97.62,98.72,97.16,98.23,111883,0.0,1.0
2016-07-14,97.52,99.0,96.06,98.35,92486,97.52,99.0,96.06,98.35,92486,0.0,1.0
2016-07-15,97.11,98.5,96.75,98.16,82895,97.11,98.5,96.75,98.16,82895,0.0,1.0
2016-07-18,98.12,98.79,97.32,97.32,84046,98.12,98.79,97.32,97.32,84046,0.0,1.0
2016-07-19,97.89,98.81,97.65,97.8,71600,97.89,98.81,97.65,97.8,71600,0.0,1.0
2016-07-20,99.06,99.45,97.95,98.53,155547,99.06,99.45,97.95,98.53,155547,0.0,1.0
2016-07-21,99.02,100.25,98.4,99.02,186044,99.02,100.25,98.4,99.02,186044,0.0,1.0
2016-07-22,98.77,99.67,98.22,99.02,241601,98.77,99.67,98.22,99.02,241601,0.0,1.0
2016-07-25,96.99,98.45,96.8,98.4,203351,96.99,98.45,96.8,98.4,203351,0.0,1.0
2016-07-26,95.73,98.11,94.884,97.27,303451,95.73,98.11,94.884,97.27,303451,0.0,1.0
2016-07-27,94.25,96.49,94.05,96.06,308239,94.25,96.49,94.05,96.06,308239,0.0,1.0
2016-07-28,93.07,95.28,88.31,90.16,852076,93.07,95.28,88.31,90.16,852076,0.0,1.0
2016-07-29,94.8,95.64,91.42,92.67,497459,94.8,95.64,91.42,92.67,497459,0.0,1.0
2016-08-01,95.25,96.065,93.89,95.08,317410,95.25,96.065,93.89,95.08,317410,0.0,1.0
2016-08-02,93.13,95.67,92.9801,95.04,231875,93.13,95.67,92.9801,95.04,231875,0.0,1.0
2016-08-03,93.11,94.03,92.14,93.16,169121,93.11,94.03,92.14,93.16,169121,0.0,1.0
2016-08-04,95.0,95.33,93.0,93.15,445546,95.0,95.33,93.0,93.15,445546,0.0,1.0
2016-08-05,94.67,96.09,94.3401,95.41,425364,94.67,96.09,94.3401,95.41,425364,0.0,1.0
2016-08-08,95.69,96.09,94.22,94.48,172984,95.69,96.09,94.22,94.48,172984,0.0,1.0
2016-08-09,96.53,97.66,95.1,95.53,370784,96.53,97.66,95.1,95.53,370784,0.0,1.0
2016-08-10,96.56,97.9,95.515,96.78,100984,96.56,97.9,95.515,96.78,100984,0.0,1.0
2016-08-11,96.14,97.81,94.6,96.73,259813,96.14,97.81,94.6,96.73,259813,0.0,1.0
2016-08-12,96.35,96.43,95.24,95.74,130258,96.35,96.43,95.24,95.74,130258,0.0,1.0
2016-08-15,97.73,98.25,96.08,96.39,187173,97.73,98.25,96.08,96.39,187173,0.0,1.0
2016-08-16,96.63,97.925,96.58,97.23,147433,96.63,97.925,96.58,97.23,147433,0.0,1.0
2016-08-17,96.24,97.41,95.67,96.52,117080,96.24,97.41,95.67,96.52,117080,0.0,1.0
2016-08-18,96.33,97.1,95.36,96.3,149366,96.33,97.1,95.36,96.3,149366,0.0,1.0
2016-08-19,97.04,97.45,95.26,95.94,168191,97.04,97.45,95.26,95.94,168191,0.0,1.0
2016-08-22,97.84,97.85,96.24,96.61,136755,97.84,97.85,96.24,96.61,136755,0.0,1.0
2016-08-23,98.61,98.95,97.87,97.91,145107,98.61,98.95,97.87,97.91,145107,0.0,1.0
2016-08-24,98.21,98.65,97.62,98.65,104006,98.21,98.65,97.62,98.65,104006,0.0,1.0
2016-08-25,98.5,98.8,97.64,97.91,88565,98.5,98.8,97.64,97.91,88565,0.0,1.0
2016-08-26,97.99,99.44,97.58,98.72,143233,97.99,99.44,97.58,98.72,143233,0.0,1.0
2016-08-29,98.27,99.35,97.9,98.42,62580,98.27,99.35,97.9,98.42,62580,0.0,1.0
2016-08-30,98.89,99.0,98.064,98.32,73653,98.89,99.0,98.064,98.32,73653,0.0,1.0
2016-08-31,99.27,99.49,97.81,98.66,121130,99.27,99.49,97.81,98.66,121130,0.0,1.0
2016-09-01,99.77,100.38,98.13,99.65,166451,99.77,100.38,98.13,99.65,166451,0.0,1.0
2016-09-02,100.0,101.0,98.75,99.98,143534,100.0,101.0,98.75,99.98,143534,0.0,1.0
2016-09-06,100.16,100.98,99.52,100.0,205226,100.16,100.98,99.52,100.0,205226,0.0,1.0
2016-09-07,100.0,100.261,99.03,99.9,95442,100.0,100.261,99.03,99.9,95442,0.0,1.0
2016-09-08,99.51,100.155,99.34,99.84,102598,99.51,100.155,99.34,99.84,102598,0.0,1.0
2016-09-09,96.68,99.47,96.53,98.47,198726,96.68,99.47,96.53,98.47,198726,0.0,1.0
2016-09-12,98.78,98.8,95.01,96.11,111271,98.78,98.8,95.01,96.11,111271,0.0,1.0
2016-09-13,98.56,98.85,97.62,97.92,135287,98.56,98.85,97.62,97.92,135287,0.0,1.0
2016-09-14,98.56,98.94,97.38,98.67,136064,98.56,98.94,97.38,98.67,136064,0.0,1.0
2016-09-15,99.0,99.49,96.02,98.68,121362,99.0,99.49,96.02,98.68,121362,0.0,1.0
2016-09-16,99.17,99.76,98.27,99.05,159374,99.17,99.76,98.27,99.05,159374,0.0,1.0
2016-09-19,99.98,100.42,98.92,99.49,113889,99.98,100.42,98.92,99.49,113889,0.0,1.0
2016-09-20,99.82,100.85,99.4,99.98,109970,99.82,100.85,99.4,99.98,109970,0.0,1.0
2016-09-21,99.98,100.6817,99.62,99.95,135563,99.98,100.6817,99.62,99.95,135563,0.0,1.0
2016-09-22,100.76,101.75,100.345,100.87,144876,100.76,101.75,100.345,100.87,144876,0.0,1.0
2016-09-23,100.3,101.0817,100.06,100.85,96892,100.3,101.0817,100.06,100.85,96892,0.0,1.0
2016-09-26,102.07,102.64,99.61,99.87,143613,102.07,102.64,99.61,99.87,143613,0.0,1.0
2016-09-27,103.17,103.5,101.85,102.07,94021,103.17,103.5,101.85,102.07,94021,0.0,1.0
2016-09-28,102.85,104.18,101.85,103.32,62963,102.85,104.18,101.85,103.32,62963,0.0,1.0
2016-09-29,100.22,102.725,99.43,102.66,118782,100.22,102.725,99.43,102.66,118782,0.0,1.0
2016-09-30,101.18,102.16,99.99,100.84,105279,101.18,102.16,99.99,100.84,105279,0.0,1.0
2016-10-03,101.75,102.24,100.36,101.28,234964,101.75,102.24,100.36,101.28,234964,0.0,1.0
2016-10-04,100.08,102.95,99.81,101.81,104388,100.08,102.95,99.81,101.81,104388,0.0,1.0
2016-10-05,99.46,101.1,99.21,100.44,88899,99.46,101.1,99.21,100.44,88899,0.0,1.0
2016-10-06,99.34,99.84,98.415,99.54,168306,99.34,99.84,98.415,99.54,168306,0.0,1.0
2016-10-07,98.41,99.49,97.62,99.49,129197,98.41,99.49,97.62,99.49,129197,0.0,1.0
2016-10-10,100.1,100.85,98.49,98.85,139323,100.1,100.85,98.49,98.85,139323,0.0,1.0
2016-10-11,100.47,100.8,99.53,99.8,176334,100.47,100.8,99.53,99.8,176334,0.0,1.0
2016-10-12,99.35,102.68,99.31,100.6,164160,99.35,102.68,99.31,100.6,164160,0.0,1.0
2016-10-13,97.0,98.83,96.45,98.59,250694,97.0,98.83,96.45,98.59,250694,0.0,1.0
2016-10-14,95.28,98.13,95.12,97.2,193601,95.28,98.13,95.12,97.2,193601,0.0,1.0
2016-10-17,94.88,96.01,94.74,95.09,222750,94.88,96.01,94.74,95.09,222750,0.0,1.0
2016-10-18,94.8,96.49,94.74,95.62,160470,94.8,96.49,94.74,95.62,160470,0.0,1.0
2016-10-19,94.92,95.64,94.46,94.97,145510,94.92,95.64,94.46,94.97,145510,0.0,1.0
2016-10-20,94.47,95.51,94.4,94.85,119356,94.47,95.51,94.4,94.85,119356,0.0,1.0
2016-10-21,95.83,96.1,93.61,94.1,103736,95.83,96.1,93.61,94.1,103736,0.0,1.0
2016-10-24,97.03,97.33,94.49,96.24,191081,97.03,97.33,94.49,96.24,191081,0.0,1.0
2016-10-25,95.64,97.5,95.51,97.5,79782,95.64,97.5,95.51,97.5,79782,0.0,1.0
2016-10-26,97.21,97.4,95.38,95.38,309297,97.21,97.4,95.38,95.38,309297,0.0,1.0
2016-10-27,83.22,92.14,80.47,92.14,2388569,83.22,92.14,80.47,92.14,2388569,0.0,1.0
2016-10-28,82.54,86.65,82.095,83.22,846061,82.54,86.65,82.095,83.22,846061,0.0,1.0
2016-10-31,83.25,85.11,83.075,83.55,563130,83.25,85.11,83.075,83.55,563130,0.0,1.0
2016-11-01,81.22,83.265,81.06,83.04,591179,81.22,83.265,81.06,83.04,591179,0.0,1.0
2016-11-02,83.19,83.55,81.0,81.0,317960,83.19,83.55,81.0,81.0,317960,0.0,1.0
2016-11-03,84.0,84.23,82.88,83.51,221445,84.0,84.23,82.88,83.51,221445,0.0,1.0
2016-11-04,84.55,86.27,83.88,84.37,234122,84.55,86.27,83.88,84.37,234122,0.0,1.0
2016-11-07,84.74,86.59,84.12,85.89,344623,84.74,86.59,84.12,85.89,344623,0.0,1.0
2016-11-08,84.34,86.78,84.23,84.76,394157,84.34,86.78,84.23,84.76,394157,0.0,1.0
2016-11-09,87.14,87.375,82.44,83.36,556263,87.14,87.375,82.44,83.36,556263,0.0,1.0
2016-11-10,87.99,88.82,85.83,87.76,364684,87.99,88.82,85.83,87.76,364684,0.0,1.0
2016-11-11,87.88,90.05,87.19,87.79,298118,87.88,90.05,87.19,87.79,298118,0.0,1.0
2016-11-14,85.97,89.71,85.36,88.55,418917,85.97,89.71,85.36,88.55,418917,0.0,1.0
2016-11-15,83.29,88.17,82.86,86.2,424121,83.29,88.17,82.86,86.2,424121,0.0,1.0
2016-11-16,85.61,86.11,81.98,82.95,433480,85.61,86.11,81.98,82.95,433480,0.0,1.0
2016-11-17,85.86,86.34,85.31,86.25,239708,85.86,86.34,85.31,86.25,239708,0.0,1.0
2016-11-18,85.17,86.21,84.6,85.9,178692,85.17,86.21,84.6,85.9,178692,0.0,1.0
2016-11-21,85.78,85.9968,84.92,85.92,172543,85.78,85.9968,84.92,85.92,172543,0.0,1.0
2016-11-22,86.32,86.98,84.29,85.79,253791,86.32,86.98,84.29,85.79,253791,0.0,1.0
2016-11-23,87.01,87.17,85.06,85.8,267370,87.01,87.17,85.06,85.8,267370,0.0,1.0
2016-11-25,86.55,87.25,85.52,87.25,99537,86.55,87.25,85.52,87.25,99537,0.0,1.0
2016-11-28,87.15,87.645,85.98,86.12,240738,87.15,87.645,85.98,86.12,240738,0.0,1.0
2016-11-29,87.98,88.57,87.23,87.67,247780,87.98,88.57,87.23,87.67,247780,0.0,1.0
2016-11-30,86.95,89.5,86.56,88.67,266849,86.95,89.5,86.56,88.67,266849,0.0,1.0
2016-12-01,83.18,87.95,82.57,86.85,187957,83.18,87.95,82.57,86.85,187957,0.0,1.0
2016-12-02,84.46,85.91,82.485,83.36,282875,84.46,85.91,82.485,83.36,282875,0.0,1.0
2016-12-05,85.65,86.47,84.89,85.06,124396,85.65,86.47,84.89,85.06,124396,0.0,1.0
2016-12-06,87.39,87.53,85.65,85.65,135449,87.39,87.53,85.65,85.65,135449,0.0,1.0
2016-12-07,89.9,89.96,87.25,87.38,224117,89.9,89.96,87.25,87.38,224117,0.0,1.0
2016-12-08,91.03,91.76,88.99,89.53,233526,91.03,91.76,88.99,89.53,233526,0.0,1.0
2016-12-09,91.58,92.555,89.32,91.22,188071,91.58,92.555,89.32,91.22,188071,0.0,1.0
2016-12-12,91.8,93.93,91.05,91.71,171491,91.8,93.93,91.05,91.71,171491,0.0,1.0
2016-12-13,94.31,94.42,92.0,92.38,190366,94.31,94.42,92.0,92.38,190366,0.0,1.0
2016-12-14,92.47,94.65,92.33,94.41,173073,92.47,94.65,92.33,94.41,173073,0.0,1.0
2016-12-15,92.82,94.01,91.37,92.45,152708,92.82,94.01,91.37,92.45,152708,0.0,1.0
2016-12-16,93.5,94.12,92.37,93.3,228430,93.5,94.12,92.37,93.3,228430,0.0,1.0
2016-12-19,93.32,94.31,92.44,93.39,308056,93.32,94.31,92.44,93.39,308056,0.0,1.0
2016-12-20,93.08,93.8899,92.44,93.58,127620,93.08,93.8899,92.44,93.58,127620,0.0,1.0
2016-12-21,92.33,93.8267,91.88,93.08,245916,92.33,93.8267,91.88,93.08,245916,0.0,1.0
2016-12-22,90.12,93.33,90.0,92.25,134786,90.12,93.33,90.0,92.25,134786,0.0,1.0
2016-12-23,91.21,91.23,90.0,90.32,83181,91.21,91.23,90.0,90.32,83181,0.0,1.0
2016-12-27,92.31,93.0,91.22,91.22,83283,92.31,93.0,91.22,91.22,83283,0.0,1.0
2016-12-28,92.92,93.395,92.11,92.11,167224,92.92,93.395,92.11,92.11,167224,0.0,1.0
2016-12-29,92.93,93.45,91.85,93.17,92283,92.93,93.45,91.85,93.17,92283,0.0,1.0
2016-12-30,91.61,94.86,91.32,93.19,144193,91.61,94.86,91.32,93.19,144193,0.0,1.0
2017-01-03,93.31,93.81,91.79,92.3,230639,93.31,93.81,91.79,92.3,230639,0.0,1.0
2017-01-04,93.98,94.25,93.5,93.65,213148,93.98,94.25,93.5,93.65,213148,0.0,1.0
2017-01-05,96.37,96.67,92.89,93.94,343760,96.37,96.67,92.89,93.94,343760,0.0,1.0
2017-01-06,96.3,97.83,95.71,96.12,248148,96.3,97.83,95.71,96.12,248148,0.0,1.0
2017-01-09,95.23,97.1,94.92,96.36,176425,95.23,97.1,94.92,96.36,176425,0.0,1.0
2017-01-10,95.63,96.41,94.53,94.96,116194,95.63,96.41,94.53,94.96,116194,0.0,1.0
2017-01-11,95.6,96.23,94.23,95.28,109002,95.6,96.23,94.23,95.28,109002,0.0,1.0
2017-01-12,94.96,95.48,93.79,95.36,229873,94.96,95.48,93.79,95.36,229873,0.0,1.0
2017-01-13,96.66,97.178,94.84,95.28,239132,96.66,97.178,94.84,95.28,239132,0.0,1.0
2017-01-17,95.02,97.27,94.8,96.81,155763,95.02,97.27,94.8,96.81,155763,0.0,1.0
2017-01-18,95.19,96.08,94.66,95.26,211123,95.19,96.08,94.66,95.26,211123,0.0,1.0
2017-01-19,94.48,96.4299,94.21,95.22,216505,94.48,96.4299,94.21,95.22,216505,0.0,1.0
2017-01-20,95.19,95.41,93.785,94.47,147708,95.19,95.41,93.785,94.47,147708,0.0,1.0
2017-01-23,95.03,96.69,94.4,95.03,193865,95.03,96.69,94.4,95.03,193865,0.0,1.0
2017-01-24,97.82,98.3,95.19,95.19,285533,97.82,98.3,95.19,95.19,285533,0.0,1.0
2017-01-25,98.17,99.99,97.08,98.86,478455,98.17,99.99,97.08,98.86,478455,0.0,1.0
2017-01-26,86.57,88.25,85.1,88.25,2149131,86.57,88.25,85.1,88.25,2149131,0.0,1.0
2017-01-27,86.1,89.08,85.83,86.24,826028,86.1,89.08,85.83,86.24,826028,0.0,1.0
2017-01-30,85.57,86.53,85.1,86.06,348612,85.57,86.53,85.1,86.06,348612,0.0,1.0
2017-01-31,84.39,85.9,83.41,85.24,391895,84.39,85.9,83.41,85.24,391895,0.0,1.0
2017-02-01,83.62,84.58,82.86,84.39,396679,83.62,84.58,82.86,84.39,396679,0.0,1.0
2017-02-02,83.57,84.87,82.74,84.6,338621,83.57,84.87,82.74,84.6,338621,0.0,1.0
2017-02-03,84.43,85.75,82.99,83.98,249492,84.43,85.75,82.99,83.98,249492,0.0,1.0
2017-02-06,84.35,84.54,83.05,84.12,222463,84.35,84.54,83.05,84.12,222463,0.0,1.0
2017-02-07,84.95,85.16,83.79,84.51,210895,84.95,85.16,83.79,84.51,210895,0.0,1.0
2017-02-08,83.96,85.08,83.68,84.87,148043,83.96,85.08,83.68,84.87,148043,0.0,1.0
2017-02-09,83.73,84.69,83.6,83.92,188655,83.73,84.69,83.6,83.92,188655,0.0,1.0
2017-02-10,84.69,85.59,83.53,83.66,206579,84.69,85.59,83.53,83.66,206579,0.0,1.0
2017-02-13,83.94,85.59,83.83,85.15,72254,83.94,85.59,83.83,85.15,72254,0.0,1.0
2017-02-14,83.92,84.1,83.65,83.72,162304,83.92,84.1,83.65,83.72,162304,0.0,1.0
2017-02-15,83.76,84.14,83.33,83.5,252457,83.76,84.14,83.33,83.5,252457,0.0,1.0
2017-02-16,83.18,84.63,82.65,84.1,268858,83.18,84.63,82.65,84.1,268858,0.0,1.0
2017-02-17,83.78,84.44,82.56,82.72,281168,83.78,84.44,82.56,82.72,281168,0.0,1.0
2017-02-21,83.7,84.51,82.89,83.78,152148,83.7,84.51,82.89,83.78,152148,0.0,1.0
2017-02-22,83.39,84.0,83.21,83.55,146947,83.39,84.0,83.21,83.55,146947,0.0,1.0
2017-02-23,83.44,84.13,82.85,83.59,213636,83.44,84.13,82.85,83.59,213636,0.0,1.0
2017-02-24,83.22,83.54,82.63,83.15,194560,83.22,83.54,82.63,83.15,194560,0.0,1.0
2017-02-27,81.43,83.13,81.09,83.04,376002,81.43,83.13,81.09,83.04,376002,0.0,1.0
2017-02-28,80.21,82.33,79.67,81.33,495089,80.21,82.33,79.67,81.33,495089,0.0,1.0
2017-03-01,81.81,81.82,79.63,80.76,302505,81.81,81.82,79.63,80.76,302505,0.0,1.0
2017-03-02,80.62,81.76,80.54,81.76,171299,80.62,81.76,80.54,81.76,171299,0.0,1.0
2017-03-03,80.39,80.95,79.91,80.68,101896,80.39,80.95,79.91,80.68,101896,0.0,1.0
2017-03-06,79.7,80.18,79.3,80.0,232167,79.7,80.18,79.3,80.0,232167,0.0,1.0
2017-03-07,79.8,80.34,79.15,79.56,177573,79.8,80.34,79.15,79.56,177573,0.0,1.0
2017-03-08,80.76,81.2,80.0,80.21,181378,80.76,81.2,80.0,80.21,181378,0.0,1.0
2017-03-09,81.38,81.73,80.55,80.92,183984,81.38,81.73,80.55,80.92,183984,0.0,1.0
2017-03-10,82.28,82.39,81.01,81.33,167708,82.28,82.39,81.01,81.33,167708,0.0,1.0
2017-03-13,83.03,83.52,82.31,82.31,130415,83.03,83.52,82.31,82.31,130415,0.0,1.0
2017-03-14,82.76,83.11,82.23,83.0,134826,82.76,83.11,82.23,83.0,134826,0.0,1.0
2017-03-15,83.52,83.64,82.39,83.11,89411,83.52,83.64,82.39,83.11,89411,0.0,1.0
2017-03-16,83.99,85.61,83.54,83.75,80794,83.99,85.61,83.54,83.75,80794,0.0,1.0
2017-03-17,84.88,85.12,83.08,83.47,234391,84.88,85.12,83.08,83.47,234391,0.0,1.0
2017-03-20,84.94,85.07,81.86,84.84,106913,84.94,85.07,81.86,84.84,106913,0.0,1.0
2017-03-21,83.63,85.47,83.55,85.47,193917,83.63,85.47,83.55,85.47,193917,0.0,1.0
2017-03-22,82.02,84.75,81.73,83.43,160928,82.02,84.75,81.73,83.43,160928,0.0,1.0
2017-03-23,82.18,82.68,80.76,81.88,96300,82.18,82.68,80.76,81.88,96300,0.0,1.0
2017-03-24,82.85,83.4,80.96,82.34,89262,82.85,83.4,80.96,82.34,89262,0.0,1.0
2017-03-27,83.6,83.9,80.98,82.21,107817,83.6,83.9,80.98,82.21,107817,0.0,1.0
2017-03-28,83.57,84.12,82.81,83.45,106413,83.57,84.12,82.81,83.45,106413,0.0,1.0
2017-03-29,84.47,84.56,83.29,83.4,119385,84.47,84.56,83.29,83.4,119385,0.0,1.0
2017-03-30,85.18,85.45,84.05,84.43,92521,85.18,85.45,84.05,84.43,92521,0.0,1.0
2017-03-31,86.19,86.64,84.82,85.41,193886,86.19,86.64,84.82,85.41,193886,0.0,1.0
2017-04-03,86.5,87.9,85.97,86.24,260577,86.5,87.9,85.97,86.24,260577,0.0,1.0
2017-04-04,86.96,87.37,85.5,86.38,217033,86.96,87.37,85.5,86.38,217033,0.0,1.0
2017-04-05,86.99,87.83,86.3,86.94,269689,86.99,87.83,86.3,86.94,269689,0.0,1.0
2017-04-06,87.58,87.61,83.65,87.34,233683,87.58,87.61,83.65,87.34,233683,0.0,1.0
2017-04-07,88.23,88.54,87.09,87.54,115317,88.23,88.54,87.09,87.54,115317,0.0,1.0
2017-04-10,88.29,89.07,87.85,88.32,89422,88.29,89.07,87.85,88.32,89422,0.0,1.0
2017-04-11,88.39,89.49,81.07,88.26,198111,88.39,89.49,81.07,88.26,198111,0.0,1.0
2017-04-12,86.44,88.14,86.29,88.14,246167,86.44,88.14,86.29,88.14,246167,0.0,1.0
2017-04-13,85.9,87.32,85.68,86.19,133673,85.9,87.32,85.68,86.19,133673,0.0,1.0
2017-04-17,86.51,89.35,84.23,86.17,108771,86.51,89.35,84.23,86.17,108771,0.0,1.0
2017-04-18,86.23,88.9,84.74,86.11,219828,86.23,88.9,84.74,86.11,219828,0.0,1.0
2017-04-19,86.06,87.38,85.88,85.88,225778,86.06,87.38,85.88,85.88,225778,0.0,1.0
2017-04-20,87.15,87.42,85.95,86.22,166770,87.15,87.42,85.95,86.22,166770,0.0,1.0
2017-04-21,87.24,88.0,86.28,86.86,284769,87.24,88.0,86.28,86.86,284769,0.0,1.0
2017-04-24,86.88,88.56,86.53,88.38,89597,86.88,88.56,86.53,88.38,89597,0.0,1.0
2017-04-25,86.32,87.49,85.17,87.49,261313,86.32,87.49,85.17,87.49,261313,0.0,1.0
2017-04-26,86.25,86.95,85.55,86.33,480332,86.25,86.95,85.55,86.33,480332,0.0,1.0
2017-04-27,85.16,86.77,78.8,82.77,1075147,85.16,86.77,78.8,82.77,1075147,0.0,1.0
2017-04-28,82.08,86.04,81.0,84.91,639805,82.08,86.04,81.0,84.91,639805,0.0,1.0
2017-05-01,83.01,84.37,81.48,82.08,193541,83.01,84.37,81.48,82.08,193541,0.0,1.0
2017-05-02,84.14,84.59,83.29,83.29,186167,84.14,84.59,83.29,83.29,186167,0.0,1.0
2017-05-03,84.28,85.1,83.65,84.17,231809,84.28,85.1,83.65,84.17,231809,0.0,1.0
2017-05-04,84.74,85.45,84.12,84.39,111733,84.74,85.45,84.12,84.39,111733,0.0,1.0
2017-05-05,85.27,85.98,83.35,85.5,117119,85.27,85.98,83.35,85.5,117119,0.0,1.0
2017-05-08,85.04,85.48,84.53,85.08,116210,85.04,85.48,84.53,85.08,116210,0.0,1.0
2017-05-09,85.21,85.57,83.27,84.94,135637,85.21,85.57,83.27,84.94,135637,0.0,1.0
2017-05-10,85.76,86.33,85.13,85.5,147530,85.76,86.33,85.13,85.5,147530,0.0,1.0
2017-05-11,85.26,86.16,84.52,85.46,125339,85.26,86.16,84.52,85.46,125339,0.0,1.0
2017-05-12,85.5,85.8,84.77,85.15,127583,85.5,85.8,84.77,85.15,127583,0.0,1.0
2017-05-15,86.54,86.99,85.85,85.85,96762,86.54,86.99,85.85,85.85,96762,0.0,1.0
2017-05-16,86.88,87.37,86.32,86.85,156729,86.88,87.37,86.32,86.85,156729,0.0,1.0
2017-05-17,86.22,88.1,85.68,86.11,273606,86.22,88.1,85.68,86.11,273606,0.0,1.0
2017-05-18,86.59,87.13,85.61,86.16,116865,86.59,87.13,85.61,86.16,116865,0.0,1.0
2017-05-19,86.81,87.86,86.2,86.82,196235,86.81,87.86,86.2,86.82,196235,0.0,1.0
2017-05-22,87.6,88.3,86.83,87.0,107807,87.6,88.3,86.83,87.0,107807,0.0,1.0
2017-05-23,89.78,89.84,87.44,88.1,161209,89.78,89.84,87.44,88.1,161209,0.0,1.0
2017-05-24,90.45,90.89,89.3,89.96,154451,90.45,90.89,89.3,89.96,154451,0.0,1.0
2017-05-25,90.22,91.0,90.14,90.5,160450,90.22,91.0,90.14,90.5,160450,0.0,1.0
2017-05-26,90.21,91.15,89.68,90.09,115523,90.21,91.15,89.68,90.09,115523,0.0,1.0
2017-05-30,89.3,90.5,89.06,89.97,135378,89.3,90.5,89.06,89.97,135378,0.0,1.0
2017-05-31,88.34,90.23,87.65,89.53,160135,88.34,90.23,87.65,89.53,160135,0.0,1.0
2017-06-01,90.97,91.32,88.5,88.5,220242,90.97,91.32,88.5,88.5,220242,0.0,1.0
2017-06-02,91.43,91.94,90.99,91.84,249979,91.43,91.94,90.99,91.84,249979,0.0,1.0
2017-06-05,91.02,92.39,91.01,91.48,120976,91.02,92.39,91.01,91.48,120976,0.0,1.0
2017-06-06,90.27,91.7,89.8,91.21,100891,90.27,91.7,89.8,91.21,100891,0.0,1.0
2017-06-07,89.56,90.38,89.31,90.38,85921,89.56,90.38,89.31,90.38,85921,0.0,1.0
2017-06-08,89.86,90.3,88.76,89.59,110221,89.86,90.3,88.76,89.59,110221,0.0,1.0
2017-06-09,90.21,91.88,89.21,90.13,154666,90.21,91.88,89.21,90.13,154666,0.0,1.0
2017-06-12,91.63,91.7,88.94,90.0,167646,91.63,91.7,88.94,90.0,167646,0.0,1.0
2017-06-13,92.39,92.98,91.85,91.85,185098,92.39,92.98,91.85,91.85,185098,0.0,1.0
2017-06-14,92.41,94.47,91.63,92.46,253719,92.41,94.47,91.63,92.46,253719,0.0,1.0
2017-06-15,93.05,93.7,90.52,92.4,334502,93.05,93.7,90.52,92.4,334502,0.0,1.0
2017-06-16,91.49,93.3,91.29,92.42,219965,91.49,93.3,91.29,92.42,219965,0.0,1.0
2017-06-19,92.0,92.37,91.33,91.75,90453,92.0,92.37,91.33,91.75,90453,0.0,1.0
2017-06-20,91.38,92.2,90.75,91.7,87451,91.38,92.2,90.75,91.7,87451,0.0,1.0
2017-06-21,91.02,91.7,90.78,91.45,117552,91.02,91.7,90.78,91.45,117552,0.0,1.0
2017-06-22,90.97,91.73,90.55,91.1,90112,90.97,91.73,90.55,91.1,90112,0.0,1.0
2017-06-23,91.69,92.21,90.79,90.79,225526,91.69,92.21,90.79,90.79,225526,0.0,1.0
2017-06-26,91.15,93.08,90.43,91.97,203322,91.15,93.08,90.43,91.97,203322,0.0,1.0
2017-06-27,91.37,92.24,90.86,91.13,161370,91.37,92.24,90.86,91.13,161370,0.0,1.0
2017-06-28,92.15,92.21,90.65,91.73,168717,92.15,92.21,90.65,91.73,168717,0.0,1.0
2017-06-29,92.09,92.47,91.06,92.3,163726,92.09,92.47,91.06,92.3,163726,0.0,1.0
2017-06-30,94.53,95.0,91.47,92.23,276401,94.53,95.0,91.47,92.23,276401,0.0,1.0
2017-07-03,94.01,94.99,90.67,94.57,128437,94.01,94.99,90.67,94.57,128437,0.0,1.0
2017-07-05,94.06,94.6,92.7,94.02,104760,94.06,94.6,92.7,94.02,104760,0.0,1.0
2017-07-06,93.69,94.64,93.19,93.64,142465,93.69,94.64,93.19,93.64,142465,0.0,1.0
2017-07-07,95.32,95.55,93.3,93.73,188382,95.32,95.55,93.3,93.73,188382,0.0,1.0
2017-07-10,95.28,95.9,94.87,95.49,162164,95.28,95.9,94.87,95.49,162164,0.0,1.0
2017-07-11,97.19,97.89,95.06,95.27,273261,97.19,97.89,95.06,95.27,273261,0.0,1.0
2017-07-12,95.28,98.33,94.84,97.6,200792,95.28,98.33,94.84,97.6,200792,0.0,1.0
2017-07-13,94.84,96.345,94.58,95.28,112653,94.84,96.345,94.58,95.28,112653,0.0,1.0
2017-07-14,95.28,97.09,94.39,94.93,153236,95.28,97.09,94.39,94.93,153236,0.0,1.0
2017-07-17,93.7,95.4,93.38,95.15,232986,93.7,95.4,93.38,95.15,232986,0.0,1.0
2017-07-18,95.05,95.18,92.23,93.78,143887,95.05,95.18,92.23,93.78,143887,0.0,1.0
2017-07-19,94.07,95.9,93.88,95.04,167788,94.07,95.9,93.88,95.04,167788,0.0,1.0
2017-07-20,94.27,95.23,93.84,94.06,139991,94.27,95.23,93.84,94.06,139991,0.0,1.0
2017-07-21,93.06,94.83,92.89,94.71,233658,93.06,94.83,92.89,94.71,233658,0.0,1.0
2017-07-24,92.14,93.66,91.15,93.07,293573,92.14,93.66,91.15,93.07,293573,0.0,1.0
2017-07-25,91.84,93.67,90.7,92.71,359685,91.84,93.67,90.7,92.71,359685,0.0,1.0
2017-07-26,93.39,94.08,91.31,91.79,422318,93.39,94.08,91.31,91.79,422318,0.0,1.0
2017-07-27,87.15,90.87,80.61,80.61,1378468,87.15,90.87,80.61,80.61,1378468,0.0,1.0
2017-07-28,87.09,87.94,84.28,86.9,584394,87.09,87.94,84.28,86.9,584394,0.0,1.0
2017-07-31,88.24,89.34,86.99,87.19,386240,88.24,89.34,86.99,87.19,386240,0.0,1.0
2017-08-01,90.05,90.32,86.94,88.46,309285,90.05,90.32,86.94,88.46,309285,0.0,1.0
2017-08-02,90.34,90.49,88.78,89.93,210086,90.34,90.49,88.78,89.93,210086,0.0,1.0
2017-08-03,91.48,91.77,90.09,90.39,203024,91.48,91.77,90.09,90.39,203024,0.0,1.0
2017-08-04,90.46,92.07,90.42,91.75,173348,90.46,92.07,90.42,91.75,173348,0.0,1.0
2017-08-07,89.48,92.17,89.27,90.53,132117,89.48,92.17,89.27,90.53,132117,0.0,1.0
2017-08-08,88.48,90.74,88.27,89.46,170251,88.48,90.74,88.27,89.46,170251,0.0,1.0
2017-08-09,87.87,89.97,87.36,88.16,250585,87.87,89.97,87.36,88.16,250585,0.0,1.0
2017-08-10,86.88,88.38,86.74,87.61,250912,86.88,88.38,86.74,87.61,250912,0.0,1.0
2017-08-11,88.13,88.45,86.93,86.93,140556,88.13,88.45,86.93,86.93,140556,0.0,1.0
2017-08-14,90.31,90.95,88.67,88.67,143924,90.31,90.95,88.67,88.67,143924,0.0,1.0
2017-08-15,90.17,91.2,89.72,90.44,121589,90.17,91.2,89.72,90.44,121589,0.0,1.0
2017-08-16,89.95,91.14,89.53,90.0,128232,89.95,91.14,89.53,90.0,128232,0.0,1.0
2017-08-17,87.75,90.16,87.56,89.6,219711,87.75,90.16,87.56,89.6,219711,0.0,1.0
2017-08-18,88.57,89.23,87.4,87.4,170776,88.57,89.23,87.4,87.4,170776,0.0,1.0
2017-08-21,88.92,89.36,87.9,88.43,183804,88.92,89.36,87.9,88.43,183804,0.0,1.0
2017-08-22,90.74,90.98,89.02,89.26,104002,90.74,90.98,89.02,89.26,104002,0.0,1.0
2017-08-23,89.74,90.96,89.29,90.09,121602,89.74,90.96,89.29,90.09,121602,0.0,1.0
2017-08-24,89.74,90.82,89.66,89.92,82276,89.74,90.82,89.66,89.92,82276,0.0,1.0
2017-08-25,90.0,90.34,88.78,89.79,92301,90.0,90.34,88.78,89.79,92301,0.0,1.0
2017-08-28,90.71,90.76,89.52,89.99,135760,90.71,90.76,89.52,89.99,135760,0.0,1.0
2017-08-29,91.27,91.42,89.88,90.27,90146,91.27,91.42,89.88,90.27,90146,0.0,1.0
2017-08-30,91.86,92.05,90.9,91.19,88033,91.86,92.05,90.9,91.19,88033,0.0,1.0
2017-08-31,92.44,93.64,91.68,92.3,199633,92.44,93.64,91.68,92.3,199633,0.0,1.0
2017-09-01,93.7,94.81,92.01,92.46,172797,93.7,94.81,92.01,92.46,172797,0.0,1.0
2017-09-05,92.57,94.46,92.1,93.48,113015,92.57,94.46,92.1,93.48,113015,0.0,1.0
2017-09-06,93.76,94.04,92.32,92.82,91708,93.76,94.04,92.32,92.82,91708,0.0,1.0
2017-09-07,93.88,94.7,93.16,94.25,115847,93.88,94.7,93.16,94.25,115847,0.0,1.0
2017-09-08,94.78,94.94,93.38,93.75,137945,94.78,94.94,93.38,93.75,137945,0.0,1.0
2017-09-11,94.46,95.98,94.22,95.0,136525,94.46,95.98,94.22,95.0,136525,0.0,1.0
2017-09-12,95.93,96.82,94.16,94.96,201585,95.93,96.82,94.16,94.96,201585,0.0,1.0
2017-09-13,94.01,96.36,93.26,95.71,163711,94.01,96.36,93.26,95.71,163711,0.0,1.0
2017-09-14,94.1,94.9,93.31,93.89,119722,94.1,94.9,93.31,93.89,119722,0.0,1.0
2017-09-15,93.65,94.48,93.2,94.17,245629,93.65,94.48,93.2,94.17,245629,0.0,1.0
2017-09-18,97.0,98.88,95.29,95.64,380382,97.0,98.88,95.29,95.64,380382,0.0,1.0
2017-09-19,99.46,99.51,96.9,97.21,201627,99.46,99.51,96.9,97.21,201627,0.0,1.0
2017-09-20,98.44,99.99,97.11,99.07,222823,98.44,99.99,97.11,99.07,222823,0.0,1.0
2017-09-21,98.18,98.95,96.44,98.45,94578,98.18,98.95,96.44,98.45,94578,0.0,1.0
2017-09-22,98.25,99.31,94.93,98.14,111505,98.25,99.31,94.93,98.14,111505,0.0,1.0
2017-09-25,95.98,98.74,95.79,97.85,197865,95.98,98.74,95.79,97.85,197865,0.0,1.0
2017-09-26,96.29,97.24,95.45,96.25,148359,96.29,97.24,95.45,96.25,148359,0.0,1.0
2017-09-27,97.9,98.92,95.65,96.59,133960,97.9,98.92,95.65,96.59,133960,0.0,1.0
2017-09-28,98.26,99.01,97.65,97.81,116427,98.26,99.01,97.65,97.81,116427,0.0,1.0
2017-09-29,97.66,98.94,97.44,98.33,160801,97.66,98.94,97.44,98.33,160801,0.0,1.0
2017-10-02,100.5,101.09,98.0,98.04,463547,100.5,101.09,98.0,98.04,463547,0.0,1.0
2017-10-03,100.99,101.71,100.11,100.47,195200,100.99,101.71,100.11,100.47,195200,0.0,1.0
2017-10-04,101.28,101.54,99.47,100.99,144346,101.28,101.54,99.47,100.99,144346,0.0,1.0
2017-10-05,101.88,102.59,100.71,101.62,203983,101.88,102.59,100.71,101.62,203983,0.0,1.0
2017-10-06,103.23,103.68,101.07,101.25,231275,103.23,103.68,101.07,101.25,231275,0.0,1.0
2017-10-09,104.32,106.98,102.45,103.22,367562,104.32,106.98,102.45,103.22,367562,0.0,1.0
2017-10-10,100.78,105.28,100.57,104.98,249828,100.78,105.28,100.57,104.98,249828,0.0,1.0
2017-10-11,100.81,101.44,99.01,100.79,102056,100.81,101.44,99.01,100.79,102056,0.0,1.0
2017-10-12,102.6,102.68,100.17,100.55,137838,102.6,102.68,100.17,100.55,137838,0.0,1.0
2017-10-13,104.44,105.35,102.58,102.82,132182,104.44,105.35,102.58,102.82,132182,0.0,1.0
2017-10-16,105.19,105.42,103.71,104.52,129517,105.19,105.42,103.71,104.52,129517,0.0,1.0
2017-10-17,106.76,106.89,103.25,105.27,324198,106.76,106.89,103.25,105.27,324198,0.0,1.0
2017-10-18,107.89,108.81,106.88,107.36,189396,107.89,108.81,106.88,107.36,189396,0.0,1.0
2017-10-19,107.8,108.38,106.61,107.14,197860,107.8,108.38,106.61,107.14,197860,0.0,1.0
2017-10-20,107.98,108.41,106.82,108.04,261115,107.98,108.41,106.82,108.04,261115,0.0,1.0
2017-10-23,108.27,108.73,107.44,108.18,198675,108.27,108.73,107.44,108.18,198675,0.0,1.0
2017-10-24,107.75,109.23,107.43,108.38,183649,107.75,109.23,107.43,108.38,183649,0.0,1.0
2017-10-25,107.1,108.13,103.11,107.4,180161,107.1,108.13,103.11,107.4,180161,0.0,1.0
2017-10-26,108.0,108.14,105.2,107.38,121106,108.0,108.14,105.2,107.38,121106,0.0,1.0
2017-10-27,108.57,109.15,107.43,108.64,175249,108.57,109.15,107.43,108.64,175249,0.0,1.0
2017-10-30,109.0,109.18,107.61,108.51,156879,109.0,109.18,107.61,108.51,156879,0.0,1.0
2017-10-31,109.14,109.92,108.6,109.15,296010,109.14,109.92,108.6,109.15,296010,0.0,1.0
2017-11-01,109.37,110.0,104.07,110.0,516137,109.37,110.0,104.07,110.0,516137,0.0,1.0
2017-11-02,117.5,121.06,109.64,115.0,812793,117.5,121.06,109.64,115.0,812793,0.0,1.0
2017-11-03,119.12,120.1,115.59,117.39,706598,119.12,120.1,115.59,117.39,706598,0.0,1.0
2017-11-06,118.9,119.83,114.55,118.5,473546,118.9,119.83,114.55,118.5,473546,0.0,1.0
2017-11-07,119.0,119.63,117.78,119.07,155039,119.0,119.63,117.78,119.07,155039,0.0,1.0
2017-11-08,118.97,119.5,117.96,118.43,184058,118.97,119.5,117.96,118.43,184058,0.0,1.0
2017-11-09,118.64,118.79,116.73,117.99,115380,118.64,118.79,116.73,117.99,115380,0.0,1.0
2017-11-10,119.16,119.77,117.88,118.43,185588,119.16,119.77,117.88,118.43,185588,0.0,1.0
2017-11-13,119.42,119.62,118.32,118.94,190975,119.42,119.62,118.32,118.94,190975,0.0,1.0
2017-11-14,120.05,120.34,118.78,119.24,165850,120.05,120.34,118.78,119.24,165850,0.0,1.0
2017-11-15,118.69,119.67,118.33,119.31,202373,118.69,119.67,118.33,119.31,202373,0.0,1.0
2017-11-16,119.08,119.75,118.26,118.68,196428,119.08,119.75,118.26,118.68,196428,0.0,1.0
2017-11-17,122.17,122.33,118.5,118.5,362382,122.17,122.33,118.5,118.5,362382,0.0,1.0
2017-11-20,122.13,123.77,119.91,122.2,173582,122.13,123.77,119.91,122.2,173582,0.0,1.0
2017-11-21,122.02,122.48,121.54,122.09,147919,122.02,122.48,121.54,122.09,147919,0.0,1.0
2017-11-22,121.39,122.55,121.01,122.05,92218,121.39,122.55,121.01,122.05,92218,0.0,1.0
2017-11-24,122.93,123.34,119.56,121.42,78008,122.93,123.34,119.56,121.42,78008,0.0,1.0
2017-11-27,122.08,122.93,121.39,122.52,139764,122.08,122.93,121.39,122.52,139764,0.0,1.0
2017-11-28,122.44,123.06,121.02,122.96,175943,122.44,123.06,121.02,122.96,175943,0.0,1.0
2017-11-29,121.43,122.98,119.72,122.53,166243,121.43,122.98,119.72,122.53,166243,0.0,1.0
2017-11-30,121.8,122.43,121.21,121.97,200682,121.8,122.43,121.21,121.97,200682,0.0,1.0
2017-12-01,122.01,122.3,117.755,121.65,141726,122.01,122.3,117.755,121.65,141726,0.0,1.0
2017-12-04,121.87,123.58,120.31,122.78,176285,121.87,123.58,120.31,122.78,176285,0.0,1.0
2017-12-05,122.68,123.93,121.145,121.81,244259,122.68,123.93,121.145,121.81,244259,0.0,1.0
2017-12-06,122.67,123.75,122.06,122.52,112396,122.67,123.75,122.06,122.52,112396,0.0,1.0
2017-12-07,122.01,123.95,122.0,123.05,62708,122.01,123.95,122.0,123.05,62708,0.0,1.0
2017-12-08,119.82,122.87,119.77,122.61,137237,119.82,122.87,119.77,122.61,137237,0.0,1.0
2017-12-11,119.96,121.24,119.7211,119.96,235365,119.96,121.24,119.7211,119.96,235365,0.0,1.0
2017-12-12,116.69,120.0,116.1,120.0,292242,116.69,120.0,116.1,120.0,292242,0.0,1.0
2017-12-13,118.84,119.61,117.28,117.28,212493,118.84,119.61,117.28,117.28,212493,0.0,1.0
2017-12-14,118.09,119.89,116.82,118.91,247327,118.09,119.89,116.82,118.91,247327,0.0,1.0
2017-12-15,120.43,120.97,118.16,118.16,281401,120.43,120.97,118.16,118.16,281401,0.0,1.0
2017-12-18,121.04,121.82,119.59,121.27,172697,121.04,121.82,119.59,121.27,172697,0.0,1.0
2017-12-19,118.9,121.96,118.04,121.03,139515,118.9,121.96,118.04,121.03,139515,0.0,1.0
2017-12-20,118.59,120.33,117.801,119.47,164184,118.59,120.33,117.801,119.47,164184,0.0,1.0
2017-12-21,119.22,119.96,118.365,118.61,87812,119.22,119.96,118.365,118.61,87812,0.0,1.0
2017-12-22,117.53,119.64,117.22,119.14,71737,117.53,119.64,117.22,119.14,71737,0.0,1.0
2017-12-26,117.77,118.04,116.815,117.42,76737,117.77,118.04,116.815,117.42,76737,0.0,1.0
2017-12-27,117.37,118.61,116.86,117.98,102915,117.37,118.61,116.86,117.98,102915,0.0,1.0
2017-12-28,119.54,119.61,117.27,117.57,109352,119.54,119.61,117.27,117.57,109352,0.0,1.0
2017-12-29,119.88,120.92,118.54,119.81,127594,119.88,120.92,118.54,119.81,127594,0.0,1.0
2018-01-02,121.25,121.79,119.52,119.75,171537,121.25,121.79,119.52,119.75,171537,0.0,1.0
2018-01-03,123.47,123.85,119.89,121.34,209771,123.47,123.85,119.89,121.34,209771,0.0,1.0
2018-01-04,124.84,125.06,123.04,123.51,231424,124.84,125.06,123.04,123.51,231424,0.0,1.0
2018-01-05,123.62,125.67,123.445,125.17,189825,123.62,125.67,123.445,125.17,189825,0.0,1.0
2018-01-08,124.93,125.08,122.57,123.3,269415,124.93,125.08,122.57,123.3,269415,0.0,1.0
2018-01-09,124.99,126.31,124.33,124.99,389582,124.99,126.31,124.33,124.99,389582,0.0,1.0
2018-01-10,120.16,124.67,119.86,124.4,481132,120.16,124.67,119.86,124.4,481132,0.0,1.0
2018-01-11,120.0,121.14,119.855,120.33,293694,120.0,121.14,119.855,120.33,293694,0.0,1.0
2018-01-12,122.25,122.445,119.82,120.24,317040,122.25,122.445,119.82,120.24,317040,0.0,1.0
2018-01-16,124.5,125.38,122.86,122.86,221687,124.5,125.38,122.86,122.86,221687,0.0,1.0
2018-01-17,128.09,128.13,124.08,124.6,186643,128.09,128.13,124.08,124.6,186643,0.0,1.0
2018-01-18,127.49,128.38,126.89,127.82,121731,127.49,128.38,126.89,127.82,121731,0.0,1.0
2018-01-19,132.76,132.9,126.47,127.24,236234,132.76,132.9,126.47,127.24,236234,0.0,1.0
2018-01-22,137.0,137.07,131.74,132.86,494826,137.0,137.07,131.74,132.86,494826,0.0,1.0
2018-01-23,137.0,137.34,136.05,137.31,475900,137.0,137.34,136.05,137.31,475900,0.0,1.0
2018-01-24,131.89,138.03,131.8,137.69,196577,131.89,138.03,131.8,137.69,196577,0.0,1.0
2018-01-25,132.41,133.77,130.81,132.55,250609,132.41,133.77,130.81,132.55,250609,0.0,1.0
2018-01-26,132.2,132.74,130.24,131.1,197041,132.2,132.74,130.24,131.1,197041,0.0,1.0
2018-01-29,132.69,134.57,130.95,131.91,199294,132.69,134.57,130.95,131.91,199294,0.0,1.0
2018-01-30,131.35,132.22,129.95,131.83,240709,131.35,132.22,129.95,131.83,240709,0.0,1.0
2018-01-31,127.41,133.08,126.8303,132.23,524998,127.41,133.08,126.8303,132.23,524998,0.0,1.0
2018-02-01,153.01,155.08,130.16,134.11,1445446,153.01,155.08,130.16,134.11,1445446,0.0,1.0
2018-02-02,162.49,162.8,150.925,153.16,1123137,162.49,162.8,150.925,153.16,1123137,0.0,1.0
2018-02-05,160.04,167.69,158.39,159.97,590299,160.04,167.69,158.39,159.97,590299,0.0,1.0
2018-02-06,158.73,159.55,152.57,158.31,646351,158.73,159.55,152.57,158.31,646351,0.0,1.0
2018-02-07,155.23,162.45,155.14,158.97,530234,155.23,162.45,155.14,158.97,530234,0.0,1.0
2018-02-08,150.01,157.5489,150.0,154.97,421798,150.01,157.5489,150.0,154.97,421798,0.0,1.0
2018-02-09,149.21,152.74,146.5,151.09,476202,149.21,152.74,146.5,151.09,476202,0.0,1.0
2018-02-12,148.45,150.34,146.47,149.5,318757,148.45,150.34,146.47,149.5,318757,0.0,1.0
2018-02-13,149.9,151.24,146.37,147.6,281534,149.9,151.24,146.37,147.6,281534,0.0,1.0
2018-02-14,157.61,157.77,148.38,148.67,245103,157.61,157.77,148.38,148.67,245103,0.0,1.0
2018-02-15,158.36,159.5,155.43,158.61,221035,158.36,159.5,155.43,158.61,221035,0.0,1.0
2018-02-16,157.94,159.16,157.18,157.63,166190,157.94,159.16,157.18,157.63,166190,0.0,1.0
2018-02-20,155.38,159.11,154.12,156.91,187340,155.38,159.11,154.12,156.91,187340,0.0,1.0
2018-02-21,162.5,163.97,155.2,156.6,333970,162.5,163.97,155.2,156.6,333970,0.0,1.0
2018-02-22,162.78,165.89,161.2,163.3,337559,162.78,165.89,161.2,163.3,337559,0.0,1.0
2018-02-23,167.83,167.93,163.61,164.2,228545,167.83,167.93,163.61,164.2,228545,0.0,1.0
2018-02-26,164.23,169.625,163.16,167.5,384968,164.23,169.625,163.16,167.5,384968,0.0,1.0
2018-02-27,162.28,165.94,162.03,164.53,273924,162.28,165.94,162.03,164.53,273924,0.0,1.0
2018-02-28,162.75,165.36,162.7,163.46,303532,162.75,165.36,162.7,163.46,303532,0.0,1.0
2018-03-01,161.78,163.74,158.56,163.74,365433,161.78,163.74,158.56,163.74,365433,0.0,1.0
2018-03-02,160.91,164.0,156.92,161.19,492854,160.91,164.0,156.92,161.19,492854,0.0,1.0
2018-03-05,158.38,160.61,154.4,160.61,348117,158.38,160.61,154.4,160.61,348117,0.0,1.0
2018-03-06,160.45,160.6099,155.18,158.32,207049,160.45,160.6099,155.18,158.32,207049,0.0,1.0
2018-03-07,168.81,168.83,158.73,159.42,284606,168.81,168.83,158.73,159.42,284606,0.0,1.0
2018-03-08,170.14,170.29,161.8163,168.81,306434,170.14,170.29,161.8163,168.81,306434,0.0,1.0
2018-03-09,171.24,171.76,168.42,170.7,340522,171.24,171.76,168.42,170.7,340522,0.0,1.0
2018-03-12,158.81,171.68,158.75,171.68,436228,158.81,171.68,158.75,171.68,436228,0.0,1.0
2018-03-13,161.61,162.18,158.77,159.55,218811,161.61,162.18,158.77,159.55,218811,0.0,1.0
2018-03-14,160.33,163.69,159.15,162.34,241504,160.33,163.69,159.15,162.34,241504,0.0,1.0
2018-03-15,160.83,162.93,158.87,160.65,225260,160.83,162.93,158.87,160.65,225260,0.0,1.0
2018-03-16,167.19,167.79,160.58,161.11,441009,167.19,167.79,160.58,161.11,441009,0.0,1.0
2018-03-19,163.19,167.385,162.175,166.56,327354,163.19,167.385,162.175,166.56,327354,0.0,1.0
2018-03-20,166.18,167.29,161.13,163.3,275160,166.18,167.29,161.13,163.3,275160,0.0,1.0
2018-03-21,166.52,168.52,164.91,166.17,219439,166.52,168.52,164.91,166.17,219439,0.0,1.0
2018-03-22,160.83,166.26,160.61,164.59,172524,160.83,166.26,160.61,164.59,172524,0.0,1.0
2018-03-23,158.88,164.07,158.76,161.19,167300,158.88,164.07,158.76,161.19,167300,0.0,1.0
2018-03-26,163.77,164.33,160.53,160.82,152437,163.77,164.33,160.53,160.82,152437,0.0,1.0
2018-03-27,158.15,164.58,157.6,163.78,109060,158.15,164.58,157.6,163.78,109060,0.0,1.0
2018-03-28,153.58,158.62,153.33,158.25,206675,153.58,158.62,153.33,158.25,206675,0.0,1.0
2018-03-29,154.7,159.245,154.295,154.63,203588,154.7,159.245,154.295,154.63,203588,0.0,1.0
2018-04-02,151.25,163.939,149.05,154.43,173467,151.25,163.939,149.05,154.43,173467,0.0,1.0
2018-04-03,152.9,155.7,149.5,151.88,154740,152.9,155.7,149.5,151.88,154740,0.0,1.0
2018-04-04,152.03,154.13,150.19,151.0,159205,152.03,154.13,150.19,151.0,159205,0.0,1.0
2018-04-05,153.63,154.47,152.15,152.87,161837,153.63,154.47,152.15,152.87,161837,0.0,1.0
2018-04-06,150.86,153.61,149.06,152.82,163354,150.86,153.61,149.06,152.82,163354,0.0,1.0
2018-04-09,151.16,153.56,150.22,151.79,126887,151.16,153.56,150.22,151.79,126887,0.0,1.0
2018-04-10,152.53,154.5,152.22,152.76,103068,152.53,154.5,152.22,152.76,103068,0.0,1.0
2018-04-11,152.06,155.025,151.525,152.01,128600,152.06,155.025,151.525,152.01,128600,0.0,1.0
2018-04-12,153.95,156.21,152.76,153.49,116783,153.95,156.21,152.76,153.49,116783,0.0,1.0
2018-04-13,150.98,155.94,150.56,154.39,83506,150.98,155.94,150.56,154.39,83506,0.0,1.0
2018-04-16,152.19,153.2,150.63,151.66,148124,152.19,153.2,150.63,151.66,148124,0.0,1.0
2018-04-17,155.98,157.45,152.95,152.95,137949,155.98,157.45,152.95,152.95,137949,0.0,1.0
2018-04-18,154.43,156.54,154.21,156.54,94137,154.43,156.54,154.21,156.54,94137,0.0,1.0
2018-04-19,151.56,157.27,151.31,154.12,128836,151.56,157.27,151.31,154.12,128836,0.0,1.0
2018-04-20,150.94,154.0,150.63,152.08,173815,150.94,154.0,150.63,152.08,173815,0.0,1.0
2018-04-23,149.13,152.685,148.46,151.56,131369,149.13,152.685,148.46,151.56,131369,0.0,1.0
2018-04-24,147.81,152.02,147.01,149.75,138629,147.81,152.02,147.01,149.75,138629,0.0,1.0
2018-04-25,147.6,148.7,144.11,148.1,131580,147.6,148.7,144.11,148.1,131580,0.0,1.0
2018-04-26,147.87,149.89,146.955,148.37,136769,147.87,149.89,146.955,148.37,136769,0.0,1.0
2018-04-27,142.86,148.43,142.38,148.43,190952,142.86,148.43,142.38,148.43,190952,0.0,1.0
2018-04-30,143.81,147.12,142.54,143.14,177395,143.81,147.12,142.54,143.14,177395,0.0,1.0
2018-05-01,142.47,144.63,139.311,143.43,271602,142.47,144.63,139.311,143.43,271602,0.0,1.0
2018-05-02,141.75,147.14,139.65,142.23,236571,141.75,147.14,139.65,142.23,236571,0.0,1.0
2018-05-03,140.68,141.8,135.34,135.34,213174,140.68,141.8,135.34,135.34,213174,0.0,1.0
2018-05-04,141.27,142.335,138.08,139.7,118699,141.27,142.335,138.08,139.7,118699,0.0,1.0
2018-05-07,138.39,142.045,138.28,141.63,140266,138.39,142.045,138.28,141.63,140266,0.0,1.0
2018-05-08,136.81,139.975,136.0,137.88,148537,136.81,139.975,136.0,137.88,148537,0.0,1.0
2018-05-09,138.78,139.4,134.76,136.0,147772,138.78,139.4,134.76,136.0,147772,0.0,1.0
2018-05-10,140.25,141.83,136.665,139.28,130782,140.25,141.83,136.665,139.28,130782,0.0,1.0
2018-05-11,140.77,141.479,139.43,140.52,135451,140.77,141.479,139.43,140.52,135451,0.0,1.0
2018-05-14,138.16,141.0,137.44,140.55,240244,138.16,141.0,137.44,140.55,240244,0.0,1.0
2018-05-15,138.22,138.6198,136.32,137.8,129013,138.22,138.6198,136.32,137.8,129013,0.0,1.0
2018-05-16,139.07,140.8,137.66,138.13,117971,139.07,140.8,137.66,138.13,117971,0.0,1.0
2018-05-17,137.46,139.17,137.0,138.98,113040,137.46,139.17,137.0,138.98,113040,0.0,1.0
2018-05-18,136.65,138.79,135.28,138.54,197538,136.65,138.79,135.28,138.54,197538,0.0,1.0
2018-05-21,138.21,139.46,136.15,137.21,91698,138.21,139.46,136.15,137.21,91698,0.0,1.0
2018-05-22,134.74,138.72,134.25,138.72,152242,134.74,138.72,134.25,138.72,152242,0.0,1.0
2018-05-23,135.67,135.715,133.77,134.25,127639,135.67,135.715,133.77,134.25,127639,0.0,1.0
2018-05-24,135.52,136.7,134.17,135.64,125659,135.52,136.7,134.17,135.64,125659,0.0,1.0
2018-05-25,135.04,135.89,134.09,135.37,79188,135.04,135.89,134.09,135.37,79188,0.0,1.0
2018-05-29,136.68,136.88,133.84,133.96,138760,136.68,136.88,133.84,133.96,138760,0.0,1.0
2018-05-30,138.51,138.86,134.15,136.73,230311,138.51,138.86,134.15,136.73,230311,0.0,1.0
2018-05-31,139.23,139.3,137.765,138.88,217774,139.23,139.3,137.765,138.88,217774,0.0,1.0
2018-06-01,139.71,140.97,138.29,140.04,194826,139.71,140.97,138.29,140.04,194826,0.0,1.0
2018-06-04,140.3,141.74,139.62,140.66,182220,140.3,141.74,139.62,140.66,182220,0.0,1.0
2018-06-05,139.51,140.98,138.59,140.21,181670,139.51,140.98,138.59,140.21,181670,0.0,1.0
2018-06-06,143.39,143.45,138.13,139.93,166301,143.39,143.45,138.13,139.93,166301,0.0,1.0
2018-06-07,142.07,144.89,140.495,143.17,137100,142.07,144.89,140.495,143.17,137100,0.0,1.0
2018-06-08,144.12,145.29,141.49,142.13,143503,144.12,145.29,141.49,142.13,143503,0.0,1.0
2018-06-11,143.78,144.19,139.85,144.13,141906,143.78,144.19,139.85,144.13,141906,0.0,1.0
2018-06-12,145.29,146.14,142.455,143.79,150779,145.29,146.14,142.455,143.79,150779,0.0,1.0
2018-06-13,145.25,146.065,144.56,145.28,102468,145.25,146.065,144.56,145.28,102468,0.0,1.0
2018-06-14,147.16,148.84,145.63,145.63,220219,147.16,148.84,145.63,145.63,220219,0.0,1.0
2018-06-15,150.14,150.15,146.2,146.39,278009,150.14,150.15,146.2,146.39,278009,0.0,1.0
2018-06-18,152.73,152.86,147.145,150.05,149339,152.73,152.86,147.145,150.05,149339,0.0,1.0
2018-06-19,151.58,151.6,147.455,151.37,116638,151.58,151.6,147.455,151.37,116638,0.0,1.0
2018-06-20,150.14,153.0,149.79,152.68,122791,150.14,153.0,149.79,152.68,122791,0.0,1.0
2018-06-21,149.59,152.085,149.035,150.64,144308,149.59,152.085,149.035,150.64,144308,0.0,1.0
2018-06-22,145.51,150.86,135.37,150.32,374117,145.51,150.86,135.37,150.32,374117,0.0,1.0
2018-06-25,143.66,145.19,142.4,144.78,152878,143.66,145.19,142.4,144.78,152878,0.0,1.0
2018-06-26,145.35,146.03,143.995,144.04,143993,145.35,146.03,143.995,144.04,143993,0.0,1.0
2018-06-27,143.01,146.95,142.95,146.77,132725,143.01,146.95,142.95,146.77,132725,0.0,1.0
2018-06-28,144.78,145.17,142.06,142.65,101519,144.78,145.17,142.06,142.65,101519,0.0,1.0
2018-06-29,144.96,146.36,141.63,145.17,122978,144.96,146.36,141.63,145.17,122978,0.0,1.0
2018-07-02,146.8,146.8,140.69,144.12,134120,146.8,146.8,140.69,144.12,134120,0.0,1.0
2018-07-03,146.71,147.58,146.22,147.14,50382,146.71,147.58,146.22,147.14,50382,0.0,1.0
2018-07-05,147.24,147.75,145.31,147.75,92924,147.24,147.75,145.31,147.75,92924,0.0,1.0
2018-07-06,147.88,148.33,146.19,147.33,102627,147.88,148.33,146.19,147.33,102627,0.0,1.0
2018-07-09,148.24,150.93,147.44,148.91,124877,148.24,150.93,147.44,148.91,124877,0.0,1.0
2018-07-10,148.04,148.86,147.6,148.27,110806,148.04,148.86,147.6,148.27,110806,0.0,1.0
2018-07-11,151.01,151.2,147.38,147.38,142056,151.01,151.2,147.38,147.38,142056,0.0,1.0
2018-07-12,152.66,152.89,150.47,151.77,105041,152.66,152.89,150.47,151.77,105041,0.0,1.0
2018-07-13,150.95,153.5,150.77,152.58,58339,150.95,153.5,150.77,152.58,58339,0.0,1.0
2018-07-16,149.1,151.41,148.46,151.18,57140,149.1,151.41,148.46,151.18,57140,0.0,1.0
2018-07-17,149.26,149.87,147.17,149.4,63325,149.26,149.87,147.17,149.4,63325,0.0,1.0
2018-07-18,149.49,149.64,147.33,149.16,81362,149.49,149.64,147.33,149.16,81362,0.0,1.0
2018-07-19,151.31,151.86,148.43,149.21,60126,151.31,151.86,148.43,149.21,60126,0.0,1.0
2018-07-20,150.92,153.43,150.4,150.59,96937,150.92,153.43,150.4,150.59,96937,0.0,1.0
2018-07-23,151.81,152.14,148.93,150.37,69347,151.81,152.14,148.93,150.37,69347,0.0,1.0
2018-07-24,150.43,153.21,148.32,152.32,92160,150.43,153.21,148.32,152.32,92160,0.0,1.0
2018-07-25,154.68,155.5,150.42,150.42,143465,154.68,155.5,150.42,150.42,143465,0.0,1.0
2018-07-26,152.81,155.51,151.945,154.67,59788,152.81,155.51,151.945,154.67,59788,0.0,1.0
2018-07-27,145.86,152.92,145.81,152.82,106948,145.86,152.92,145.81,152.82,106948,0.0,1.0
2018-07-30,143.9,147.49,143.77,145.57,125306,143.9,147.49,143.77,145.57,125306,0.0,1.0
2018-07-31,146.07,146.74,142.86,144.52,131322,146.07,146.74,142.86,144.52,131322,0.0,1.0
2018-08-01,146.86,150.16,144.39,146.58,246493,146.86,150.16,144.39,146.58,246493,0.0,1.0
2018-08-02,142.88,144.57,134.51,140.61,273776,142.88,144.57,134.51,140.61,273776,0.0,1.0
2018-08-03,146.58,147.26,142.6,142.6,137985,146.58,147.26,142.6,142.6,137985,0.0,1.0
2018-08-06,146.78,149.05,145.14,146.56,121044,146.78,149.05,145.14,146.56,121044,0.0,1.0
2018-08-07,143.89,146.63,143.39,146.63,92099,143.89,146.63,143.39,146.63,92099,0.0,1.0
2018-08-08,144.33,145.01,143.61,144.08,85319,144.33,145.01,143.61,144.08,85319,0.0,1.0
2018-08-09,144.33,146.23,143.96,145.22,97612,144.33,146.23,143.96,145.22,97612,0.0,1.0
2018-08-10,144.14,146.16,143.53,143.53,67608,144.14,146.16,143.53,143.53,67608,0.0,1.0
2018-08-13,139.21,145.26,139.01,144.14,195140,139.21,145.26,139.01,144.14,195140,0.0,1.0
2018-08-14,140.88,143.29,139.22,139.22,106364,140.88,143.29,139.22,139.22,106364,0.0,1.0
2018-08-15,141.4,142.585,139.915,140.19,208360,141.4,142.585,139.915,140.19,208360,0.0,1.0
2018-08-16,138.05,142.365,137.73,141.79,127978,138.05,142.365,137.73,141.79,127978,0.0,1.0
2018-08-17,138.15,138.37,136.175,137.49,92480,138.15,138.37,136.175,137.49,92480,0.0,1.0
2018-08-20,139.87,141.2,138.25,138.51,63353,139.87,141.2,138.25,138.51,63353,0.0,1.0
2018-08-21,140.37,141.315,139.17,140.26,142369,140.37,141.315,139.17,140.26,142369,0.0,1.0
2018-08-22,141.96,142.4,140.11,140.28,63807,141.96,142.4,140.11,140.28,63807,0.0,1.0
2018-08-23,140.81,143.5132,140.51,141.5,63881,140.81,143.5132,140.51,141.5,63881,0.0,1.0
2018-08-24,141.0,143.1,140.55,141.38,86950,141.0,143.1,140.55,141.38,86950,0.0,1.0
2018-08-27,139.74,141.85,139.38,140.84,72105,139.74,141.85,139.38,140.84,72105,0.0,1.0
2018-08-28,141.5,143.19,140.0,140.12,94069,141.5,143.19,140.0,140.12,94069,0.0,1.0
2018-08-29,139.55,141.71,138.13,141.33,83165,139.55,141.71,138.13,141.33,83165,0.0,1.0
2018-08-30,139.68,141.33,138.5,138.89,78487,139.68,141.33,138.5,138.89,78487,0.0,1.0
2018-08-31,140.0,140.27,138.18,139.27,116371,140.0,140.27,138.18,139.27,116371,0.0,1.0
2018-09-04,143.45,143.74,139.105,139.64,151920,143.45,143.74,139.105,139.64,151920,0.0,1.0
2018-09-05,141.41,144.67,140.6025,143.09,182336,141.41,144.67,140.6025,143.09,182336,0.0,1.0
2018-09-06,140.4,141.89,139.585,141.39,219257,140.4,141.89,139.585,141.39,219257,0.0,1.0
2018-09-07,142.63,142.805,139.385,140.39,101207,142.63,142.805,139.385,140.39,101207,0.0,1.0
2018-09-10,144.42,145.14,141.77,143.18,152186,144.42,145.14,141.77,143.18,152186,0.0,1.0
2018-09-11,140.2,145.53,139.96,143.99,94636,140.2,145.53,139.96,143.99,94636,0.0,1.0
2018-09-12,140.79,140.97,137.5,140.48,147751,140.79,140.97,137.5,140.48,147751,0.0,1.0
2018-09-13,143.52,143.89,140.2,141.09,97989,143.52,143.89,140.2,141.09,97989,0.0,1.0
2018-09-14,143.57,145.66,142.6275,143.33,99508,143.57,145.66,142.6275,143.33,99508,0.0,1.0
2018-09-17,142.35,144.64,140.48,143.66,125442,142.35,144.64,140.48,143.66,125442,0.0,1.0
2018-09-18,144.05,145.57,141.65,142.14,96366,144.05,145.57,141.65,142.14,96366,0.0,1.0
2018-09-19,142.54,144.0,142.06,144.0,91646,142.54,144.0,142.06,144.0,91646,0.0,1.0
2018-09-20,144.46,144.61,142.04,143.35,90824,144.46,144.61,142.04,143.35,90824,0.0,1.0
2018-09-21,145.14,146.67,143.85,144.29,228108,145.14,146.67,143.85,144.29,228108,0.0,1.0
2018-09-24,140.4,145.09,140.22,144.64,136740,140.4,145.09,140.22,144.64,136740,0.0,1.0
2018-09-25,141.48,143.31,140.16,140.71,157088,141.48,143.31,140.16,140.71,157088,0.0,1.0
2018-09-26,143.14,144.33,140.1,142.0,92328,143.14,144.33,140.1,142.0,92328,0.0,1.0
2018-09-27,138.83,144.83,137.85,143.9,176945,138.83,144.83,137.85,143.9,176945,0.0,1.0
2018-09-28,136.61,139.16,136.42,138.74,192727,136.61,139.16,136.42,138.74,192727,0.0,1.0
2018-10-01,134.64,138.99,134.5,137.74,223253,134.64,138.99,134.5,137.74,223253,0.0,1.0
2018-10-02,133.05,135.48,132.87,134.7,171137,133.05,135.48,132.87,134.7,171137,0.0,1.0
2018-10-03,132.71,134.66,132.61,133.69,103224,132.71,134.66,132.61,133.69,103224,0.0,1.0
2018-10-04,128.99,133.41,127.99,132.5,299267,128.99,133.41,127.99,132.5,299267,0.0,1.0
2018-10-05,125.75,130.345,124.225,129.33,112289,125.75,130.345,124.225,129.33,112289,0.0,1.0
2018-10-08,124.08,126.9,123.01,125.24,158675,124.08,126.9,123.01,125.24,158675,0.0,1.0
2018-10-09,121.29,124.81,120.565,123.52,138670,121.29,124.81,120.565,123.52,138670,0.0,1.0
2018-10-10,116.51,121.0,116.07,121.0,154829,116.51,121.0,116.07,121.0,154829,0.0,1.0
2018-10-11,115.31,118.01,115.24,116.17,165131,115.31,118.01,115.24,116.17,165131,0.0,1.0
2018-10-12,114.24,118.47,111.18,117.0,226322,114.24,118.47,111.18,117.0,226322,0.0,1.0
2018-10-15,115.67,116.33,113.37,114.07,122971,115.67,116.33,113.37,114.07,122971,0.0,1.0
2018-10-16,119.5,119.63,116.2,116.21,122571,119.5,119.63,116.2,116.21,122571,0.0,1.0
2018-10-17,119.05,119.62,117.4,119.51,87661,119.05,119.62,117.4,119.51,87661,0.0,1.0
2018-10-18,116.58,118.55,115.57,118.55,76651,116.58,118.55,115.57,118.55,76651,0.0,1.0
2018-10-19,115.79,116.75,112.87,116.29,104947,115.79,116.75,112.87,116.29,104947,0.0,1.0
2018-10-22,118.78,121.9,116.33,116.33,151916,118.78,121.9,116.33,116.33,151916,0.0,1.0
2018-10-23,119.54,120.45,113.63,117.0,178277,119.54,120.45,113.63,117.0,178277,0.0,1.0
2018-10-24,116.16,120.355,116.01,119.49,174721,116.16,120.355,116.01,119.49,174721,0.0,1.0
2018-10-25,119.58,119.895,116.64,117.05,213118,119.58,119.895,116.64,117.05,213118,0.0,1.0
2018-10-26,119.54,120.88,115.03,117.71,133095,119.54,120.88,115.03,117.71,133095,0.0,1.0
2018-10-29,121.25,123.94,119.05,121.03,168161,121.25,123.94,119.05,121.03,168161,0.0,1.0
2018-10-30,124.46,125.01,120.81,121.04,209861,124.46,125.01,120.81,121.04,209861,0.0,1.0
2018-10-31,124.99,129.2,124.71,126.16,174703,124.99,129.2,124.71,126.16,174703,0.0,1.0
2018-11-01,111.51,117.57,110.0,111.62,451953,111.51,117.57,110.0,111.62,451953,0.0,1.0
2018-11-02,112.86,115.37,111.5,111.5,272298,112.86,115.37,111.5,111.5,272298,0.0,1.0
2018-11-05,111.52,114.1007,109.0,113.36,185806,111.52,114.1007,109.0,113.36,185806,0.0,1.0
2018-11-06,115.33,116.09,111.14,111.58,224264,115.33,116.09,111.14,111.58,224264,0.0,1.0
2018-11-07,117.93,118.19,114.76,115.93,115601,117.93,118.19,114.76,115.93,115601,0.0,1.0
2018-11-08,117.24,118.77,116.68,117.68,120759,117.24,118.77,116.68,117.68,120759,0.0,1.0
2018-11-09,117.58,117.86,114.73,117.02,189701,117.58,117.86,114.73,117.02,189701,0.0,1.0
2018-11-12,116.26,118.32,115.85,117.42,142549,116.26,118.32,115.85,117.42,142549,0.0,1.0
2018-11-13,112.78,117.48,111.84,116.51,216242,112.78,117.48,111.84,116.51,216242,0.0,1.0
2018-11-14,117.51,117.9,113.46,113.46,237152,117.51,117.9,113.46,113.46,237152,0.0,1.0
2018-11-15,120.65,123.275,115.65,116.62,180452,120.65,123.275,115.65,116.62,180452,0.0,1.0
2018-11-16,123.32,123.81,118.4,119.71,235510,123.32,123.81,118.4,119.71,235510,0.0,1.0
2018-11-19,120.86,124.92,120.85,123.08,503746,120.86,124.92,120.85,123.08,503746,0.0,1.0
2018-11-20,111.61,121.87,110.93,119.64,221304,111.61,121.87,110.93,119.64,221304,0.0,1.0
2018-11-21,114.01,115.35,112.01,112.22,123577,114.01,115.35,112.01,112.22,123577,0.0,1.0
2018-11-23,114.16,115.85,111.57,113.68,55802,114.16,115.85,111.57,113.68,55802,0.0,1.0
2018-11-26,115.51,117.485,113.74,115.5,139608,115.51,117.485,113.74,115.5,139608,0.0,1.0
2018-11-27,114.93,115.44,113.35,114.81,94176,114.93,115.44,113.35,114.81,94176,0.0,1.0
2018-11-28,121.41,121.48,115.02,115.97,164021,121.41,121.48,115.02,115.97,164021,0.0,1.0
2018-11-29,118.59,123.42,117.38,121.21,117470,118.59,123.42,117.38,121.21,117470,0.0,1.0
2018-11-30,120.66,120.915,118.4,118.4,94354,120.66,120.915,118.4,118.4,94354,0.0,1.0
2018-12-03,122.53,124.79,119.33,121.87,163911,122.53,124.79,119.33,121.87,163911,0.0,1.0
2018-12-04,115.65,123.89,114.93,123.76,148588,115.65,123.89,114.93,123.76,148588,0.0,1.0
2018-12-06,112.38,117.6,110.891,114.79,169599,112.38,117.6,110.891,114.79,169599,0.0,1.0
2018-12-07,111.8,117.13,109.62,112.0,248138,111.8,117.13,109.62,112.0,248138,0.0,1.0
2018-12-10,113.11,115.49,111.81,111.81,142124,113.11,115.49,111.81,111.81,142124,0.0,1.0
2018-12-11,111.32,118.065,110.595,114.44,136842,111.32,118.065,110.595,114.44,136842,0.0,1.0
2018-12-12,112.35,115.145,111.05,112.4,125950,112.35,115.145,111.05,112.4,125950,0.0,1.0
2018-12-13,113.22,113.55,110.38,113.19,143534,113.22,113.55,110.38,113.19,143534,0.0,1.0
2018-12-14,110.05,114.45,109.63,112.08,126312,110.05,114.45,109.63,112.08,126312,0.0,1.0
2018-12-17,107.96,111.04,106.0,109.75,163901,107.96,111.04,106.0,109.75,163901,0.0,1.0
2018-12-18,107.51,111.9575,106.71,108.93,169392,107.51,111.9575,106.71,108.93,169392,0.0,1.0
2018-12-19,105.09,110.13,103.68,107.68,200216,105.09,110.13,103.68,107.68,200216,0.0,1.0
2018-12-20,104.37,110.865,101.99,105.2,169286,104.37,110.865,101.99,105.2,169286,0.0,1.0
2018-12-21,100.35,104.7599,99.64,104.37,358143,100.35,104.7599,99.64,104.37,358143,0.0,1.0
2018-12-24,100.27,102.78,99.16,99.41,91426,100.27,102.78,99.16,99.41,91426,0.0,1.0
2018-12-26,104.55,105.64,99.83,101.15,186803,104.55,105.64,99.83,101.15,186803,0.0,1.0
2018-12-27,106.92,107.0,102.09,103.13,142609,106.92,107.0,102.09,103.13,142609,0.0,1.0
2018-12-28,106.03,108.1495,104.24,107.19,147201,106.03,108.1495,104.24,107.19,147201,0.0,1.0
2018-12-31,103.42,109.99,102.35,106.2,166524,103.42,109.99,102.35,106.2,166524,0.0,1.0
2019-01-02,105.37,107.05,100.25,102.11,183587,105.37,107.05,100.25,102.11,183587,0.0,1.0
2019-01-03,101.52,104.89,100.43,104.39,197102,101.52,104.89,100.43,104.39,197102,0.0,1.0
2019-01-04,106.5,108.125,101.63,102.9,99238,106.5,108.125,101.63,102.9,99238,0.0,1.0
2019-01-07,109.33,110.85,106.49,106.49,104011,109.33,110.85,106.49,106.49,104011,0.0,1.0
2019-01-08,110.88,111.07,107.81,110.24,118347,110.88,111.07,107.81,110.24,118347,0.0,1.0
2019-01-09,113.98,114.22,110.7,111.42,134227,113.98,114.22,110.7,111.42,134227,0.0,1.0
2019-01-10,114.66,114.86,111.66,113.39,163581,114.66,114.86,111.66,113.39,163581,0.0,1.0
2019-01-11,115.06,115.22,112.61,114.5,157528,115.06,115.22,112.61,114.5,157528,0.0,1.0
2019-01-14,114.24,116.31,112.4,113.97,111501,114.24,116.31,112.4,113.97,111501,0.0,1.0
2019-01-15,117.86,118.74,113.64,114.25,143587,117.86,118.74,113.64,114.25,143587,0.0,1.0
2019-01-16,118.8,118.9671,116.41,118.35,117238,118.8,118.9671,116.41,118.35,117238,0.0,1.0
2019-01-17,119.85,120.2,117.8,118.31,117538,119.85,120.2,117.8,118.31,117538,0.0,1.0
2019-01-18,119.99,122.34,119.12,119.84,106028,119.99,122.34,119.12,119.84,106028,0.0,1.0
2019-01-22,119.03,119.98,117.8,119.98,121699,119.03,119.98,117.8,119.98,121699,0.0,1.0
2019-01-23,116.41,120.155,115.98,119.47,111613,116.41,120.155,115.98,119.47,111613,0.0,1.0
2019-01-24,117.15,118.76,116.32,116.32,100439,117.15,118.76,116.32,116.32,100439,0.0,1.0
2019-01-25,119.39,119.95,118.0734,118.25,125228,119.39,119.95,118.0734,118.25,125228,0.0,1.0
2019-01-28,119.39,119.54,115.83,117.94,114739,119.39,119.54,115.83,117.94,114739,0.0,1.0
2019-01-29,117.29,119.67,117.21,119.67,120756,117.29,119.67,117.21,119.67,120756,0.0,1.0
2019-01-30,115.95,120.54,114.871,118.65,247779,115.95,120.54,114.871,118.65,247779,0.0,1.0
2019-01-31,83.17,89.75,76.76,87.71,2237967,83.17,89.75,76.76,87.71,2237967,0.0,1.0
2019-02-01,81.69,86.5,80.3,83.91,727177,81.69,86.5,80.3,83.91,727177,0.0,1.0
2019-02-04,82.28,82.59,80.27,81.08,302947,82.28,82.59,80.27,81.08,302947,0.0,1.0
2019-02-05,81.64,83.2,80.211,82.64,462461,81.64,83.2,80.211,82.64,462461,0.0,1.0
2019-02-06,79.59,82.21,79.157,81.94,178999,79.59,82.21,79.157,81.94,178999,0.0,1.0
2019-02-07,77.85,79.815,77.07,79.0,238370,77.85,79.815,77.07,79.0,238370,0.0,1.0
2019-02-08,78.21,78.49,76.33,77.78,357931,78.21,78.49,76.33,77.78,357931,0.0,1.0
2019-02-11,80.51,80.55,78.0,78.23,340606,80.51,80.55,78.0,78.23,340606,0.0,1.0
2019-02-12,81.3,81.98,80.32,80.96,410884,81.3,81.98,80.32,80.96,410884,0.0,1.0
2019-02-13,81.46,82.0,80.07,81.77,167313,81.46,82.0,80.07,81.77,167313,0.0,1.0
2019-02-14,82.01,82.19,80.12,81.21,237577,82.01,82.19,80.12,81.21,237577,0.0,1.0
2019-02-15,82.36,83.42,81.23,82.01,258334,82.36,83.42,81.23,82.01,258334,0.0,1.0
2019-02-19,83.71,84.63,81.82,82.24,228691,83.71,84.63,81.82,82.24,228691,0.0,1.0
2019-02-20,82.28,83.81,82.16,83.79,206956,82.28,83.81,82.16,83.79,206956,0.0,1.0
2019-02-21,82.15,83.0,81.35,82.31,175434,82.15,83.0,81.35,82.31,175434,0.0,1.0
2019-02-22,82.14,83.12,81.315,82.44,146155,82.14,83.12,81.315,82.44,146155,0.0,1.0
2019-02-25,82.16,83.87,81.62,82.63,207550,82.16,83.87,81.62,82.63,207550,0.0,1.0
2019-02-26,82.19,82.74,81.5,82.15,206852,82.19,82.74,81.5,82.15,206852,0.0,1.0
2019-02-27,82.21,82.68,81.84,82.2,185443,82.21,82.68,81.84,82.2,185443,0.0,1.0
2019-02-28,82.5,83.09,81.9,82.15,136152,82.5,83.09,81.9,82.15,136152,0.0,1.0
2019-03-01,82.51,83.685,82.15,83.0,146156,82.51,83.685,82.15,83.0,146156,0.0,1.0
2019-03-04,82.44,83.28,82.1,82.7,200937,82.44,83.28,82.1,82.7,200937,0.0,1.0
2019-03-05,82.27,82.81,81.71,82.5,251242,82.27,82.81,81.71,82.5,251242,0.0,1.0
2019-03-06,82.18,82.32,81.75,82.23,316039,82.18,82.32,81.75,82.23,316039,0.0,1.0
2019-03-07,77.15,82.15,77.06,81.86,374567,77.15,82.15,77.06,81.86,374567,0.0,1.0
2019-03-08,74.91,77.02,73.96,77.02,254557,74.91,77.02,73.96,77.02,254557,0.0,1.0
2019-03-11,75.98,76.58,74.14,74.74,213981,75.98,76.58,74.14,74.74,213981,0.0,1.0
2019-03-12,77.62,78.1,74.86,76.55,369668,77.62,78.1,74.86,76.55,369668,0.0,1.0
2019-03-13,79.43,79.84,78.4,78.71,250233,79.43,79.84,78.4,78.71,250233,0.0,1.0
2019-03-14,79.49,80.25,78.445,79.56,193660,79.49,80.25,78.445,79.56,193660,0.0,1.0
2019-03-15,78.99,80.515,78.405,79.75,263480,78.99,80.515,78.405,79.75,263480,0.0,1.0
2019-03-18,78.97,79.28,78.0,79.17,209920,78.97,79.28,78.0,79.17,209920,0.0,1.0
2019-03-19,79.32,80.63,78.18,79.43,153097,79.32,80.63,78.18,79.43,153097,0.0,1.0
2019-03-20,77.59,79.43,77.405,79.43,109486,77.59,79.43,77.405,79.43,109486,0.0,1.0
2019-03-21,78.28,78.93,77.33,77.5,131993,78.28,78.93,77.33,77.5,131993,0.0,1.0
2019-03-22,74.78,78.13,74.77,77.9,293455,74.78,78.13,74.77,77.9,293455,0.0,1.0
2019-03-25,74.97,75.65,73.74,74.63,165903,74.97,75.65,73.74,74.63,165903,0.0,1.0
2019-03-26,75.98,76.87,75.37,75.63,149158,75.98,76.87,75.37,75.63,149158,0.0,1.0
2019-03-27,77.24,77.87,74.94,76.05,252157,77.24,77.87,74.94,76.05,252157,0.0,1.0
2019-03-28,79.4,80.155,76.4725,77.52,194759,79.4,80.155,76.4725,77.52,194759,0.0,1.0
2019-03-29,80.13,80.3,77.92,79.86,184750,80.13,80.3,77.92,79.86,184750,0.0,1.0
2019-04-01,80.3,81.68,79.735,80.85,135725,80.3,81.68,79.735,80.85,135725,0.0,1.0
2019-04-02,80.02,80.765,79.03,80.57,129678,80.02,80.765,79.03,80.57,129678,0.0,1.0
2019-04-03,81.5,81.95,79.82,80.61,145575,81.5,81.95,79.82,80.61,145575,0.0,1.0
2019-04-04,82.94,83.01,80.98,81.57,103439,82.94,83.01,80.98,81.57,103439,0.0,1.0
2019-04-05,82.92,83.36,82.22,82.75,157017,82.92,83.36,82.22,82.75,157017,0.0,1.0
2019-04-08,83.65,83.72,80.995,82.53,113100,83.65,83.72,80.995,82.53,113100,0.0,1.0
2019-04-09,83.14,83.685,81.74,83.49,170415,83.14,83.685,81.74,83.49,170415,0.0,1.0
2019-04-10,84.93,85.43,82.775,83.29,148667,84.93,85.43,82.775,83.29,148667,0.0,1.0
2019-04-11,86.75,87.12,84.645,85.29,149630,86.75,87.12,84.645,85.29,149630,0.0,1.0
2019-04-12,87.39,87.93,86.0068,87.33,137702,87.39,87.93,86.0068,87.33,137702,0.0,1.0
2019-04-15,88.0,88.51,86.91,87.68,148773,88.0,88.51,86.91,87.68,148773,0.0,1.0
2019-04-16,89.26,89.66,87.51,88.07,192083,89.26,89.66,87.51,88.07,192083,0.0,1.0
2019-04-17,91.53,92.035,89.38,89.79,164063,91.53,92.035,89.38,89.79,164063,0.0,1.0
2019-04-18,90.98,92.1499,90.41,91.71,102722,90.98,92.1499,90.41,91.71,102722,0.0,1.0
2019-04-22,88.02,91.5,87.66,90.52,136725,88.02,91.5,87.66,90.52,136725,0.0,1.0
2019-04-23,89.72,90.695,87.48,87.79,133054,89.72,90.695,87.48,87.79,133054,0.0,1.0
2019-04-24,92.55,93.19,89.35,89.98,140445,92.55,93.19,89.35,89.98,140445,0.0,1.0
2019-04-25,91.36,92.68,89.92,92.59,96874,91.36,92.68,89.92,92.59,96874,0.0,1.0
2019-04-26,92.3,93.805,90.67,91.36,94564,92.3,93.805,90.67,91.36,94564,0.0,1.0
2019-04-29,91.43,94.05,91.11,92.62,181026,91.43,94.05,91.11,92.62,181026,0.0,1.0
2019-04-30,90.4,91.82,89.54,91.52,177490,90.4,91.82,89.54,91.52,177490,0.0,1.0
2019-05-01,90.2,92.89,89.83,90.38,173722,90.2,92.89,89.83,90.38,173722,0.0,1.0
2019-05-02,85.8,91.61,85.68,90.29,308180,85.8,91.61,85.68,90.29,308180,0.0,1.0
2019-05-03,89.07,90.785,85.33,86.57,267852,89.07,90.785,85.33,86.57,267852,0.0,1.0
2019-05-06,86.54,87.535,85.56,87.46,248011,86.54,87.535,85.56,87.46,248011,0.0,1.0
2019-05-07,84.45,86.6,84.02,85.74,211772,84.45,86.6,84.02,85.74,211772,0.0,1.0
2019-05-08,88.46,88.685,84.4,84.4,274420,88.46,88.685,84.4,84.4,274420,0.0,1.0
2019-05-09,90.0,91.42,86.94,87.86,202621,90.0,91.42,86.94,87.86,202621,0.0,1.0
2019-05-10,89.36,89.6,87.625,89.56,110406,89.36,89.6,87.625,89.56,110406,0.0,1.0
2019-05-13,85.05,88.23,85.04,88.23,118540,85.05,88.23,85.04,88.23,118540,0.0,1.0
2019-05-14,84.79,86.22,84.05,85.13,107501,84.79,86.22,84.05,85.13,107501,0.0,1.0
2019-05-15,85.64,85.89,83.4211,83.92,124895,85.64,85.89,83.4211,83.92,124895,0.0,1.0
2019-05-16,86.82,88.15,84.515,85.83,98368,86.82,88.15,84.515,85.83,98368,0.0,1.0
2019-05-17,88.16,88.37,85.52,86.6,117165,88.16,88.37,85.52,86.6,117165,0.0,1.0
2019-05-20,88.44,89.27,87.1,87.64,180977,88.44,89.27,87.1,87.64,180977,0.0,1.0
2019-05-21,91.12,91.85,88.84,88.84,141698,91.12,91.85,88.84,88.84,141698,0.0,1.0
2019-05-22,90.36,91.88,90.23,91.01,110668,90.36,91.88,90.23,91.01,110668,0.0,1.0
2019-05-23,89.5,90.69,88.8,89.45,236378,89.5,90.69,88.8,89.45,236378,0.0,1.0
2019-05-24,90.0,90.88,89.79,89.92,165802,90.0,90.88,89.79,89.92,165802,0.0,1.0
2019-05-28,86.95,90.49,86.89,90.11,198571,86.95,90.49,86.89,90.11,198571,0.0,1.0
2019-05-29,87.58,88.32,85.56,86.57,152736,87.58,88.32,85.56,86.57,152736,0.0,1.0
2019-05-30,87.71,89.03,87.3,87.95,107687,87.71,89.03,87.3,87.95,107687,0.0,1.0
2019-05-31,87.5,87.87,85.865,86.73,117432,87.5,87.87,85.865,86.73,117432,0.0,1.0
2019-06-03,86.76,87.74,86.38,87.11,162247,86.76,87.74,86.38,87.11,162247,0.0,1.0
2019-06-04,90.14,90.96,87.38,87.61,119899,90.14,90.96,87.38,87.61,119899,0.0,1.0
2019-06-05,91.52,91.52,89.22,90.75,117991,91.52,91.52,89.22,90.75,117991,0.0,1.0
2019-06-06,90.73,91.76,90.0,91.71,66677,90.73,91.76,90.0,91.71,66677,0.0,1.0
2019-06-07,94.19,94.335,91.13,91.13,90272,94.19,94.335,91.13,91.13,90272,0.0,1.0
2019-06-10,95.23,97.49,94.25,94.63,100505,95.23,97.49,94.25,94.63,100505,0.0,1.0
2019-06-11,96.89,97.9046,95.815,96.18,140072,96.89,97.9046,95.815,96.18,140072,0.0,1.0
2019-06-12,98.4,98.89,96.03,96.86,171723,98.4,98.89,96.03,96.86,171723,0.0,1.0
2019-06-13,100.26,100.93,97.68,98.82,140306,100.26,100.93,97.68,98.82,140306,0.0,1.0
2019-06-14,101.02,102.235,99.66,99.66,162925,101.02,102.235,99.66,99.66,162925,0.0,1.0
2019-06-17,100.74,101.92,99.98,101.01,197615,100.74,101.92,99.98,101.01,197615,0.0,1.0
2019-06-18,97.05,103.13,96.635,101.62,197677,97.05,103.13,96.635,101.62,197677,0.0,1.0
2019-06-19,98.1,98.34,94.83,96.9,171357,98.1,98.34,94.83,96.9,171357,0.0,1.0
2019-06-20,98.49,100.94,97.34,99.24,98553,98.49,100.94,97.34,99.24,98553,0.0,1.0
2019-06-21,99.5,99.65,97.22,97.88,206632,99.5,99.65,97.22,97.88,206632,0.0,1.0
2019-06-24,96.18,100.32,96.03,99.64,197299,96.18,100.32,96.03,99.64,197299,0.0,1.0
2019-06-25,93.03,96.605,92.91,96.13,180586,93.03,96.605,92.91,96.13,180586,0.0,1.0
2019-06-26,93.38,94.39,91.91,93.61,79863,93.38,94.39,91.91,93.61,79863,0.0,1.0
2019-06-27,89.95,95.01,89.7,93.68,204768,89.95,95.01,89.7,93.68,204768,0.0,1.0
2019-06-28,90.89,92.96,88.32,89.9,287505,90.89,92.96,88.32,89.9,287505,0.0,1.0
2019-07-01,90.37,93.27,90.0,91.48,171343,90.37,93.27,90.0,91.48,171343,0.0,1.0
2019-07-02,91.26,91.54,88.91,90.35,138818,91.26,91.54,88.91,90.35,138818,0.0,1.0
2019-07-03,91.99,92.76,91.49,91.6,61992,91.99,92.76,91.49,91.6,61992,0.0,1.0
2019-07-05,93.44,93.67,90.95,91.44,97319,93.44,93.67,90.95,91.44,97319,0.0,1.0
2019-07-08,91.78,93.39,91.12,93.06,115622,91.78,93.39,91.12,93.06,115622,0.0,1.0
2019-07-09,90.67,91.3892,88.98,91.12,155829,90.67,91.3892,88.98,91.12,155829,0.0,1.0
2019-07-10,91.92,93.56,90.7,90.86,148216,91.92,93.56,90.7,90.86,148216,0.0,1.0
2019-07-11,88.86,92.4436,88.42,91.64,122344,88.86,92.4436,88.42,91.64,122344,0.0,1.0
2019-07-12,88.99,91.08,88.9,89.05,245265,88.99,91.08,88.9,89.05,245265,0.0,1.0
2019-07-15,90.95,91.22,88.465,89.33,168593,90.95,91.22,88.465,89.33,168593,0.0,1.0
2019-07-16,90.77,91.32,90.16,91.02,119746,90.77,91.32,90.16,91.02,119746,0.0,1.0
2019-07-17,92.51,93.41,90.51,91.22,172487,92.51,93.41,90.51,91.22,172487,0.0,1.0
2019-07-18,89.54,94.48,89.43,92.24,163963,89.54,94.48,89.43,92.24,163963,0.0,1.0
2019-07-19,89.77,91.715,89.26,90.12,133875,89.77,91.715,89.26,90.12,133875,0.0,1.0
2019-07-22,90.37,91.68,89.23,89.98,128418,90.37,91.68,89.23,89.98,128418,0.0,1.0
2019-07-23,93.62,93.7,89.5,90.57,125536,93.62,93.7,89.5,90.57,125536,0.0,1.0
2019-07-24,95.39,97.235,92.22,93.44,120698,95.39,97.235,92.22,93.44,120698,0.0,1.0
2019-07-25,93.17,96.4,92.84,95.05,97994,93.17,96.4,92.84,95.05,97994,0.0,1.0
2019-07-26,94.68,95.63,93.58,93.61,103933,94.68,95.63,93.58,93.61,103933,0.0,1.0
2019-07-29,94.91,95.6,93.47,94.45,105989,94.91,95.6,93.47,94.45,105989,0.0,1.0
2019-07-30,95.0,95.23,93.815,94.12,137805,95.0,95.23,93.815,94.12,137805,0.0,1.0
2019-07-31,96.45,97.6789,94.92,94.92,313123,96.45,97.6789,94.92,94.92,313123,0.0,1.0
2019-08-01,103.39,120.44,95.3904,104.8,1111089,103.39,120.44,95.3904,104.8,1111089,0.0,1.0
2019-08-02,105.16,106.21,103.13,105.19,362115,105.16,106.21,103.13,105.19,362115,0.0,1.0
2019-08-05,102.47,104.23,99.91,102.66,392674,102.47,104.23,99.91,102.66,392674,0.0,1.0
2019-08-06,105.84,106.38,103.08,103.08,218083,105.84,106.38,103.08,103.08,218083,0.0,1.0
2019-08-07,107.54,107.785,104.72,106.16,234491,107.54,107.785,104.72,106.16,234491,0.0,1.0
2019-08-08,113.51,114.34,107.205,107.83,224830,113.51,114.34,107.205,107.83,224830,0.0,1.0
2019-08-09,116.58,117.54,111.66,112.96,200428,116.58,117.54,111.66,112.96,200428,0.0,1.0
2019-08-12,118.47,118.94,115.88,117.0,187484,118.47,118.94,115.88,117.0,187484,0.0,1.0
2019-08-13,121.28,121.79,118.16,118.16,193838,121.28,121.79,118.16,118.16,193838,0.0,1.0
2019-08-14,114.98,119.84,113.77,119.0,458291,114.98,119.84,113.77,119.0,458291,0.0,1.0
2019-08-15,115.43,119.51,115.27,115.63,339546,115.43,119.51,115.27,115.63,339546,0.0,1.0
2019-08-16,117.04,120.48,116.23,116.23,226308,117.04,120.48,116.23,116.23,226308,0.0,1.0
2019-08-19,117.54,121.4,116.0,118.56,284423,117.54,121.4,116.0,118.56,284423,0.0,1.0
2019-08-20,116.67,118.89,115.9,117.51,158854,116.67,118.89,115.9,117.51,158854,0.0,1.0
2019-08-21,117.25,119.22,116.315,117.92,199820,117.25,119.22,116.315,117.92,199820,0.0,1.0
2019-08-22,118.61,120.16,117.52,117.73,216886,118.61,120.16,117.52,117.73,216886,0.0,1.0
2019-08-23,115.4,120.0,114.72,117.54,324388,115.4,120.0,114.72,117.54,324388,0.0,1.0
2019-08-26,121.85,121.86,116.0322,116.48,273707,121.85,121.86,116.0322,116.48,273707,0.0,1.0
2019-08-27,112.19,122.0,111.62,122.0,559691,112.19,122.0,111.62,122.0,559691,0.0,1.0
2019-08-28,112.76,114.83,110.65,112.03,372089,112.76,114.83,110.65,112.03,372089,0.0,1.0
2019-08-29,114.38,115.26,112.0911,114.12,201961,114.38,115.26,112.0911,114.12,201961,0.0,1.0
2019-08-30,114.69,115.61,113.39,115.0,205058,114.69,115.61,113.39,115.0,205058,0.0,1.0
2019-09-03,110.91,115.345,108.49,113.56,297717,110.91,115.345,108.49,113.56,297717,0.0,1.0
2019-09-04,114.94,116.53,112.3,112.3,248142,114.94,116.53,112.3,112.3,248142,0.0,1.0
2019-09-05,113.35,116.65,112.56,116.06,212658,113.35,116.65,112.56,116.06,212658,0.0,1.0
2019-09-06,117.45,118.6,113.56,113.56,178007,117.45,118.6,113.56,113.56,178007,0.0,1.0
2019-09-09,119.24,120.14,116.36,117.41,235183,119.24,120.14,116.36,117.41,235183,0.0,1.0
2019-09-10,120.64,122.0,116.7,118.79,254133,120.64,122.0,116.7,118.79,254133,0.0,1.0
2019-09-11,126.41,126.68,120.3387,120.78,246863,126.41,126.68,120.3387,120.78,246863,0.0,1.0
2019-09-12,126.61,129.59,124.18,126.78,293132,126.61,129.59,124.18,126.78,293132,0.0,1.0
2019-09-13,126.94,132.42,124.51,131.15,489795,126.94,132.42,124.51,131.15,489795,0.0,1.0
2019-09-16,130.13,130.87,125.19,125.4,230133,130.13,130.87,125.19,125.4,230133,0.0,1.0
2019-09-17,131.39,131.65,127.895,130.04,139403,131.39,131.65,127.895,130.04,139403,0.0,1.0
2019-09-18,132.0,132.1,128.825,131.76,129619,132.0,132.1,128.825,131.76,129619,0.0,1.0
2019-09-19,131.97,134.37,131.19,132.0,143568,131.97,134.37,131.19,132.0,143568,0.0,1.0
2019-09-20,129.79,132.58,129.61,131.74,298487,129.79,132.58,129.61,131.74,298487,0.0,1.0
2019-09-23,127.35,130.62,127.08,129.96,237168,127.35,130.62,127.08,129.96,237168,0.0,1.0
2019-09-24,127.67,129.42,126.31,126.95,385714,127.67,129.42,126.31,126.95,385714,0.0,1.0
2019-09-25,130.51,131.6499,128.33,128.47,145957,130.51,131.6499,128.33,128.47,145957,0.0,1.0
2019-09-26,130.08,130.86,129.615,130.3,106831,130.08,130.86,129.615,130.3,106831,0.0,1.0
2019-09-27,130.54,132.65,129.96,130.65,132092,130.54,132.65,129.96,130.65,132092,0.0,1.0
2019-09-30,131.84,133.23,130.43,130.43,177845,131.84,133.23,130.43,130.43,177845,0.0,1.0
2019-10-01,128.99,134.35,128.42,131.77,246324,128.99,134.35,128.42,131.77,246324,0.0,1.0
2019-10-02,129.74,130.21,126.5,128.12,187749,129.74,130.21,126.5,128.12,187749,0.0,1.0
2019-10-03,128.68,130.45,126.13,129.74,257446,128.68,130.45,126.13,129.74,257446,0.0,1.0
2019-10-04,124.78,129.92,124.32,129.39,360114,124.78,129.92,124.32,129.39,360114,0.0,1.0
2019-10-07,128.82,129.68,123.38,124.79,345335,128.82,129.68,123.38,124.79,345335,0.0,1.0
2019-10-08,128.04,130.39,127.52,127.52,239635,128.04,130.39,127.52,127.52,239635,0.0,1.0
2019-10-09,128.65,130.115,126.34,127.66,196904,128.65,130.115,126.34,127.66,196904,0.0,1.0
2019-10-10,130.21,131.63,128.66,128.66,214728,130.21,131.63,128.66,128.66,214728,0.0,1.0
2019-10-11,132.27,134.47,130.9,131.72,139956,132.27,134.47,130.9,131.72,139956,0.0,1.0
2019-10-14,132.31,133.045,129.95,131.06,82436,132.31,133.045,129.95,131.06,82436,0.0,1.0
2019-10-15,133.12,134.87,132.07,132.69,142483,133.12,134.87,132.07,132.69,142483,0.0,1.0
2019-10-16,132.54,135.115,132.02,132.83,187905,132.54,135.115,132.02,132.83,187905,0.0,1.0
2019-10-17,131.12,134.1,130.91,133.7,151642,131.12,134.1,130.91,133.7,151642,0.0,1.0
2019-10-18,130.26,132.755,130.07,130.36,186131,130.26,132.755,130.07,130.36,186131,0.0,1.0
2019-10-21,130.33,131.7272,129.58,130.61,121804,130.33,131.7272,129.58,130.61,121804,0.0,1.0
2019-10-22,130.95,131.1,128.804,130.46,174331,130.95,131.1,128.804,130.46,174331,0.0,1.0
2019-10-23,129.86,132.0,129.69,130.58,97456,129.86,132.0,129.69,130.58,97456,0.0,1.0
2019-10-24,131.4,131.905,129.26,129.91,253071,131.4,131.905,129.26,129.91,253071,0.0,1.0
2019-10-25,134.48,135.88,131.05,131.05,180282,134.48,135.88,131.05,131.05,180282,0.0,1.0
2019-10-28,133.11,138.77,132.75,134.48,204563,133.11,138.77,132.75,134.48,204563,0.0,1.0
2019-10-29,129.99,133.42,129.1,132.11,160603,129.99,133.42,129.1,132.11,160603,0.0,1.0
2019-10-30,130.05,130.59,128.38,129.8,313174,130.05,130.59,128.38,129.8,313174,0.0,1.0
2019-10-31,132.12,132.52,119.99,125.64,386239,132.12,132.52,119.99,125.64,386239,0.0,1.0
2019-11-01,135.83,135.88,131.315,133.07,166020,135.83,135.88,131.315,133.07,166020,0.0,1.0
2019-11-04,140.16,140.45,134.78,135.35,272083,140.16,140.45,134.78,135.35,272083,0.0,1.0
2019-11-05,136.05,141.265,135.12,140.36,939890,136.05,141.265,135.12,140.36,939890,0.0,1.0
2019-11-06,134.4,136.77,133.415,136.0,302088,134.4,136.77,133.415,136.0,302088,0.0,1.0
2019-11-07,136.73,137.59,135.13,135.34,231622,136.73,137.59,135.13,135.34,231622,0.0,1.0
2019-11-08,136.57,137.6136,134.76,136.5,201774,136.57,137.6136,134.76,136.5,201774,0.0,1.0
2019-11-11,138.44,139.17,135.38,136.31,208012,138.44,139.17,135.38,136.31,208012,0.0,1.0
2019-11-12,140.56,141.49,136.01,138.41,205406,140.56,141.49,136.01,138.41,205406,0.0,1.0
2019-11-13,141.21,142.85,137.68,139.53,207132,141.21,142.85,137.68,139.53,207132,0.0,1.0
2019-11-14,144.29,145.09,140.44,144.29,173341,144.29,145.09,140.44,144.29,173341,0.0,1.0
2019-11-15,140.29,144.04,139.65,144.01,200969,140.29,144.04,139.65,144.01,200969,0.0,1.0
2019-11-18,142.53,144.14,138.67,140.28,196492,142.53,144.14,138.67,140.28,196492,0.0,1.0
2019-11-19,137.65,142.48,137.2,142.48,232226,137.65,142.48,137.2,142.48,232226,0.0,1.0
2019-11-20,137.1,138.66,135.77,137.57,226079,137.1,138.66,135.77,137.57,226079,0.0,1.0
2019-11-21,129.06,138.0,128.78,137.73,458911,129.06,138.0,128.78,137.73,458911,0.0,1.0
2019-11-22,128.01,131.4664,123.58,130.0,403330,128.01,131.4664,123.58,130.0,403330,0.0,1.0
2019-11-25,129.98,131.85,127.0,128.4,270947,129.98,131.85,127.0,128.4,270947,0.0,1.0
2019-11-26,131.82,134.5,128.825,130.07,306651,131.82,134.5,128.825,130.07,306651,0.0,1.0
2019-11-27,133.33,133.66,131.14,132.86,182939,133.33,133.66,131.14,132.86,182939,0.0,1.0
2019-11-29,128.14,132.5,127.87,132.5,72922,128.14,132.5,127.87,132.5,72922,0.0,1.0
2019-12-02,122.72,127.395,122.11,127.22,233868,122.72,127.395,122.11,127.22,233868,0.0,1.0
2019-12-03,121.87,122.91,120.3,120.95,194276,121.87,122.91,120.3,120.95,194276,0.0,1.0
2019-12-04,122.38,124.23,121.65,121.67,190157,122.38,124.23,121.65,121.67,190157,0.0,1.0
2019-12-05,124.78,125.0,122.73,123.8,180692,124.78,125.0,122.73,123.8,180692,0.0,1.0
2019-12-06,124.69,127.27,124.17,125.61,133540,124.69,127.27,124.17,125.61,133540,0.0,1.0
2019-12-09,124.85,125.715,123.205,124.07,216153,124.85,125.715,123.205,124.07,216153,0.0,1.0
2019-12-10,123.0,124.92,122.3,124.84,158386,123.0,124.92,122.3,124.84,158386,0.0,1.0
2019-12-11,122.44,123.09,121.1,122.92,297094,122.44,123.09,121.1,122.92,297094,0.0,1.0
2019-12-12,118.89,123.665,117.09,123.0,239445,118.89,123.665,117.09,123.0,239445,0.0,1.0
2019-12-13,117.64,121.595,116.43,118.97,270143,117.64,121.595,116.43,118.97,270143,0.0,1.0
2019-12-16,125.17,125.5,118.62,118.62,739645,125.17,125.5,118.62,118.62,739645,0.0,1.0
2019-12-17,125.46,126.25,121.9,124.8,409538,125.46,126.25,121.9,124.8,409538,0.0,1.0
2019-12-18,121.77,126.49,121.65,125.93,343413,121.77,126.49,121.65,125.93,343413,0.0,1.0
2019-12-19,121.24,123.72,120.2,121.68,429156,121.24,123.72,120.2,121.68,429156,0.0,1.0
2019-12-20,124.96,126.69,121.54,121.54,1628080,124.96,126.69,121.54,121.54,1628080,0.0,1.0
2019-12-23,124.42,125.195,121.815,125.11,278115,124.42,125.195,121.815,125.11,278115,0.0,1.0
2019-12-24,123.97,125.01,123.24,124.61,53341,123.97,125.01,123.24,124.61,53341,0.0,1.0
2019-12-26,125.71,126.04,122.85,123.86,170991,125.71,126.04,122.85,123.86,170991,0.0,1.0
2019-12-27,126.38,126.74,124.44,125.69,326408,126.38,126.74,124.44,125.69,326408,0.0,1.0
2019-12-30,125.46,126.33,124.62,126.01,113299,125.46,126.33,124.62,126.01,113299,0.0,1.0
2019-12-31,125.77,126.59,125.15,125.15,144242,125.77,126.59,125.15,125.15,144242,0.0,1.0
2020-01-02,125.71,126.46,123.63,126.46,235177,125.71,126.46,123.63,126.46,235177,0.0,1.0
2020-01-03,116.57,124.95,116.57,124.35,247812,116.57,124.95,116.57,124.35,247812,0.0,1.0
2020-01-06,117.34,117.37,112.54,116.26,381385,117.34,117.37,112.54,116.26,381385,0.0,1.0
2020-01-07,113.35,117.67,112.28,117.59,548796,113.35,117.67,112.28,117.59,548796,0.0,1.0
2020-01-08,108.99,114.53,108.96,113.56,377253,108.99,114.53,108.96,113.56,377253,0.0,1.0
2020-01-09,107.23,109.3857,106.46,108.7,370466,107.23,109.3857,106.46,108.7,370466,0.0,1.0
2020-01-10,107.25,108.0,104.51,106.9,220696,107.25,108.0,104.51,106.9,220696,0.0,1.0
2020-01-13,107.3,108.34,105.66,107.16,289783,107.3,108.34,105.66,107.16,289783,0.0,1.0
2020-01-14,109.25,110.87,106.9,107.4,221302,109.25,110.87,106.9,107.4,221302,0.0,1.0
2020-01-15,107.24,110.15,105.9,109.11,150696,107.24,110.15,105.9,109.11,150696,0.0,1.0
2020-01-16,107.53,112.0,106.28,108.35,144995,107.53,112.0,106.28,108.35,144995,0.0,1.0
2020-01-17,105.23,108.6,105.0,107.32,150231,105.23,108.6,105.0,107.32,150231,0.0,1.0
2020-01-21,106.88,107.2494,104.67,105.12,176972,106.88,107.2494,104.67,105.12,176972,0.0,1.0
2020-01-22,106.92,108.88,106.01,106.97,130493,106.92,108.88,106.01,106.97,130493,0.0,1.0
2020-01-23,106.55,107.1,105.34,106.78,125792,106.55,107.1,105.34,106.78,125792,0.0,1.0
2020-01-24,105.02,107.37,104.5,107.37,310253,105.02,107.37,104.5,107.37,310253,0.0,1.0
2020-01-27,106.89,107.9,102.89,103.47,330448,106.89,107.9,102.89,103.47,330448,0.0,1.0
2020-01-28,108.85,109.44,105.71,107.32,215824,108.85,109.44,105.71,107.32,215824,0.0,1.0
2020-01-29,111.38,113.59,108.34,108.39,643143,111.38,113.59,108.34,108.39,643143,0.0,1.0
2020-01-30,123.67,126.36,111.33,111.99,830836,123.67,126.36,111.33,111.99,830836,0.0,1.0
2020-01-31,119.63,126.19,118.5,123.58,429246,119.63,126.19,118.5,123.58,429246,0.0,1.0
2020-02-03,115.46,119.895,114.07,119.36,332191,115.46,119.895,114.07,119.36,332191,0.0,1.0
2020-02-04,115.0,118.0,114.5,117.72,307255,115.0,118.0,114.5,117.72,307255,0.0,1.0
2020-02-05,116.19,117.15,114.26,115.6,226411,116.19,117.15,114.26,115.6,226411,0.0,1.0
2020-02-06,115.96,118.275,115.22,116.28,143646,115.96,118.275,115.22,116.28,143646,0.0,1.0
2020-02-07,115.52,116.95,113.34,115.57,160401,115.52,116.95,113.34,115.57,160401,0.0,1.0
2020-02-10,117.14,117.91,115.06,115.29,210613,117.14,117.91,115.06,115.29,210613,0.0,1.0
2020-02-11,116.12,117.75,115.39,117.44,169318,116.12,117.75,115.39,117.44,169318,0.0,1.0
2020-02-12,115.19,117.07,114.18,117.0,227116,115.19,117.07,114.18,117.0,227116,0.0,1.0
2020-02-13,116.28,119.5,115.33,116.21,246079,116.28,119.5,115.33,116.21,246079,0.0,1.0
2020-02-14,117.44,117.94,115.54,116.86,272078,117.44,117.94,115.54,116.86,272078,0.0,1.0
2020-02-18,116.43,119.79,116.25,117.83,186256,116.43,119.79,116.25,117.83,186256,0.0,1.0
2020-02-19,117.34,118.175,116.48,117.22,198554,117.34,118.175,116.48,117.22,198554,0.0,1.0
2020-02-20,118.85,119.1,116.81,117.08,201888,118.85,119.1,116.81,117.08,201888,0.0,1.0
2020-02-21,123.52,123.83,118.0,118.81,325755,123.52,123.83,118.0,118.81,325755,0.0,1.0
2020-02-24,122.79,123.5,119.4,120.96,311400,122.79,123.5,119.4,120.96,311400,0.0,1.0
2020-02-25,116.38,123.18,115.775,122.82,227058,116.38,123.18,115.775,122.82,227058,0.0,1.0
2020-02-26,119.91,121.205,116.14,116.4,378126,119.91,121.205,116.14,116.4,378126,0.0,1.0
2020-02-27,120.89,123.13,115.95,118.82,407850,120.89,123.13,115.95,118.82,407850,0.0,1.0
2020-02-28,116.41,118.19,111.58,117.11,594432,116.41,118.19,111.58,117.11,594432,0.0,1.0
2020-03-02,115.04,118.515,110.56,117.13,370252,115.04,118.515,110.56,117.13,370252,0.0,1.0
2020-03-03,115.07,119.12,114.01,114.94,268079,115.07,119.12,114.01,114.94,268079,0.0,1.0
2020-03-04,119.04,119.3593,114.66,116.34,252616,119.04,119.3593,114.66,116.34,252616,0.0,1.0
2020-03-05,114.18,117.38,110.23,116.14,509210,114.18,117.38,110.23,116.14,509210,0.0,1.0
2020-03-06,110.63,113.95,108.19,110.43,305688,110.63,113.95,108.19,110.43,305688,0.0,1.0
2020-03-09,91.87,107.36,90.52,105.19,526259,91.87,107.36,90.52,105.19,526259,0.0,1.0
2020-03-10,96.1,96.57,88.57,93.73,415723,96.1,96.57,88.57,93.73,415723,0.0,1.0
2020-03-11,91.27,94.85,90.23,93.38,429099,91.27,94.85,90.23,93.38,429099,0.0,1.0
2020-03-12,74.29,84.98,74.17,84.98,523921,74.29,84.98,74.17,84.98,523921,0.0,1.0
2020-03-13,76.37,79.72,69.43,77.84,662629,76.37,79.72,69.43,77.84,662629,0.0,1.0
2020-03-16,67.01,71.905,66.555,69.35,642904,67.01,71.905,66.555,69.35,642904,0.0,1.0
2020-03-17,72.0,72.2,64.88,68.34,480706,72.0,72.2,64.88,68.34,480706,0.0,1.0
2020-03-18,59.51,69.695,55.445,67.0,496053,59.51,69.695,55.445,67.0,496053,0.0,1.0
2020-03-19,58.75,61.99,55.275,58.49,576860,58.75,61.99,55.275,58.49,576860,0.0,1.0
2020-03-20,52.02,61.62,51.0,58.19,543442,52.02,61.62,51.0,58.19,543442,0.0,1.0
2020-03-23,46.5,53.49,43.99,52.09,552379,46.5,53.49,43.99,52.09,552379,0.0,1.0
2020-03-24,69.02,72.145,49.45,49.68,609192,69.02,72.145,49.45,49.68,609192,0.0,1.0
2020-03-25,67.03,79.64,59.685,67.11,650049,67.03,79.64,59.685,67.11,650049,0.0,1.0
2020-03-26,63.55,68.87,62.0,63.27,439376,63.55,68.87,62.0,63.27,439376,0.0,1.0
2020-03-27,57.57,60.39,50.81,60.39,840779,57.57,60.39,50.81,60.39,840779,0.0,1.0
2020-03-30,57.43,60.3251,52.24,57.51,527460,57.43,60.3251,52.24,57.51,527460,0.0,1.0
2020-03-31,53.2,58.68,51.84,56.51,358608,53.2,58.68,51.84,56.51,358608,0.0,1.0
2020-04-01,46.66,52.56,46.0,50.48,308329,46.66,52.56,46.0,50.48,308329,0.0,1.0
2020-04-02,44.9,48.1,44.47,46.15,580006,44.9,48.1,44.47,46.15,580006,0.0,1.0
2020-04-03,43.86,45.86,40.8,44.91,367771,43.86,45.86,40.8,44.91,367771,0.0,1.0
2020-04-06,48.88,50.48,45.07,46.78,414198,48.88,50.48,45.07,46.78,414198,0.0,1.0
2020-04-07,51.74,54.06,48.54,52.12,485127,51.74,54.06,48.54,52.12,485127,0.0,1.0
2020-04-08,61.16,61.68,52.67,53.32,414337,61.16,61.68,52.67,53.32,414337,0.0,1.0
2020-04-09,64.32,71.18,62.56,64.44,619133,64.32,71.18,62.56,64.44,619133,0.0,1.0
2020-04-13,59.04,64.0,56.74,64.0,329593,59.04,64.0,56.74,64.0,329593,0.0,1.0
2020-04-14,52.56,61.85,51.81,60.93,444082,52.56,61.85,51.81,60.93,444082,0.0,1.0
2020-04-15,45.76,51.81,45.0506,51.81,667096,45.76,51.81,45.0506,51.81,667096,0.0,1.0
2020-04-16,49.62,50.04,44.01,45.41,429793,49.62,50.04,44.01,45.41,429793,0.0,1.0
2020-04-17,50.19,53.26,50.02,51.59,297091,50.19,53.26,50.02,51.59,297091,0.0,1.0
2020-04-20,46.79,49.07,45.0,48.3,198330,46.79,49.07,45.0,48.3,198330,0.0,1.0
2020-04-21,47.66,48.48,43.57,45.0,457354,47.66,48.48,43.57,45.0,457354,0.0,1.0
2020-04-22,51.19,51.97,48.33,49.25,267899,51.19,51.97,48.33,49.25,267899,0.0,1.0
2020-04-23,53.02,55.12,50.29,51.95,237865,53.02,55.12,50.29,51.95,237865,0.0,1.0
2020-04-24,54.77,55.66,52.29,53.37,232832,54.77,55.66,52.29,53.37,232832,0.0,1.0
2020-04-27,62.6,63.59,55.475,55.48,357531,62.6,63.59,55.475,55.48,357531,0.0,1.0
2020-04-28,63.2,67.835,61.425,65.42,320015,63.2,67.835,61.425,65.42,320015,0.0,1.0
2020-04-29,75.09,78.71,63.2,66.42,1027955,75.09,78.71,63.2,66.42,1027955,0.0,1.0
2020-04-30,72.79,74.0,69.93,73.1,421886,72.79,74.0,69.93,73.1,421886,0.0,1.0
2020-05-01,66.19,70.99,62.56,69.45,349699,66.19,70.99,62.56,69.45,349699,0.0,1.0
2020-05-04,64.22,66.15,61.67,64.84,478741,64.22,66.15,61.67,64.84,478741,0.0,1.0
2020-05-05,68.3,69.18,64.03,65.23,448716,68.3,69.18,64.03,65.23,448716,0.0,1.0
2020-05-06,71.97,72.84,64.72,68.47,376972,71.97,72.84,64.72,68.47,376972,0.0,1.0
2020-05-07,74.23,77.6,73.15,74.31,248022,74.23,77.6,73.15,74.31,248022,0.0,1.0
2020-05-08,75.24,77.795,74.39,76.29,246975,75.24,77.795,74.39,76.29,246975,0.0,1.0
2020-05-11,75.17,76.65,72.07,73.36,249735,75.17,76.65,72.07,73.36,249735,0.0,1.0
2020-05-12,74.53,75.92,73.9,75.01,182433,74.53,75.92,73.9,75.01,182433,0.0,1.0
2020-05-13,69.03,73.74,66.9,73.41,529545,69.03,73.74,66.9,73.41,529545,0.0,1.0
2020-05-14,70.15,70.56,67.09,67.58,426970,70.15,70.56,67.09,67.58,426970,0.0,1.0
2020-05-15,72.09,72.815,69.45,70.89,214945,72.09,72.815,69.45,70.89,214945,0.0,1.0
2020-05-18,80.04,80.44,75.31,76.31,246504,80.04,80.44,75.31,76.31,246504,0.0,1.0
2020-05-19,77.92,81.69,74.6,79.43,192262,77.92,81.69,74.6,79.43,192262,0.0,1.0
2020-05-20,78.1,81.26,77.12,79.09,160814,78.1,81.26,77.12,79.09,160814,0.0,1.0
2020-05-21,80.0,81.23,78.01,78.01,125017,80.0,81.23,78.01,78.01,125017,0.0,1.0
2020-05-22,80.26,81.235,80.0,80.78,215731,80.26,81.235,80.0,80.78,215731,0.0,1.0
2020-05-26,86.73,88.76,80.58,81.12,233849,86.73,88.76,80.58,81.12,233849,0.0,1.0
2020-05-27,91.23,91.38,85.14,89.96,260364,91.23,91.38,85.14,89.96,260364,0.0,1.0
2020-05-28,88.73,92.965,88.16,92.14,210469,88.73,92.965,88.16,92.14,210469,0.0,1.0
2020-05-29,90.13,92.62,86.631,87.38,374602,90.13,92.62,86.631,87.38,374602,0.0,1.0
2020-06-01,88.16,90.36,87.3681,89.73,497748,88.16,90.36,87.3681,89.73,497748,0.0,1.0
2020-06-02,86.69,90.6925,86.51,89.66,441698,86.69,90.6925,86.51,89.66,441698,0.0,1.0
2020-06-03,85.42,88.8,85.3,87.65,420646,85.42,88.8,85.3,87.65,420646,0.0,1.0
2020-06-04,81.02,84.94,80.94,83.84,386556,81.02,84.94,80.94,83.84,386556,0.0,1.0
2020-06-05,81.61,85.15,80.17,84.51,655655,81.61,85.15,80.17,84.51,655655,0.0,1.0
2020-06-08,96.96,97.1,82.5821,83.59,268557,96.96,97.1,82.5821,83.59,268557,0.0,1.0
2020-06-09,93.59,95.35,88.55,92.44,292859,93.59,95.35,88.55,92.44,292859,0.0,1.0
2020-06-10,86.72,92.12,86.57,92.12,262630,86.72,92.12,86.57,92.12,262630,0.0,1.0
2020-06-11,73.28,81.69,72.97,81.66,359076,73.28,81.69,72.97,81.66,359076,0.0,1.0
2020-06-12,78.44,80.55,73.97,78.59,205991,78.44,80.55,73.97,78.59,205991,0.0,1.0
2020-06-15,80.18,81.32,74.53,74.88,173073,80.18,81.32,74.53,74.88,173073,0.0,1.0
2020-06-16,80.62,85.84,79.77,84.56,162535,80.62,85.84,79.77,84.56,162535,0.0,1.0
2020-06-17,78.42,80.9,77.76,80.55,166775,78.42,80.9,77.76,80.55,166775,0.0,1.0
2020-06-18,80.64,81.5465,75.75,76.84,157808,80.64,81.5465,75.75,76.84,157808,0.0,1.0
2020-06-19,76.93,81.92,76.36,81.0,237125,76.93,81.92,76.36,81.0,237125,0.0,1.0
2020-06-22,78.96,79.15,75.52,76.93,137537,78.96,79.15,75.52,76.93,137537,0.0,1.0
2020-06-23,79.51,80.73,78.36,80.58,133986,79.51,80.73,78.36,80.58,133986,0.0,1.0
2020-06-24,80.59,81.41,77.26,78.29,169809,80.59,81.41,77.26,78.29,169809,0.0,1.0
2020-06-25,81.29,81.54,78.65,79.63,149573,81.29,81.54,78.65,79.63,149573,0.0,1.0
2020-06-26,78.11,81.41,77.54,80.77,424905,78.11,81.41,77.54,80.77,424905,0.0,1.0
2020-06-29,82.74,85.5,78.2,79.76,181200,82.74,85.5,78.2,79.76,181200,0.0,1.0
2020-06-30,76.34,82.22,74.3,82.22,397900,76.34,82.22,74.3,82.22,397900,0.0,1.0
2020-07-01,75.22,78.45,74.82,75.71,154800,75.22,78.45,74.82,75.71,154800,0.0,1.0
2020-07-02,74.71,79.18,74.25,77.29,133800,74.71,79.18,74.25,77.29,133800,0.0,1.0
2020-07-06,74.2,77.58,73.32,76.51,195800,74.2,77.58,73.32,76.51,195800,0.0,1.0
2020-07-07,71.67,73.85,71.27,73.24,132000,71.67,73.85,71.27,73.24,132000,0.0,1.0
2020-07-08,72.06,72.14,70.05,71.67,180900,72.06,72.14,70.05,71.67,180900,0.0,1.0
2020-07-09,71.33,72.15,68.74,71.9,190800,71.33,72.15,68.74,71.9,190800,0.0,1.0
2020-07-10,73.77,73.89,70.25,71.28,153800,73.77,73.89,70.25,71.28,153800,0.0,1.0
2020-07-13,72.99,76.54,71.72,75.88,188400,72.99,76.54,71.72,75.88,188400,0.0,1.0
2020-07-14,76.07,76.72,71.74,72.59,186900,76.07,76.72,71.74,72.59,186900,0.0,1.0
2020-07-15,82.66,84.49,78.1,78.74,256600,82.66,84.49,78.1,78.74,256600,0.0,1.0
2020-07-16,80.97,83.14,80.07,81.61,137400,80.97,83.14,80.07,81.61,137400,0.0,1.0
2020-07-17,83.46,83.69,79.76,81.26,172300,83.46,83.69,79.76,81.26,172300,0.0,1.0
2020-07-20,80.65,83.67,79.98,82.83,133382,80.65,83.67,79.98,82.83,133382,0.0,1.0
2020-07-21,82.42,84.26,81.41,82.01,99895,82.42,84.26,81.41,82.01,99895,0.0,1.0
2020-07-22,82.38,83.69,81.575,82.04,168686,82.38,83.69,81.575,82.04,168686,0.0,1.0
2020-07-23,80.65,84.12,80.28,82.15,164539,80.65,84.12,80.28,82.15,164539,0.0,1.0
2020-07-24,79.18,81.09,78.54,80.71,116921,79.18,81.09,78.54,80.71,116921,0.0,1.0
2020-07-27,84.73,84.91,78.82,79.13,131080,84.73,84.91,78.82,79.13,131080,0.0,1.0
2020-07-28,82.64,85.13,81.1,83.99,293389,82.64,85.13,81.1,83.99,293389,0.0,1.0
2020-07-29,92.03,93.3,83.37,83.37,178446,92.03,93.3,83.37,83.37,178446,0.0,1.0
2020-07-30,102.66,123.3,102.0,106.9,918937,102.66,123.3,102.0,106.9,918937,0.0,1.0
2020-07-31,100.0,103.32,95.785,101.04,299308,100.0,103.32,95.785,101.04,299308,0.0,1.0
2020-08-03,97.45,100.82,96.2,99.98,190774,97.45,100.82,96.2,99.98,190774,0.0,1.0
2020-08-04,97.03,100.22,96.525,97.44,109271,97.03,100.22,96.525,97.44,109271,0.0,1.0
2020-08-05,98.57,99.21,95.705,97.63,111826,98.57,99.21,95.705,97.63,111826,0.0,1.0
2020-08-06,99.73,100.0,96.25,97.18,115368,99.73,100.0,96.25,97.18,115368,0.0,1.0
2020-08-07,98.29,100.765,96.91,98.54,154077,98.29,100.765,96.91,98.54,154077,0.0,1.0
2020-08-10,99.51,101.0,99.08,99.36,161939,99.51,101.0,99.08,99.36,161939,0.0,1.0
2020-08-11,97.42,101.2,96.46,99.75,151725,97.42,101.2,96.46,99.75,151725,0.0,1.0
2020-08-12,97.93,99.07,96.2,98.74,86355,97.93,99.07,96.2,98.74,86355,0.0,1.0
2020-08-13,96.2,97.66,94.77,96.86,87811,96.2,97.66,94.77,96.86,87811,0.0,1.0
2020-08-14,95.31,96.47,94.56,95.6,89547,95.31,96.47,94.56,95.6,89547,0.0,1.0
2020-08-17,99.12,100.335,95.64,97.0,179933,99.12,100.335,95.64,97.0,179933,0.0,1.0
2020-08-18,92.51,98.21,90.19,98.13,174023,92.51,98.21,90.19,98.13,174023,0.0,1.0
2020-08-19,93.39,94.94,91.52,91.99,107007,93.39,94.94,91.52,91.99,107007,0.0,1.0
2020-08-20,96.03,97.26,92.28,92.28,86605,96.03,97.26,92.28,92.28,86605,0.0,1.0
2020-08-21,93.81,95.655,92.37,95.19,88058,93.81,95.655,92.37,95.19,88058,0.0,1.0
2020-08-24,96.05,96.235,93.565,95.0,69462,96.05,96.235,93.565,95.0,69462,0.0,1.0
2020-08-25,96.55,96.96,94.18,96.96,85150,96.55,96.96,94.18,96.96,85150,0.0,1.0
2020-08-26,95.2,97.71,94.58,96.54,80278,95.2,97.71,94.58,96.54,80278,0.0,1.0
2020-08-27,95.95,96.66,94.245,95.94,68287,95.95,96.66,94.245,95.94,68287,0.0,1.0
2020-08-28,95.09,97.47,93.91,96.46,88184,95.09,97.47,93.91,96.46,88184,0.0,1.0
2020-08-31,92.7,97.625,91.37,96.36,161202,92.7,97.625,91.37,96.36,161202,0.0,1.0
2020-09-01,93.56,93.6,90.51,91.44,201757,93.56,93.6,90.51,91.44,201757,0.0,1.0
2020-09-02,94.91,95.59,91.22,93.38,115440,94.91,95.59,91.22,93.38,115440,0.0,1.0
2020-09-03,87.5,94.23,86.97,94.06,149252,87.5,94.23,86.97,94.06,149252,0.0,1.0
2020-09-04,85.22,89.16,82.5,89.16,122063,85.22,89.16,82.5,89.16,122063,0.0,1.0
2020-09-08,83.89,86.0,81.7,83.88,117076,83.89,86.0,81.7,83.88,117076,0.0,1.0
2020-09-09,82.16,84.71,80.91,84.71,136626,82.16,84.71,80.91,84.71,136626,0.0,1.0
2020-09-10,81.88,85.54,81.81,82.78,185608,81.88,85.54,81.81,82.78,185608,0.0,1.0
2020-09-11,81.81,82.33,79.22,81.92,179329,81.81,82.33,79.22,81.92,179329,0.0,1.0
2020-09-14,83.76,84.53,81.62,82.57,143239,83.76,84.53,81.62,82.57,143239,0.0,1.0
2020-09-15,80.29,85.0,80.12,84.4,114526,80.29,85.0,80.12,84.4,114526,0.0,1.0
2020-09-16,80.67,81.79,79.41,81.04,137567,80.67,81.79,79.41,81.04,137567,0.0,1.0
2020-09-17,80.69,81.4,78.21,79.0,141063,80.69,81.4,78.21,79.0,141063,0.0,1.0
2020-09-18,77.03,81.69,75.88,81.39,626125,77.03,81.69,75.88,81.39,626125,0.0,1.0
2020-09-21,75.95,76.13,71.97,74.9,189540,75.95,76.13,71.97,74.9,189540,0.0,1.0
2020-09-22,75.35,76.79,73.11,76.19,175757,75.35,76.79,73.11,76.19,175757,0.0,1.0
2020-09-23,70.215,77.37,69.93,75.74,218642,70.215,77.37,69.93,75.74,218642,0.0,1.0
2020-09-24,71.19,71.82,68.265,69.94,173522,71.19,71.82,68.265,69.94,173522,0.0,1.0
2020-09-25,72.3,73.08,70.04,70.9,84296,72.3,73.08,70.04,70.9,84296,0.0,1.0
2020-09-28,75.13,75.545,72.5,73.39,131960,75.13,75.545,72.5,73.39,131960,0.0,1.0
2020-09-29,74.12,75.37,73.335,75.02,74171,74.12,75.37,73.335,75.02,74171,0.0,1.0
2020-09-30,75.16,76.74,74.51,74.94,111928,75.16,76.74,74.51,74.94,111928,0.0,1.0
2020-10-01,75.31,77.035,73.1,74.945,120078,75.31,77.035,73.1,74.945,120078,0.0,1.0
2020-10-02,78.22,78.32,72.86,73.45,116128,78.22,78.32,72.86,73.45,116128,0.0,1.0
2020-10-05,80.68,80.84,78.01,79.05,146735,80.68,80.84,78.01,79.05,146735,0.0,1.0
2020-10-06,81.06,84.17,80.26,81.48,154112,81.06,84.17,80.26,81.48,154112,0.0,1.0
2020-10-07,84.72,85.35,82.28,82.78,138142,84.72,85.35,82.28,82.78,138142,0.0,1.0
2020-10-08,85.94,87.93,84.98,86.2,92302,85.94,87.93,84.98,86.2,92302,0.0,1.0
2020-10-09,85.72,89.69,85.535,86.82,113488,85.72,89.69,85.535,86.82,113488,0.0,1.0
2020-10-12,88.48,88.74,85.31,85.77,68603,88.48,88.74,85.31,85.77,68603,0.0,1.0
2020-10-13,84.97,88.37,84.61,87.52,56618,84.97,88.37,84.61,87.52,56618,0.0,1.0
2020-10-14,87.1,87.79,85.58,85.58,86099,87.1,87.79,85.58,85.58,86099,0.0,1.0
2020-10-15,87.18,87.67,84.05,85.75,91644,87.18,87.67,84.05,85.75,91644,0.0,1.0
2020-10-16,87.21,88.1,85.99,86.705,61079,87.21,88.1,85.99,86.705,61079,0.0,1.0
2020-10-19,83.77,87.56,83.25,87.56,99303,83.77,87.56,83.25,87.56,99303,0.0,1.0
2020-10-20,83.06,85.94,82.41,84.47,67646,83.06,85.94,82.41,84.47,67646,0.0,1.0
2020-10-21,82.26,83.1,80.57,82.98,79095,82.26,83.1,80.57,82.98,79095,0.0,1.0
2020-10-22,82.7,84.58,82.28,83.2,76721,82.7,84.58,82.28,83.2,76721,0.0,1.0
2020-10-23,81.61,83.32,79.05,83.32,106607,81.61,83.32,79.05,83.32,106607,0.0,1.0
2020-10-26,80.7,81.24,76.57,80.1,181308,80.7,81.24,76.57,80.1,181308,0.0,1.0
2020-10-27,79.65,82.68,79.4,80.45,86441,79.65,82.68,79.4,80.45,86441,0.0,1.0
2020-10-28,76.25,77.895,74.11,77.52,155358,76.25,77.895,74.11,77.52,155358,0.0,1.0
2020-10-29,77.15,82.39,75.26,75.46,168582,77.15,82.39,75.26,75.46,168582,0.0,1.0
2020-10-30,73.4,79.36,72.14,76.11,203822,73.4,79.36,72.14,76.11,203822,0.0,1.0
2020-11-02,77.86,78.89,74.32,74.97,114460,77.86,78.89,74.32,74.97,114460,0.0,1.0
2020-11-03,82.22,83.23,78.51,79.77,84713,82.22,83.23,78.51,79.77,84713,0.0,1.0
2020-11-04,82.41,83.34,81.02,81.38,56952,82.41,83.34,81.02,81.38,56952,0.0,1.0
2020-11-05,86.78,87.0,83.2,83.2,81574,86.78,87.0,83.2,83.2,81574,0.0,1.0
2020-11-06,83.87,87.22,83.54,86.71,63112,83.87,87.22,83.54,86.71,63112,0.0,1.0
2020-11-09,90.04,95.22,89.88,90.37,132906,90.04,95.22,89.88,90.37,132906,0.0,1.0
2020-11-10,86.8,92.5,86.05,91.6,173103,86.8,92.5,86.05,91.6,173103,0.0,1.0
2020-11-11,83.0,87.75,82.07,87.7,127747,83.0,87.75,82.07,87.7,127747,0.0,1.0
2020-11-12,78.93,84.0,77.93,81.73,143959,78.93,84.0,77.93,81.73,143959,0.0,1.0
2020-11-13,82.79,83.45,79.82,79.82,115611,82.79,83.45,79.82,79.82,115611,0.0,1.0
2020-11-16,85.4,85.88,80.99,85.09,184130,85.4,85.88,80.99,85.09,184130,0.0,1.0
2020-11-17,84.33,85.42,79.48,84.13,129127,84.33,85.42,79.48,84.13,129127,0.0,1.0
2020-11-18,85.42,88.42,84.19,84.19,64618,85.42,88.42,84.19,84.19,64618,0.0,1.0
2020-11-19,86.07,86.825,83.28,85.5,62247,86.07,86.825,83.28,85.5,62247,0.0,1.0
2020-11-20,85.57,85.83,82.64,85.29,108565,85.57,85.83,82.64,85.29,108565,0.0,1.0
2020-11-23,88.49,89.905,85.7,86.65,100829,88.49,89.905,85.7,86.65,100829,0.0,1.0
2020-11-24,96.72,96.97,89.395,89.67,193965,96.72,96.97,89.395,89.67,193965,0.0,1.0
2020-11-25,96.2,97.34,94.63,96.36,175728,96.2,97.34,94.63,96.36,175728,0.0,1.0
2020-11-27,94.37,97.34,94.0525,96.08,50830,94.37,97.34,94.0525,96.08,50830,0.0,1.0
2020-11-30,89.63,95.89,89.23,94.49,136467,89.63,95.89,89.23,94.49,136467,0.0,1.0
2020-12-01,88.15,91.2,85.99,91.11,180912,88.15,91.2,85.99,91.11,180912,0.0,1.0
2020-12-02,87.11,90.175,86.43,87.97,114769,87.11,90.175,86.43,87.97,114769,0.0,1.0
2020-12-03,89.8,91.61,86.09,87.4,181978,89.8,91.61,86.09,87.4,181978,0.0,1.0
2020-12-04,88.8,91.2875,87.35,89.93,93709,88.8,91.2875,87.35,89.93,93709,0.0,1.0
2020-12-07,90.64,91.145,86.22,89.07,81697,90.64,91.145,86.22,89.07,81697,0.0,1.0
2020-12-08,90.23,92.87,88.64,89.37,99640,90.23,92.87,88.64,89.37,99640,0.0,1.0
2020-12-09,91.29,92.47,90.105,92.33,82550,91.29,92.47,90.105,92.33,82550,0.0,1.0
2020-12-10,93.88,94.91,90.59,90.59,88349,93.88,94.91,90.59,90.59,88349,0.0,1.0
2020-12-11,90.26,94.5,90.12,92.95,71457,90.26,94.5,90.12,92.95,71457,0.0,1.0
2020-12-14,91.95,94.17,91.31,91.71,115979,91.95,94.17,91.31,91.71,115979,0.0,1.0
2020-12-15,92.67,93.54,90.93,92.98,71907,92.67,93.54,90.93,92.98,71907,0.0,1.0
2020-12-16,90.47,93.53,89.41,93.03,100515,90.47,93.53,89.41,93.03,100515,0.0,1.0
2020-12-17,90.95,91.85,89.77,90.47,80752,90.95,91.85,89.77,90.47,80752,0.0,1.0
2020-12-18,90.84,93.78,90.28,91.38,200834,90.84,93.78,90.28,91.38,200834,0.0,1.0
2020-12-21,88.03,89.02,85.85,88.18,80118,88.03,89.02,85.85,88.18,80118,0.0,1.0
2020-12-22,87.51,88.76,86.35,88.11,59630,87.51,88.76,86.35,88.11,59630,0.0,1.0
2020-12-23,86.57,90.1,86.11,88.14,75436,86.57,90.1,86.11,88.14,75436,0.0,1.0
2020-12-24,86.63,87.37,86.14,87.08,24297,86.63,87.37,86.14,87.08,24297,0.0,1.0
2020-12-28,86.75,89.15,86.57,88.09,65480,86.75,89.15,86.57,88.09,65480,0.0,1.0
2020-12-29,86.39,88.25,84.99,87.19,88602,86.39,88.25,84.99,87.19,88602,0.0,1.0
2020-12-30,86.75,88.25,85.9458,86.63,46653,86.75,88.25,85.9458,86.63,46653,0.0,1.0
2020-12-31,87.74,88.41,84.74,87.04,113295,87.74,88.41,84.74,87.04,113295,0.0,1.0
2021-01-04,85.22,88.0,83.475,87.94,67517,85.22,88.0,83.475,87.94,67517,0.0,1.0
2021-01-05,91.19,92.68,82.88,86.0,107964,91.19,92.68,82.88,86.0,107964,0.0,1.0
2021-01-06,97.42,99.2475,91.87,91.87,121827,97.42,99.2475,91.87,91.87,121827,0.0,1.0
2021-01-07,93.07,97.15,92.77,97.15,87754,93.07,97.15,92.77,97.15,87754,0.0,1.0
2021-01-08,91.65,95.42,90.43,93.1,145749,91.65,95.42,90.43,93.1,145749,0.0,1.0
2021-01-11,92.48,92.59,88.63,89.86,53818,92.48,92.59,88.63,89.86,53818,0.0,1.0
2021-01-12,97.6,98.15,92.53,92.53,79765,97.6,98.15,92.53,92.53,79765,0.0,1.0
2021-01-13,95.24,98.18,94.71,97.72,65711,95.24,98.18,94.71,97.72,65711,0.0,1.0
2021-01-14,95.28,98.065,94.25,95.84,62783,95.28,98.065,94.25,95.84,62783,0.0,1.0
2021-01-15,93.8,94.93,91.37,93.62,58733,93.8,94.93,91.37,93.62,58733,0.0,1.0
2021-01-19,94.97,95.77,93.36,94.52,85449,94.97,95.77,93.36,94.52,85449,0.0,1.0
2021-01-20,95.4,97.585,94.72,94.72,38549,95.4,97.585,94.72,94.72,38549,0.0,1.0
2021-01-21,95.36,96.32,93.24,95.58,49628,95.36,96.32,93.24,95.58,49628,0.0,1.0
2021-01-22,96.18,96.62,94.14,94.43,46646,96.18,96.62,94.14,94.43,46646,0.0,1.0
2021-01-25,97.46,100.45,95.23,95.42,72946,97.46,100.45,95.23,95.42,72946,0.0,1.0
2021-01-26,103.26,103.86,97.66,98.74,140001,103.26,103.86,97.66,98.74,140001,0.0,1.0
2021-01-27,114.38,114.95,101.19,101.19,359995,114.38,114.95,101.19,101.19,359995,0.0,1.0
2021-01-28,109.84,128.8656,106.5,119.88,455582,109.84,128.8656,106.5,119.88,455582,0.0,1.0
2021-01-29,91.39,109.5,91.38,109.5,222735,91.39,109.5,91.38,109.5,222735,0.0,1.0
2021-02-01,92.05,94.52,88.76,92.52,134242,92.05,94.52,88.76,92.52,134242,0.0,1.0
2021-02-02,91.85,93.49,87.63,92.24,128609,91.85,93.49,87.63,92.24,128609,0.0,1.0
2021-02-03,94.99,94.99,90.49,91.45,124017,94.99,94.99,90.49,91.45,124017,0.0,1.0
2021-02-04,100.36,101.41,92.38,93.815,172623,100.36,101.41,92.38,93.815,172623,0.0,1.0
2021-02-05,98.52,101.73,97.1,101.01,102739,98.52,101.73,97.1,101.01,102739,0.0,1.0
2021-02-08,106.6,107.0,98.73,99.33,152905,106.6,107.0,98.73,99.33,152905,0.0,1.0
2021-02-09,103.47,106.56,102.34,105.48,64700,103.47,106.56,102.34,105.48,64700,0.0,1.0
2021-02-10,104.12,106.79,103.56,103.56,66079,104.12,106.79,103.56,103.56,66079,0.0,1.0
2021-02-11,104.21,106.21,102.32,104.35,61589,104.21,106.21,102.32,104.35,61589,0.0,1.0
2021-02-12,104.89,105.5,102.635,105.29,103072,104.89,105.5,102.635,105.29,103072,0.0,1.0
2021-02-16,104.69,106.42,103.3,105.17,103956,104.69,106.42,103.3,105.17,103956,0.0,1.0
2021-02-17,99.07,103.56,99.02,103.56,88195,99.07,103.56,99.02,103.56,88195,0.0,1.0
2021-02-18,94.53,97.95,93.14,97.95,113573,94.53,97.95,93.14,97.95,113573,0.0,1.0
2021-02-19,94.84,96.78,93.62,95.21,61711,94.84,96.78,93.62,95.21,61711,0.0,1.0
2021-02-22,95.38,96.74,93.76,94.49,59863,95.38,96.74,93.76,94.49,59863,0.0,1.0
2021-02-23,97.55,99.15,92.055,94.7,86356,97.55,99.15,92.055,94.7,86356,0.0,1.0
2021-02-24,99.7,101.09,95.84,97.85,60874,99.7,101.09,95.84,97.85,60874,0.0,1.0
2021-02-25,95.66,101.61,94.28,99.39,85830,95.66,101.61,94.28,99.39,85830,0.0,1.0
2021-02-26,99.08,101.3699,94.74,96.47,127247,99.08,101.3699,94.74,96.47,127247,0.0,1.0
2021-03-01,97.89,102.88,97.59,101.4,142478,97.89,102.88,97.59,101.4,142478,0.0,1.0
2021-03-02,94.35,96.89,92.855,96.89,62003,94.35,96.89,92.855,96.89,62003,0.0,1.0
2021-03-03,97.02,98.76,93.08,95.26,101692,97.02,98.76,93.08,95.26,101692,0.0,1.0
2021-03-04,95.13,99.205,93.47,97.04,86562,95.13,99.205,93.47,97.04,86562,0.0,1.0
2021-03-05,97.91,98.68,92.73,97.34,78368,97.91,98.68,92.73,97.34,78368,0.0,1.0
2021-03-08,99.18,100.75,96.45,98.83,83003,99.18,100.75,96.45,98.83,83003,0.0,1.0
2021-03-09,99.41,102.01,98.81,100.63,65111,99.41,102.01,98.81,100.63,65111,0.0,1.0
2021-03-10,101.64,102.4075,100.03,100.91,59148,101.64,102.4075,100.03,100.91,59148,0.0,1.0
2021-03-11,102.83,104.445,101.25,102.57,62333,102.83,104.445,101.25,102.57,62333,0.0,1.0
2021-03-12,104.4,104.68,101.455,103.14,56479,104.4,104.68,101.455,103.14,56479,0.0,1.0
2021-03-15,105.33,105.5,102.9346,104.85,57588,105.33,105.5,102.9346,104.85,57588,0.0,1.0
2021-03-16,102.9,104.33,101.695,104.33,54410,102.9,104.33,101.695,104.33,54410,0.0,1.0
2021-03-17,105.34,105.5,98.91,102.69,83999,105.34,105.5,98.91,102.69,83999,0.0,1.0
2021-03-18,101.82,105.49,100.99,103.63,68390,101.82,105.49,100.99,103.63,68390,0.0,1.0
2021-03-19,104.66,105.5,101.61,101.61,201745,104.66,105.5,101.61,101.61,201745,0.0,1.0
2021-03-22,101.84,105.49,100.505,105.49,41903,101.84,105.49,100.505,105.49,41903,0.0,1.0
2021-03-23,94.23,101.25,93.75,100.2,96122,94.23,101.25,93.75,100.2,96122,0.0,1.0
2021-03-24,94.59,100.0,93.77,95.0,124085,94.59,100.0,93.77,95.0,124085,0.0,1.0
2021-03-25,96.28,96.72,92.22,93.56,60450,96.28,96.72,92.22,93.56,60450,0.0,1.0
2021-03-26,100.15,100.57,96.62,97.27,76243,100.15,100.57,96.62,97.27,76243,0.0,1.0
2021-03-29,98.93,101.66,97.38,99.97,77091,98.93,101.66,97.38,99.97,77091,0.0,1.0
2021-03-30,99.46,99.91,96.85,98.6,49399,99.46,99.91,96.85,98.6,49399,0.0,1.0
2021-03-31,100.13,102.09,99.63,100.09,76237,100.13,102.09,99.63,100.09,76237,0.0,1.0
2021-04-01,103.56,104.64,99.63,101.11,86230,103.56,104.64,99.63,101.11,86230,0.0,1.0
2021-04-05,105.9,105.9,103.5,103.92,72904,105.9,105.9,103.5,103.92,72904,0.0,1.0
2021-04-06,107.93,107.98,104.92,105.8,84301,107.93,107.98,104.92,105.8,84301,0.0,1.0
2021-04-07,107.22,107.94,105.97,107.8,54451,107.22,107.94,105.97,107.8,54451,0.0,1.0
2021-04-08,106.17,108.45,105.41,107.37,95237,106.17,108.45,105.41,107.37,95237,0.0,1.0
2021-04-09,106.27,107.72,103.9,105.45,51012,106.27,107.72,103.9,105.45,51012,0.0,1.0
2021-04-12,107.42,107.51,104.86,106.93,24176,107.42,107.51,104.86,106.93,24176,0.0,1.0
2021-04-13,104.7,107.88,104.13,107.54,57320,104.7,107.88,104.13,107.54,57320,0.0,1.0
2021-04-14,104.97,107.48,104.51,105.0,37136,104.97,107.48,104.51,105.0,37136,0.0,1.0
2021-04-15,99.99,111.01,99.38,108.5,99492,99.99,111.01,99.38,108.5,99492,0.0,1.0
2021-04-16,101.85,102.795,97.78,100.93,83176,101.85,102.795,97.78,100.93,83176,0.0,1.0
2021-04-19,99.77,101.7,97.175,101.7,47366,99.77,101.7,97.175,101.7,47366,0.0,1.0
2021-04-20,95.63,99.19,92.47,99.19,180087,95.63,99.19,92.47,99.19,180087,0.0,1.0
2021-04-21,96.2,97.72,93.14,95.44,107623,96.2,97.72,93.14,95.44,107623,0.0,1.0
2021-04-22,94.54,98.045,93.68,96.91,75980,94.54,98.045,93.68,96.91,75980,0.0,1.0
2021-04-23,95.22,96.4545,93.86,94.94,31834,95.22,96.4545,93.86,94.94,31834,0.0,1.0
2021-04-26,96.65,97.47,95.21,96.12,36350,96.65,97.47,95.21,96.12,36350,0.0,1.0
2021-04-27,95.98,97.54,95.7,95.97,39019,95.98,97.54,95.7,95.97,39019,0.0,1.0
2021-04-28,95.0,97.23,94.6,96.77,54247,95.0,97.23,94.6,96.77,54247,0.0,1.0
2021-04-29,96.15,96.42,92.585,95.66,69556,96.15,96.42,92.585,95.66,69556,0.0,1.0
2021-04-30,95.26,95.9739,92.71,95.75,110096,95.26,95.9739,92.71,95.75,110096,0.0,1.0
2021-05-03,98.22,99.69,94.0,95.9,77806,98.22,99.69,94.0,95.9,77806,0.0,1.0
2021-05-04,98.75,98.76,95.4494,97.94,173507,98.75,98.76,95.4494,97.94,173507,0.0,1.0
2021-05-05,96.05,99.97,95.52,99.4,109185,96.05,99.97,95.52,99.4,109185,0.0,1.0
2021-05-06,95.18,98.1746,93.64,96.63,72324,95.18,98.1746,93.64,96.63,72324,0.0,1.0
2021-05-07,101.49,101.99,94.78,94.78,71547,101.49,101.99,94.78,94.78,71547,0.0,1.0
2021-05-10,98.39,101.89,98.39,101.75,45166,98.39,101.89,98.39,101.75,45166,0.0,1.0
2021-05-11,100.67,101.44,94.2,95.9,62594,100.67,101.44,94.2,95.9,62594,0.0,1.0
2021-05-12,101.39,106.11,99.63,99.63,357280,101.39,106.11,99.63,99.63,357280,0.0,1.0
2021-05-13,103.06,104.01,99.61,101.12,86270,103.06,104.01,99.61,101.12,86270,0.0,1.0
2021-05-14,104.23,107.0,102.81,104.31,73338,104.23,107.0,102.81,104.31,73338,0.0,1.0
2021-05-17,103.7,106.16,101.86,102.94,71035,103.7,106.16,101.86,102.94,71035,0.0,1.0
2021-05-18,96.28,104.82,96.1,103.64,493381,96.28,104.82,96.1,103.64,493381,0.0,1.0
2021-05-19,98.9,99.49,93.28,94.7,103714,98.9,99.49,93.28,94.7,103714,0.0,1.0
2021-05-20,97.86,100.32,96.35,98.32,76763,97.86,100.32,96.35,98.32,76763,0.0,1.0
2021-05-21,97.37,99.88,95.94,98.9,75410,97.37,99.88,95.94,98.9,75410,0.0,1.0
2021-05-24,97.18,98.4,96.8,97.91,56646,97.18,98.4,96.8,97.91,56646,0.0,1.0
2021-05-25,95.18,98.81,94.65,97.11,109993,95.18,98.81,94.65,97.11,109993,0.0,1.0
2021-05-26,96.24,97.73,91.62,95.51,171329,96.24,97.73,91.62,95.51,171329,0.0,1.0
2021-05-27,98.53,99.81,93.95,96.44,135768,98.53,99.81,93.95,96.44,135768,0.0,1.0
2021-05-28,99.31,99.31,95.51,99.14,68444,99.31,99.31,95.51,99.14,68444,0.0,1.0
2021-06-01,99.04,100.61,96.68,100.0,70702,99.04,100.61,96.68,100.0,70702,0.0,1.0
2021-06-02,98.86,100.92,97.39,99.61,178172,98.86,100.92,97.39,99.61,178172,0.0,1.0
2021-06-03,99.05,100.12,96.56,98.26,80440,99.05,100.12,96.56,98.26,80440,0.0,1.0
2021-06-04,96.41,100.13,95.826,99.58,59581,96.41,100.13,95.826,99.58,59581,0.0,1.0
2021-06-07,97.94,98.0,95.28,96.88,88187,97.94,98.0,95.28,96.88,88187,0.0,1.0
2021-06-08,99.65,100.525,97.32,98.19,82906,99.65,100.525,97.32,98.19,82906,0.0,1.0
2021-06-09,100.22,100.86,98.92,99.48,64766,100.22,100.86,98.92,99.48,64766,0.0,1.0
2021-06-10,100.71,101.35,98.79,100.9,93698,100.71,101.35,98.79,100.9,93698,0.0,1.0
2021-06-11,105.13,105.13,101.14,101.56,79060,105.13,105.13,101.14,101.56,79060,0.0,1.0
2021-06-14,104.06,106.19,102.96,105.22,100452,104.06,106.19,102.96,105.22,100452,0.0,1.0
2021-06-15,105.12,105.37,102.995,104.0,97970,105.12,105.37,102.995,104.0,97970,0.0,1.0
2021-06-16,106.9,107.035,103.26,105.05,100212,106.9,107.035,103.26,105.05,100212,0.0,1.0
2021-06-17,105.24,108.26,104.785,106.07,106201,105.24,108.26,104.785,106.07,106201,0.0,1.0
2021-06-18,101.56,105.24,99.24,103.24,190723,101.56,105.24,99.24,103.24,190723,0.0,1.0
2021-06-21,102.76,103.55,99.87,102.73,91461,102.76,103.55,99.87,102.73,91461,0.0,1.0
2021-06-22,104.21,105.44,100.86,102.32,76938,104.21,105.44,100.86,102.32,76938,0.0,1.0
2021-06-23,104.84,106.1675,103.34,104.08,93707,104.84,106.1675,103.34,104.08,93707,0.0,1.0
2021-06-24,108.22,108.5,104.64,105.43,81781,108.22,108.5,104.64,105.43,81781,0.0,1.0
2021-06-25,106.7,109.685,106.31,108.5,713674,106.7,109.685,106.31,108.5,713674,0.0,1.0
2021-06-28,108.15,108.71,104.97,107.22,82102,108.15,108.71,104.97,107.22,82102,0.0,1.0
2021-06-29,109.45,109.59,105.87,108.05,76914,109.45,109.59,105.87,108.05,76914,0.0,1.0
2021-06-30,108.41,110.34,107.27,109.3,91000,108.41,110.34,107.27,109.3,91000,0.0,1.0
2021-07-01,108.95,109.94,107.93,109.74,54389,108.95,109.94,107.93,109.74,54389,0.0,1.0
2021-07-02,109.05,110.5425,107.81,109.32,54955,109.05,110.5425,107.81,109.32,54955,0.0,1.0
2021-07-06,108.78,110.05,107.45,108.71,59395,108.78,110.05,107.45,108.71,59395,0.0,1.0
2021-07-07,109.04,110.49,106.1,109.0,73500,109.04,110.49,106.1,109.0,73500,0.0,1.0
2021-07-08,108.54,109.28,106.17,107.37,123809,108.54,109.28,106.17,107.37,123809,0.0,1.0
2021-07-09,110.71,111.175,108.975,109.95,97379,110.71,111.175,108.975,109.95,97379,0.0,1.0
2021-07-12,111.95,112.48,108.61,109.87,85650,111.95,112.48,108.61,109.87,85650,0.0,1.0
2021-07-13,112.44,113.89,110.73,110.83,110724,112.44,113.89,110.73,110.83,110724,0.0,1.0
2021-07-14,108.96,114.48,108.82,112.81,132833,108.96,114.48,108.82,112.81,132833,0.0,1.0
2021-07-15,111.35,111.8,108.3875,108.72,87162,111.35,111.8,108.3875,108.72,87162,0.0,1.0
2021-07-16,113.84,114.06,112.3994,112.76,84257,113.84,114.06,112.3994,112.76,84257,0.0,1.0
2021-07-19,110.84,114.295,110.0,111.67,100316,110.84,114.295,110.0,111.67,100316,0.0,1.0
2021-07-20,120.33,121.9644,111.42,111.42,195418,120.33,121.9644,111.42,111.42,195418,0.0,1.0
2021-07-21,117.05,122.3,116.46,120.44,81417,117.05,122.3,116.46,120.44,81417,0.0,1.0
2021-07-22,117.84,119.43,116.19,117.06,82512,117.84,119.43,116.19,117.06,82512,0.0,1.0
2021-07-23,118.76,120.31,116.21,118.48,47744,118.76,120.31,116.21,118.48,47744,0.0,1.0
2021-07-26,117.58,120.3,116.43,119.47,63440,117.58,120.3,116.43,119.47,63440,0.0,1.0
2021-07-27,115.4,117.965,114.0,116.55,91006,115.4,117.965,114.0,116.55,91006,0.0,1.0
2021-07-28,116.88,118.12,115.21,116.68,104258,116.88,118.12,115.21,116.68,104258,0.0,1.0
2021-07-29,104.02,116.74,101.48,116.74,243946,104.02,116.74,101.48,116.74,243946,0.0,1.0
2021-07-30,102.25,104.59,100.13,103.01,90398,102.25,104.59,100.13,103.01,90398,0.0,1.0
2021-08-02,103.18,104.98,100.23,102.0,85301,103.18,104.98,100.23,102.0,85301,0.0,1.0
2021-08-03,102.29,102.78,98.71,102.78,83099,102.29,102.78,98.71,102.78,83099,0.0,1.0
2021-08-04,100.49,102.0,99.12,100.99,89207,100.49,102.0,99.12,100.99,89207,0.0,1.0
2021-08-05,96.82,100.62,96.82,100.23,105577,96.82,100.62,96.82,100.23,105577,0.0,1.0
2021-08-06,96.14,97.98,95.08,97.98,83413,96.14,97.98,95.08,97.98,83413,0.0,1.0
2021-08-09,95.26,96.5868,92.33,95.74,97525,95.26,96.5868,92.33,95.74,97525,0.0,1.0
2021-08-10,95.05,96.84,93.62,95.62,80151,95.05,96.84,93.62,95.62,80151,0.0,1.0
2021-08-11,96.03,98.5,94.88,95.74,91299,96.03,98.5,94.88,95.74,91299,0.0,1.0
2021-08-12,94.53,97.51,93.81,96.0,76619,94.53,97.51,93.81,96.0,76619,0.0,1.0
2021-08-13,93.59,94.75,91.97,93.61,96270,93.59,94.75,91.97,93.61,96270,0.0,1.0
2021-08-16,92.92,93.81,91.0927,93.45,65479,92.92,93.81,91.0927,93.45,65479,0.0,1.0
2021-08-17,90.96,92.5,89.56,91.77,80930,90.96,92.5,89.56,91.77,80930,0.0,1.0
2021-08-18,89.84,92.27,89.84,90.86,57434,89.84,92.27,89.84,90.86,57434,0.0,1.0
2021-08-19,89.63,90.25,88.655,88.87,71509,89.63,90.25,88.655,88.87,71509,0.0,1.0
2021-08-20,92.14,92.42,89.03,89.03,68529,92.14,92.42,89.03,89.03,68529,0.0,1.0
2021-08-23,91.8,94.26,91.27,92.28,61540,91.8,94.26,91.27,92.28,61540,0.0,1.0
2021-08-24,93.1,93.7,92.01,92.01,47232,93.1,93.7,92.01,92.01,47232,0.0,1.0
2021-08-25,93.18,94.31,92.84,93.525,39030,93.18,94.31,92.84,93.525,39030,0.0,1.0
2021-08-26,92.09,93.55,90.07,92.84,58759,92.09,93.55,90.07,92.84,58759,0.0,1.0
2021-08-27,93.81,94.52,91.35,92.06,76863,93.81,94.52,91.35,92.06,76863,0.0,1.0
2021-08-30,93.78,94.5,93.055,93.83,78992,93.78,94.5,93.055,93.83,78992,0.0,1.0
2021-08-31,94.98,95.65,92.555,93.87,69982,94.98,95.65,92.555,93.87,69982,0.0,1.0
2021-09-01,95.73,96.735,94.71,95.53,63045,95.73,96.735,94.71,95.53,63045,0.0,1.0
2021-09-02,96.61,97.38,95.51,95.88,62653,96.61,97.38,95.51,95.88,62653,0.0,1.0
2021-09-03,95.03,96.42,94.2,96.42,49687,95.03,96.42,94.2,96.42,49687,0.0,1.0
2021-09-07,88.95,94.545,88.93,94.38,152684,88.95,94.545,88.93,94.38,152684,0.0,1.0
2021-09-08,85.93,88.995,85.665,88.65,179614,85.93,88.995,85.665,88.65,179614,0.0,1.0
2021-09-09,87.43,88.35,84.45,84.47,90819,87.43,88.35,84.45,84.47,90819,0.0,1.0
2021-09-10,84.79,88.38,84.68,88.17,82718,84.79,88.38,84.68,88.17,82718,0.0,1.0
2021-09-13,87.7,87.82,85.0,85.44,76272,87.7,87.82,85.0,85.44,76272,0.0,1.0
2021-09-14,84.86,88.51,84.35,88.51,87772,84.86,88.51,84.35,88.51,87772,0.0,1.0
2021-09-15,86.06,87.8,85.63,86.0,110193,86.06,87.8,85.63,86.0,110193,0.0,1.0
2021-09-16,90.0,90.74,86.2,86.2,112877,90.0,90.74,86.2,86.2,112877,0.0,1.0
2021-09-17,89.4,90.95,86.88,90.95,325861,89.4,90.95,86.88,90.95,325861,0.0,1.0
2021-09-20,85.36,88.37,84.56,87.74,99466,85.36,88.37,84.56,87.74,99466,0.0,1.0
2021-09-21,83.63,87.785,83.36,85.96,55539,83.63,87.785,83.36,85.96,55539,0.0,1.0
2021-09-22,83.86,86.04,83.05,83.9,75476,83.86,86.04,83.05,83.9,75476,0.0,1.0
2021-09-23,85.24,85.96,83.68,84.05,55316,85.24,85.96,83.68,84.05,55316,0.0,1.0
2021-09-24,83.43,84.735,83.1,84.43,68885,83.43,84.735,83.1,84.43,68885,0.0,1.0
2021-09-27,86.27,87.31,82.69,83.89,81178,86.27,87.31,82.69,83.89,81178,0.0,1.0
2021-09-28,85.48,86.89,84.03,85.54,87604,85.48,86.89,84.03,85.54,87604,0.0,1.0
2021-09-29,86.47,87.045,84.5151,85.65,69669,86.47,87.045,84.5151,85.65,69669,0.0,1.0
2021-09-30,86.83,90.03,86.68,86.94,80548,86.83,90.03,86.68,86.94,80548,0.0,1.0
2021-10-01,90.49,90.76,85.7898,86.97,109531,90.49,90.76,85.7898,86.97,109531,0.0,1.0
2021-10-04,88.81,90.8,87.805,90.49,73223,88.81,90.8,87.805,90.49,73223,0.0,1.0
2021-10-05,90.38,90.97,87.28,88.82,65843,90.38,90.97,87.28,88.82,65843,0.0,1.0
2021-10-06,89.46,90.51,88.195,89.34,71124,89.46,90.51,88.195,89.34,71124,0.0,1.0
2021-10-07,90.77,91.99,89.84,89.87,76376,90.77,91.99,89.84,89.87,76376,0.0,1.0
2021-10-08,84.43,91.41,84.31,90.7,97240,84.43,91.41,84.31,90.7,97240,0.0,1.0
2021-10-11,81.95,84.44,81.64,84.44,89715,81.95,84.44,81.64,84.44,89715,0.0,1.0
2021-10-12,85.31,85.33,81.62,81.62,60951,85.31,85.33,81.62,81.62,60951,0.0,1.0
2021-10-13,84.89,86.15,83.93,85.39,50345,84.89,86.15,83.93,85.39,50345,0.0,1.0
2021-10-14,87.17,87.86,85.64,86.17,52964,87.17,87.86,85.64,86.17,52964,0.0,1.0
2021-10-15,87.38,88.0,86.92,87.64,108575,87.38,88.0,86.92,87.64,108575,0.0,1.0
2021-10-18,89.04,89.05,87.1912,87.31,65057,89.04,89.05,87.1912,87.31,65057,0.0,1.0
2021-10-19,89.62,90.97,88.84,89.47,807536,89.62,90.97,88.84,89.47,807536,0.0,1.0
2021-10-20,88.42,91.575,87.72,89.83,86947,88.42,91.575,87.72,89.83,86947,0.0,1.0
2021-10-21,88.16,88.97,86.42,87.95,74720,88.16,88.97,86.42,87.95,74720,0.0,1.0
2021-10-22,88.59,89.33,85.4,87.89,56100,88.59,89.33,85.4,87.89,56100,0.0,1.0
2021-10-25,88.86,90.31,87.525,88.37,62123,88.86,90.31,87.525,88.37,62123,0.0,1.0
2021-10-26,90.87,91.375,88.67,89.29,113615,90.87,91.375,88.67,89.29,113615,0.0,1.0
2021-10-27,86.87,90.08,84.06,90.08,167637,86.87,90.08,84.06,90.08,167637,0.0,1.0
2021-10-28,89.65,97.91,88.27,88.27,145161,89.65,97.91,88.27,88.27,145161,0.0,1.0
2021-10-29,89.32,94.12,86.615,90.14,107141,89.32,94.12,86.615,90.14,107141,0.0,1.0
2021-11-01,92.69,93.1,88.81,89.49,81183,92.69,93.1,88.81,89.49,81183,0.0,1.0
2021-11-02,92.26,93.15,91.195,92.54,75975,92.26,93.15,91.195,92.54,75975,0.0,1.0
2021-11-03,92.37,93.72,89.705,92.26,85527,92.37,93.72,89.705,92.26,85527,0.0,1.0
2021-11-04,91.85,93.46,89.51,92.52,71722,91.85,93.46,89.51,92.52,71722,0.0,1.0
2021-11-05,92.42,93.51,91.21,91.72,133348,92.42,93.51,91.21,91.72,133348,0.0,1.0
2021-11-08,92.21,94.0,91.69,93.66,75509,92.21,94.0,91.69,93.66,75509,0.0,1.0
2021-11-09,90.28,93.3,90.17,92.41,97370,90.28,93.3,90.17,92.41,97370,0.0,1.0
2021-11-10,87.08,90.23,85.24,89.79,190417,87.08,90.23,85.24,89.79,190417,0.0,1.0
2021-11-11,86.76,87.555,86.21,87.55,70181,86.76,87.555,86.21,87.55,70181,0.0,1.0
2021-11-12,88.0,88.35,86.7,86.91,80106,88.0,88.35,86.7,86.91,80106,0.0,1.0
2021-11-15,88.97,92.11,85.15,88.33,61098,88.97,92.11,85.15,88.33,61098,0.0,1.0
2021-11-16,86.66,90.15,86.42,88.57,65942,86.66,90.15,86.42,88.57,65942,0.0,1.0
2021-11-17,84.86,87.29,83.97,85.89,63217,84.86,87.29,83.97,85.89,63217,0.0,1.0
2021-11-18,80.27,88.812,80.0,84.82,163916,80.27,88.812,80.0,84.82,163916,0.0,1.0
2021-11-19,79.83,80.84,79.25,79.25,91099,79.83,80.84,79.25,79.25,91099,0.0,1.0
2021-11-22,80.37,81.76,78.8,79.99,91166,80.37,81.76,78.8,79.99,91166,0.0,1.0
2021-11-23,80.88,81.32,78.5,80.16,68108,80.88,81.32,78.5,80.16,68108,0.0,1.0
2021-11-24,83.37,83.6,80.07,80.07,62431,83.37,83.6,80.07,80.07,62431,0.0,1.0
2021-11-26,79.4,83.14,77.61,80.72,77578,79.4,83.14,77.61,80.72,77578,0.0,1.0
2021-11-29,80.39,81.87,78.75,80.79,81207,80.39,81.87,78.75,80.79,81207,0.0,1.0
2021-11-30,77.83,79.81,76.14,79.2,87040,77.83,79.81,76.14,79.2,87040,0.0,1.0
2021-12-01,75.77,80.265,75.09,79.83,127993,75.77,80.265,75.09,79.83,127993,0.0,1.0
2021-12-02,79.61,80.48,75.98,75.98,113129,79.61,80.48,75.98,75.98,113129,0.0,1.0
2021-12-03,77.62,80.0,76.74,79.8,81350,77.62,80.0,76.74,79.8,81350,0.0,1.0
2021-12-06,78.79,80.0476,78.03,78.67,79134,78.79,80.0476,78.03,78.67,79134,0.0,1.0
2021-12-07,78.57,81.235,78.34,80.15,82952,78.57,81.235,78.34,80.15,82952,0.0,1.0
2021-12-08,76.82,79.28,76.39,78.81,63062,76.82,79.28,76.39,78.81,63062,0.0,1.0
2021-12-09,73.1,76.2083,72.99,75.62,98706,73.1,76.2083,72.99,75.62,98706,0.0,1.0
2021-12-10,71.88,74.145,70.26,73.89,103826,71.88,74.145,70.26,73.89,103826,0.0,1.0
2021-12-13,69.12,72.755,68.87,71.84,105655,69.12,72.755,68.87,71.84,105655,0.0,1.0
2021-12-14,69.84,70.56,68.365,68.6,160828,69.84,70.56,68.365,68.6,160828,0.0,1.0
2021-12-15,70.86,71.6,67.34,70.19,111632,70.86,71.6,67.34,70.19,111632,0.0,1.0
2021-12-16,70.17,72.01,69.45,71.44,113554,70.17,72.01,69.45,71.44,113554,0.0,1.0
2021-12-17,67.65,70.56,66.91,70.3,239704,67.65,70.56,66.91,70.3,239704,0.0,1.0
2021-12-20,66.22,67.4525,65.35,66.31,111677,66.22,67.4525,65.35,66.31,111677,0.0,1.0
2021-12-21,67.95,68.63,66.9,66.93,88799,67.95,68.63,66.9,66.93,88799,0.0,1.0
2021-12-22,69.11,69.38,67.72,67.72,71731,69.11,69.38,67.72,67.72,71731,0.0,1.0
2021-12-23,69.78,70.292,69.39,69.69,58629,69.78,70.292,69.39,69.69,58629,0.0,1.0
2021-12-27,68.26,69.67,66.87,69.67,112951,68.26,69.67,66.87,69.67,112951,0.0,1.0
2021-12-28,69.0,69.605,68.3,68.53,108864,69.0,69.605,68.3,68.53,108864,0.0,1.0
2021-12-29,67.83,69.465,66.74,69.22,97279,67.83,69.465,66.74,69.22,97279,0.0,1.0
2021-12-30,70.66,71.83,67.52,67.83,73378,70.66,71.83,67.52,67.83,73378,0.0,1.0
2021-12-31,71.61,72.78,69.87,70.24,67922,71.61,72.78,69.87,70.24,67922,0.0,1.0
2022-01-03,73.17,73.6,71.46,72.0,87038,73.17,73.6,71.46,72.0,87038,0.0,1.0
2022-01-04,73.9,75.14,72.68,73.24,68814,73.9,75.14,72.68,73.24,68814,0.0,1.0
2022-01-05,69.76,73.84,69.6,73.84,63328,69.76,73.84,69.6,73.84,63328,0.0,1.0
2022-01-06,72.32,72.66,69.88,69.88,78776,72.32,72.66,69.88,69.88,78776,0.0,1.0
2022-01-07,70.74,73.18,70.14,71.89,76968,70.74,73.18,70.14,71.89,76968,0.0,1.0
2022-01-10,70.83,71.55,69.045,70.32,56372,70.83,71.55,69.045,70.32,56372,0.0,1.0
2022-01-11,72.34,73.02,70.08,70.72,66260,72.34,73.02,70.08,70.72,66260,0.0,1.0
2022-01-12,72.02,73.18,71.73,72.5,59972,72.02,73.18,71.73,72.5,59972,0.0,1.0
2022-01-13,71.97,73.36,71.69,72.11,56515,71.97,73.36,71.69,72.11,56515,0.0,1.0
2022-01-14,73.6,73.8,71.05,71.56,73354,73.6,73.8,71.05,71.56,73354,0.0,1.0
2022-01-18,72.45,73.1,72.0,72.38,64238,72.45,73.1,72.0,72.38,64238,0.0,1.0
2022-01-19,71.64,73.3,70.47,72.59,78964,71.64,73.3,70.47,72.59,78964,0.0,1.0
2022-01-20,72.0,73.79,71.53,71.75,99151,72.0,73.79,71.53,71.75,99151,0.0,1.0
2022-01-21,71.71,72.9,69.71,71.96,153656,71.71,72.9,69.71,71.96,153656,0.0,1.0
2022-01-24,73.53,74.2,68.165,70.51,119976,73.53,74.2,68.165,70.51,119976,0.0,1.0
2022-01-25,71.92,73.09,69.21,72.34,91300,71.92,73.09,69.21,72.34,91300,0.0,1.0
2022-01-26,70.21,73.2941,69.08,72.89,93560,70.21,73.2941,69.08,72.89,93560,0.0,1.0
2022-01-27,67.14,75.4,67.05,73.42,186428,67.14,75.4,67.05,73.42,186428,0.0,1.0
2022-01-28,69.23,69.37,65.77,67.44,90431,69.23,69.37,65.77,67.44,90431,0.0,1.0
2022-01-31,67.22,69.93,66.27,68.53,84472,67.22,69.93,66.27,68.53,84472,0.0,1.0
2022-02-01,66.21,68.64,64.64,67.28,115248,66.21,68.64,64.64,67.28,115248,0.0,1.0
2022-02-02,65.42,66.4525,65.02,65.77,108916,65.42,66.4525,65.02,65.77,108916,0.0,1.0
2022-02-03,64.16,66.44,63.67,64.78,131183,64.16,66.44,63.67,64.78,131183,0.0,1.0
2022-02-04,62.82,64.13,61.75,64.0,69309,62.82,64.13,61.75,64.0,69309,0.0,1.0
2022-02-07,63.59,64.85,62.0,62.82,111328,63.59,64.85,62.0,62.82,111328,0.0,1.0
2022-02-08,66.07,66.44,63.14,63.72,101973,66.07,66.44,63.14,63.72,101973,0.0,1.0
2022-02-09,66.21,68.6,65.74,66.7,78834,66.21,68.6,65.74,66.7,78834,0.0,1.0
2022-02-10,65.34,65.79,64.13,64.89,83458,65.34,65.79,64.13,64.89,83458,0.0,1.0
2022-02-11,66.8,68.12,65.145,65.43,92142,66.8,68.12,65.145,65.43,92142,0.0,1.0
2022-02-14,66.72,67.63,66.14,66.85,67421,66.72,67.63,66.14,66.85,67421,0.0,1.0
2022-02-15,70.16,70.34,67.14,67.14,80664,70.16,70.34,67.14,67.14,80664,0.0,1.0
2022-02-16,67.89,69.62,67.06,69.62,57776,67.89,69.62,67.06,69.62,57776,0.0,1.0
2022-02-17,67.56,67.62,65.5973,67.19,75670,67.56,67.62,65.5973,67.19,75670,0.0,1.0
2022-02-18,65.71,67.98,65.38,67.12,67477,65.71,67.98,65.38,67.12,67477,0.0,1.0
2022-02-22,62.62,65.77,62.45,65.5,121603,62.62,65.77,62.45,65.5,121603,0.0,1.0
2022-02-23,61.48,63.295,61.005,62.94,75868,61.48,63.295,61.005,62.94,75868,0.0,1.0
2022-02-24,62.61,62.64,59.51,60.32,80045,62.61,62.64,59.51,60.32,80045,0.0,1.0
2022-02-25,62.19,63.41,60.85,62.43,71818,62.19,63.41,60.85,62.43,71818,0.0,1.0
2022-02-28,62.99,63.84,61.29,61.29,85196,62.99,63.84,61.29,61.29,85196,0.0,1.0
2022-03-01,62.19,62.65,60.01,62.65,87627,62.19,62.65,60.01,62.65,87627,0.0,1.0
2022-03-02,65.05,65.6,62.0,62.47,73286,65.05,65.6,62.0,62.47,73286,0.0,1.0
2022-03-03,64.79,66.15,63.77,65.41,47365,64.79,66.15,63.77,65.41,47365,0.0,1.0
2022-03-04,62.75,64.74,61.495,63.87,63433,62.75,64.74,61.495,63.87,63433,0.0,1.0
2022-03-07,61.73,63.8,61.52,63.01,63959,61.73,63.8,61.52,63.01,63959,0.0,1.0
2022-03-08,61.67,64.22,61.11,61.9,53729,61.67,64.22,61.11,61.9,53729,0.0,1.0
2022-03-09,62.98,64.32,61.73,62.56,45240,62.98,64.32,61.73,62.56,45240,0.0,1.0
2022-03-10,60.42,61.71,58.62,61.71,101907,60.42,61.71,58.62,61.71,101907,0.0,1.0
2022-03-11,59.87,61.94,58.92,61.16,47345,59.87,61.94,58.92,61.16,47345,0.0,1.0
2022-03-14,60.72,61.64,59.26,59.8,69501,60.72,61.64,59.26,59.8,69501,0.0,1.0
2022-03-15,62.48,63.3,61.31,61.36,44257,62.48,63.3,61.31,61.36,44257,0.0,1.0
2022-03-16,63.93,64.97,62.78,62.78,76823,63.93,64.97,62.78,62.78,76823,0.0,1.0
2022-03-17,65.87,66.26,63.54,64.27,53738,65.87,66.26,63.54,64.27,53738,0.0,1.0
2022-03-18,66.63,66.71,64.72,65.47,105618,66.63,66.71,64.72,65.47,105618,0.0,1.0
2022-03-21,64.47,67.05,64.07,66.18,50780,64.47,67.05,64.07,66.18,50780,0.0,1.0
2022-03-22,64.84,66.91,64.69,65.14,54795,64.84,66.91,64.69,65.14,54795,0.0,1.0
2022-03-23,62.32,64.77,61.76,64.3,54832,62.32,64.77,61.76,64.3,54832,0.0,1.0
2022-03-24,63.7,63.7,61.72,62.46,35738,63.7,63.7,61.72,62.46,35738,0.0,1.0
2022-03-25,64.0,64.31,62.385,62.445,47417,64.0,64.31,62.385,62.445,47417,0.0,1.0
2022-03-28,63.65,64.0,62.74,63.52,32916,63.65,64.0,62.74,63.52,32916,0.0,1.0
2022-03-29,67.26,67.31,63.7052,64.49,41849,67.26,67.31,63.7052,64.49,41849,0.0,1.0
2022-03-30,65.09,67.24,64.895,66.62,46519,65.09,67.24,64.895,66.62,46519,0.0,1.0
2022-03-31,63.59,65.86,63.35,64.91,53863,63.59,65.86,63.35,64.91,53863,0.0,1.0
2022-04-01,64.84,65.865,63.38,64.15,64056,64.84,65.865,63.38,64.15,64056,0.0,1.0
2022-04-04,65.93,66.59,64.84,64.84,41296,65.93,66.59,64.84,64.84,41296,0.0,1.0
2022-04-05,64.05,65.82,63.91,65.59,45553,64.05,65.82,63.91,65.59,45553,0.0,1.0
2022-04-06,64.13,65.1,61.57,63.45,59939,64.13,65.1,61.57,63.45,59939,0.0,1.0
2022-04-07,62.34,64.87,61.79,64.41,64560,62.34,64.87,61.79,64.41,64560,0.0,1.0
2022-04-08,61.58,63.12,60.03,62.41,48264,61.58,63.12,60.03,62.41,48264,0.0,1.0
2022-04-11,60.77,62.39,59.87,61.31,72994,60.77,62.39,59.87,61.31,72994,0.0,1.0
2022-04-12,61.05,63.48,60.47,61.5,38734,61.05,63.48,60.47,61.5,38734,0.0,1.0
2022-04-13,61.9,62.36,59.14,60.82,46665,61.9,62.36,59.14,60.82,46665,0.0,1.0
2022-04-14,60.46,62.21,60.355,62.18,44402,60.46,62.21,60.355,62.18,44402,0.0,1.0
2022-04-18,60.15,60.41,58.92,60.22,49958,60.15,60.41,58.92,60.22,49958,0.0,1.0
2022-04-19,62.2,63.07,59.85,60.18,42133,62.2,63.07,59.85,60.18,42133,0.0,1.0
2022-04-20,62.82,63.8,62.03,62.64,55199,62.82,63.8,62.03,62.64,55199,0.0,1.0
2022-04-21,61.95,64.33,61.14,63.49,59513,61.95,64.33,61.14,63.49,59513,0.0,1.0
2022-04-22,59.34,65.38,59.22,61.6,70129,59.34,65.38,59.22,61.6,70129,0.0,1.0
2022-04-25,60.12,60.12,58.385,59.0,59270,60.12,60.12,58.385,59.0,59270,0.0,1.0
2022-04-26,57.9,59.56,57.36,59.51,62456,57.9,59.56,57.36,59.51,62456,0.0,1.0
2022-04-27,57.61,58.59,56.97,58.14,68424,57.61,58.59,56.97,58.14,68424,0.0,1.0
2022-04-28,53.44,58.385,51.56,57.29,120839,53.44,58.385,51.56,57.29,120839,0.0,1.0
2022-04-29,50.51,54.9233,49.085,53.99,179953,50.51,54.9233,49.085,53.99,179953,0.0,1.0
2022-05-02,52.32,53.35,49.5,50.22,141661,52.32,53.35,49.5,50.22,141661,0.0,1.0
2022-05-03,51.83,52.79,51.35,52.27,90566,51.83,52.79,51.35,52.27,90566,0.0,1.0
2022-05-04,55.01,55.0704,50.74,51.6,119963,55.01,55.0704,50.74,51.6,119963,0.0,1.0
2022-05-05,48.48,54.73,48.27,54.16,100134,48.48,54.73,48.27,54.16,100134,0.0,1.0
2022-05-06,47.07,48.06,45.98,48.06,127998,47.07,48.06,45.98,48.06,127998,0.0,1.0
2022-05-09,44.35,46.8,44.02,46.07,111701,44.35,46.8,44.02,46.07,111701,0.0,1.0
2022-05-10,44.98,45.56,42.07,45.4,159832,44.98,45.56,42.07,45.4,159832,0.0,1.0
2022-05-11,42.96,45.06,41.39,45.04,257267,42.96,45.06,41.39,45.04,257267,0.0,1.0
2022-05-12,43.24,45.53,41.5,42.67,88801,43.24,45.53,41.5,42.67,88801,0.0,1.0
2022-05-13,45.38,46.08,43.75,43.75,66714,45.38,46.08,43.75,43.75,66714,0.0,1.0
2022-05-16,43.94,45.965,43.65,44.96,64366,43.94,45.965,43.65,44.96,64366,0.0,1.0
2022-05-17,45.56,47.18,44.355,45.08,70552,45.56,47.18,44.355,45.08,70552,0.0,1.0
2022-05-18,43.67,45.73,43.22,44.56,80814,43.67,45.73,43.22,44.56,80814,0.0,1.0
2022-05-19,43.75,44.64,43.02,43.13,67128,43.75,44.64,43.02,43.13,67128,0.0,1.0
2022-05-20,43.86,45.07,42.0,44.57,80555,43.86,45.07,42.0,44.57,80555,0.0,1.0
2022-05-23,43.53,44.68,42.71,44.68,65603,43.53,44.68,42.71,44.68,65603,0.0,1.0
2022-05-24,42.74,43.1,41.2,43.1,63684,42.74,43.1,41.2,43.1,63684,0.0,1.0
2022-05-25,43.14,43.75,41.63,42.23,64903,43.14,43.75,41.63,42.23,64903,0.0,1.0
2022-05-26,44.12,45.77,43.74,43.74,65666,44.12,45.77,43.74,43.74,65666,0.0,1.0
2022-05-27,45.82,46.14,44.58,44.58,53760,45.82,46.14,44.58,44.58,53760,0.0,1.0
2022-05-31,43.58,45.91,43.12,45.23,103273,43.58,45.91,43.12,45.23,103273,0.0,1.0
2022-06-01,42.63,44.22,42.43,43.61,75931,42.63,44.22,42.43,43.61,75931,0.0,1.0
2022-06-02,43.5,43.89,42.25,42.54,52824,43.5,43.89,42.25,42.54,52824,0.0,1.0
2022-06-03,42.73,43.2524,42.1,42.78,73987,42.73,43.2524,42.1,42.78,73987,0.0,1.0
2022-06-06,42.57,43.8,41.745,43.54,83167,42.57,43.8,41.745,43.54,83167,0.0,1.0
2022-06-07,42.56,43.185,41.955,42.1,46537,42.56,43.185,41.955,42.1,46537,0.0,1.0
2022-06-08,41.72,42.71,41.64,42.12,60185,41.72,42.71,41.64,42.12,60185,0.0,1.0
2022-06-09,40.8,41.86,40.57,41.22,97558,40.8,41.86,40.57,41.22,97558,0.0,1.0
2022-06-10,38.71,40.44,38.58,40.14,82860,38.71,40.44,38.58,40.14,82860,0.0,1.0
2022-06-13,37.44,38.53,36.78,36.78,121934,37.44,38.53,36.78,36.78,121934,0.0,1.0
2022-06-14,36.92,37.75,36.11,37.56,65521,36.92,37.75,36.11,37.56,65521,0.0,1.0
2022-06-15,40.05,40.395,36.96,37.48,161002,40.05,40.395,36.96,37.48,161002,0.0,1.0
2022-06-16,38.94,39.28,37.88,38.93,85393,38.94,39.28,37.88,38.93,85393,0.0,1.0
2022-06-17,39.68,40.515,38.83,38.96,189394,39.68,40.515,38.83,38.96,189394,0.0,1.0
2022-06-21,40.58,41.395,39.72,40.47,85853,40.58,41.395,39.72,40.47,85853,0.0,1.0
2022-06-22,40.74,41.58,39.95,39.95,79815,40.74,41.58,39.95,39.95,79815,0.0,1.0
2022-06-23,41.37,41.62,40.23,41.17,67875,41.37,41.62,40.23,41.17,67875,0.0,1.0
2022-06-24,41.8,42.95,41.27,41.63,158842,41.8,42.95,41.27,41.63,158842,0.0,1.0
2022-06-27,41.4,41.93,40.89,41.78,69596,41.4,41.93,40.89,41.78,69596,0.0,1.0
2022-06-28,40.0,42.03,39.77,41.26,113540,40.0,42.03,39.77,41.26,113540,0.0,1.0
2022-06-29,39.4,41.64,38.92,40.03,84586,39.4,41.64,38.92,40.03,84586,0.0,1.0
2022-06-30,38.9,39.12,37.9,38.65,58315,38.9,39.12,37.9,38.65,58315,0.0,1.0
2022-07-01,39.41,39.79,38.07,38.8,80499,39.41,39.79,38.07,38.8,80499,0.0,1.0
2022-07-05,36.9,38.53,36.735,38.53,106407,36.9,38.53,36.735,38.53,106407,0.0,1.0
2022-07-06,33.59,37.53,33.28,37.08,137317,33.59,37.53,33.28,37.08,137317,0.0,1.0
2022-07-07,33.51,34.0,31.98,34.0,292933,33.51,34.0,31.98,34.0,292933,0.0,1.0
2022-07-08,32.86,34.79,32.3,33.7,238826,32.86,34.79,32.3,33.7,238826,0.0,1.0
2022-07-11,29.95,33.07,29.5,32.67,164132,29.95,33.07,29.5,32.67,164132,0.0,1.0
2022-07-12,28.54,30.08,27.8701,29.86,189782,28.54,30.08,27.8701,29.86,189782,0.0,1.0
2022-07-13,27.2,28.67,26.33,27.98,254796,27.2,28.67,26.33,27.98,254796,0.0,1.0
2022-07-14,25.88,28.0436,25.01,26.56,156459,25.88,28.0436,25.01,26.56,156459,0.0,1.0
2022-07-15,27.3,27.35,26.02,26.72,120801,27.3,27.35,26.02,26.72,120801,0.0,1.0
2022-07-18,29.84,30.03,27.53,27.53,158722,29.84,30.03,27.53,27.53,158722,0.0,1.0
2022-07-19,31.8,32.11,30.0,30.28,396958,31.8,32.11,30.0,30.28,396958,0.0,1.0
2022-07-20,34.38,34.76,32.34,32.34,244341,34.38,34.76,32.34,32.34,244341,0.0,1.0
2022-07-21,34.04,35.18,31.9122,33.85,117107,34.04,35.18,31.9122,33.85,117107,0.0,1.0
2022-07-22,33.11,35.44,32.585,34.11,81072,33.11,35.44,32.585,34.11,81072,0.0,1.0
2022-07-25,34.12,34.73,32.295,33.25,89623,34.12,34.73,32.295,33.25,89623,0.0,1.0
2022-07-26,34.25,34.29,32.83,33.75,61934,34.25,34.29,32.83,33.75,61934,0.0,1.0
2022-07-27,34.91,35.67,33.03,34.75,88632,34.91,35.67,33.03,34.75,88632,0.0,1.0
2022-07-28,39.1,40.0,34.325,34.86,368201,39.1,40.0,34.325,34.86,368201,0.0,1.0
2022-07-29,40.19,42.52,39.25,39.49,261364,40.19,42.52,39.25,39.49,261364,0.0,1.0
2022-08-01,38.91,40.18,38.48,40.18,221490,38.91,40.18,38.48,40.18,221490,0.0,1.0
2022-08-02,37.07,38.69,36.84,38.48,161878,37.07,38.69,36.84,38.48,161878,0.0,1.0
2022-08-03,38.25,38.84,37.1,37.42,215254,38.25,38.84,37.1,37.42,215254,0.0,1.0
2022-08-04,37.93,39.085,36.38,38.25,137286,37.93,39.085,36.38,38.25,137286,0.0,1.0
2022-08-05,37.5,38.115,36.33,37.04,85167,37.5,38.115,36.33,37.04,85167,0.0,1.0
2022-08-08,39.9,40.04,37.87,37.99,319328,39.9,40.04,37.87,37.99,319328,0.0,1.0
2022-08-09,40.22,40.34,37.71,39.45,124602,40.22,40.34,37.71,39.45,124602,0.0,1.0
2022-08-10,42.14,43.3,41.55,41.55,114573,42.14,43.3,41.55,41.55,114573,0.0,1.0
2022-08-11,41.73,42.82,41.47,42.78,102668,41.73,42.82,41.47,42.78,102668,0.0,1.0
2022-08-12,44.08,44.31,41.77,42.0,125139,44.08,44.31,41.77,42.0,125139,0.0,1.0
2022-08-15,46.2,46.28,43.4,43.4,104915,46.2,46.28,43.4,43.4,104915,0.0,1.0
2022-08-16,47.45,47.5,44.9857,45.82,123442,47.45,47.5,44.9857,45.82,123442,0.0,1.0
2022-08-17,45.56,46.7,45.01,46.47,69468,45.56,46.7,45.01,46.47,69468,0.0,1.0
2022-08-18,46.69,47.51,44.53,45.43,78864,46.69,47.51,44.53,45.43,78864,0.0,1.0
2022-08-19,44.65,46.34,44.1561,45.98,65004,44.65,46.34,44.1561,45.98,65004,0.0,1.0
2022-08-22,42.7,43.89,42.15,43.47,95638,42.7,43.89,42.15,43.47,95638,0.0,1.0
2022-08-23,42.99,44.18,42.48,43.18,110686,42.99,44.18,42.48,43.18,110686,0.0,1.0
2022-08-24,40.35,43.05,40.28,42.99,84918,40.35,43.05,40.28,42.99,84918,0.0,1.0
2022-08-25,39.38,40.75,39.01,40.43,104021,39.38,40.75,39.01,40.43,104021,0.0,1.0
2022-08-26,36.28,39.64,36.06,39.28,153716,36.28,39.64,36.06,39.28,153716,0.0,1.0
2022-08-29,35.61,36.27,35.08,36.0,126257,35.61,36.27,35.08,36.0,126257,0.0,1.0
2022-08-30,35.45,36.535,34.98,35.69,120161,35.45,36.535,34.98,35.69,120161,0.0,1.0
2022-08-31,33.58,35.67,33.57,35.67,90846,33.58,35.67,33.57,35.67,90846,0.0,1.0
2022-09-01,31.84,33.12,30.71,33.12,177696,31.84,33.12,30.71,33.12,177696,0.0,1.0
2022-09-02,30.55,32.895,30.15,32.66,130415,30.55,32.895,30.15,32.66,130415,0.0,1.0
2022-09-06,30.56,32.1183,29.245,30.84,142517,30.56,32.1183,29.245,30.84,142517,0.0,1.0
2022-09-07,30.72,30.95,28.99,30.18,118129,30.72,30.95,28.99,30.18,118129,0.0,1.0
2022-09-08,28.3,30.74,28.24,30.12,88306,28.3,30.74,28.24,30.12,88306,0.0,1.0
2022-09-09,31.11,31.21,28.39,28.46,188557,31.11,31.21,28.39,28.46,188557,0.0,1.0
2022-09-12,33.85,34.02,31.49,31.49,241099,33.85,34.02,31.49,31.49,241099,0.0,1.0
2022-09-13,29.68,33.75,29.59,32.0,165763,29.68,33.75,29.59,32.0,165763,0.0,1.0
2022-09-14,29.61,30.08,28.31,29.59,136630,29.61,30.08,28.31,29.59,136630,0.0,1.0
2022-09-15,30.4,30.69,28.41,29.27,177074,30.4,30.69,28.41,29.27,177074,0.0,1.0
2022-09-16,29.1,30.56,28.54,29.69,228356,29.1,30.56,28.54,29.69,228356,0.0,1.0
2022-09-19,28.68,29.24,28.09,28.35,102893,28.68,29.24,28.09,28.35,102893,0.0,1.0
2022-09-20,26.89,28.26,26.86,28.02,152739,26.89,28.26,26.86,28.02,152739,0.0,1.0
2022-09-21,26.01,27.38,26.01,27.0,192252,26.01,27.38,26.01,27.0,192252,0.0,1.0
2022-09-22,24.32,25.96,24.15,25.96,121570,24.32,25.96,24.15,25.96,121570,0.0,1.0
2022-09-23,25.24,25.98,23.24,23.62,262803,25.24,25.98,23.24,23.62,262803,0.0,1.0
2022-09-26,25.56,26.3,24.69,25.08,182083,25.56,26.3,24.69,25.08,182083,0.0,1.0
2022-09-27,25.8,26.55,25.14,25.85,210826,25.8,26.55,25.14,25.85,210826,0.0,1.0
2022-09-28,26.04,26.49,25.65,26.01,195895,26.04,26.49,25.65,26.01,195895,0.0,1.0
2022-09-29,25.39,25.645,24.01,25.39,144644,25.39,25.645,24.01,25.39,144644,0.0,1.0
2022-09-30,24.48,25.775,24.37,25.41,254528,24.48,25.775,24.37,25.41,254528,0.0,1.0
2022-10-03,25.08,26.27,23.805,24.68,188031,25.08,26.27,23.805,24.68,188031,0.0,1.0
2022-10-04,27.52,27.72,25.48,25.48,165071,27.52,27.72,25.48,25.48,165071,0.0,1.0
2022-10-05,26.99,27.39,25.92,26.8,79632,26.99,27.39,25.92,26.8,79632,0.0,1.0
2022-10-06,26.8,27.075,25.87,26.66,62861,26.8,27.075,25.87,26.66,62861,0.0,1.0
2022-10-07,25.75,26.33,25.22,26.33,151597,25.75,26.33,25.22,26.33,151597,0.0,1.0
2022-10-10,25.09,25.95,24.36,25.87,94477,25.09,25.95,24.36,25.87,94477,0.0,1.0
2022-10-11,26.18,26.31,24.77,25.0,133867,26.18,26.31,24.77,25.0,133867,0.0,1.0
2022-10-12,24.11,26.785,23.9,26.24,136853,24.11,26.785,23.9,26.24,136853,0.0,1.0
2022-10-13,23.74,24.7,22.065,23.14,138819,23.74,24.7,22.065,23.14,138819,0.0,1.0
2022-10-14,21.46,24.745,21.24,24.16,155502,21.46,24.745,21.24,24.16,155502,0.0,1.0
2022-10-17,24.27,24.75,22.135,22.19,147523,24.27,24.75,22.135,22.19,147523,0.0,1.0
2022-10-18,25.06,26.51,24.75,25.11,107461,25.06,26.51,24.75,25.11,107461,0.0,1.0
2022-10-19,23.34,25.1,23.0,24.63,96016,23.34,25.1,23.0,24.63,96016,0.0,1.0
2022-10-20,23.27,24.275,23.19,23.32,146221,23.27,24.275,23.19,23.32,146221,0.0,1.0
2022-10-21,23.17,23.74,22.715,22.9,115085,23.17,23.74,22.715,22.9,115085,0.0,1.0
2022-10-24,21.58,23.59,21.51,23.29,150077,21.58,23.59,21.51,23.29,150077,0.0,1.0
2022-10-25,22.96,23.52,21.47,21.86,265278,22.96,23.52,21.47,21.86,265278,0.0,1.0
2022-10-26,22.23,23.64,21.95,23.21,179070,22.23,23.64,21.95,23.21,179070,0.0,1.0
2022-10-27,19.29,23.79,18.0,22.36,306024,19.29,23.79,18.0,22.36,306024,0.0,1.0
2022-10-28,20.56,20.56,19.09,19.09,170704,20.56,20.56,19.09,19.09,170704,0.0,1.0
2022-10-31,23.28,23.49,20.33,20.33,339604,23.28,23.49,20.33,20.33,339604,0.0,1.0
2022-11-01,24.34,25.08,23.43,23.79,239805,24.34,25.08,23.43,23.79,239805,0.0,1.0
2022-11-02,23.23,25.105,22.7862,24.45,216289,23.23,25.105,22.7862,24.45,216289,0.0,1.0
2022-11-03,24.43,24.56,22.14,23.0,121341,24.43,24.56,22.14,23.0,121341,0.0,1.0
2022-11-04,24.78,25.47,23.915,25.1,189628,24.78,25.47,23.915,25.1,189628,0.0,1.0
2022-11-07,25.35,25.89,24.51,25.46,175997,25.35,25.89,24.51,25.46,175997,0.0,1.0
2022-11-08,23.82,26.02,23.165,25.56,172477,23.82,26.02,23.165,25.56,172477,0.0,1.0
2022-11-09,23.43,23.825,22.92,23.46,156203,23.43,23.825,22.92,23.46,156203,0.0,1.0
2022-11-10,27.67,28.05,24.92,24.92,145013,27.67,28.05,24.92,24.92,145013,0.0,1.0
2022-11-11,27.97,29.17,27.65,27.78,127248,27.97,29.17,27.65,27.78,127248,0.0,1.0
2022-11-14,27.74,28.73,26.55,27.66,132821,27.74,28.73,26.55,27.66,132821,0.0,1.0
2022-11-15,28.98,29.6,28.1376,28.49,113898,28.98,29.6,28.1376,28.49,113898,0.0,1.0
2022-11-16,27.71,29.03,27.37,28.78,114627,27.71,29.03,27.37,28.78,114627,0.0,1.0
2022-11-17,26.88,27.36,25.0,27.1,107856,26.88,27.36,25.0,27.1,107856,0.0,1.0
2022-11-18,25.81,27.79,25.71,27.72,88697,25.81,27.79,25.71,27.72,88697,0.0,1.0
2022-11-21,27.0,27.62,25.34,25.47,135337,27.0,27.62,25.34,25.47,135337,0.0,1.0
2022-11-22,27.22,27.36,26.5,27.08,70259,27.22,27.36,26.5,27.08,70259,0.0,1.0
2022-11-23,27.81,28.03,26.72,27.22,77984,27.81,28.03,26.72,27.22,77984,0.0,1.0
2022-11-25,27.94,28.5212,26.77,27.7,31251,27.94,28.5212,26.77,27.7,31251,0.0,1.0
2022-11-28,27.52,28.18,27.07,27.55,113963,27.52,28.18,27.07,27.55,113963,0.0,1.0
2022-11-29,27.47,28.06,27.19,27.43,97181,27.47,28.06,27.19,27.43,97181,0.0,1.0
2022-11-30,29.59,29.635,26.94,27.75,110196,29.59,29.635,26.94,27.75,110196,0.0,1.0
2022-12-01,31.25,33.05,29.67,29.99,153400,31.25,33.05,29.67,29.99,153400,0.0,1.0
2022-12-02,31.3,31.63,29.84,30.69,117164,31.3,31.63,29.84,30.69,117164,0.0,1.0
2022-12-05,29.86,32.685,29.14,31.02,103237,29.86,32.685,29.14,31.02,103237,0.0,1.0
2022-12-06,29.18,30.54,28.75,30.02,89373,29.18,30.54,28.75,30.02,89373,0.0,1.0
2022-12-07,28.28,29.0,28.03,28.87,143663,28.28,29.0,28.03,28.87,143663,0.0,1.0
2022-12-08,28.0,29.035,27.92,28.58,100273,28.0,29.035,27.92,28.58,100273,0.0,1.0
2022-12-09,27.43,27.895,27.08,27.65,73489,27.43,27.895,27.08,27.65,73489,0.0,1.0
2022-12-12,27.84,28.4,27.21,27.58,109364,27.84,28.4,27.21,27.58,109364,0.0,1.0
2022-12-13,28.29,30.5,27.86,29.42,167199,28.29,30.5,27.86,29.42,167199,0.0,1.0
2022-12-14,27.65,28.28,27.33,28.18,146759,27.65,28.28,27.33,28.18,146759,0.0,1.0
2022-12-15,26.32,27.16,26.12,27.11,127092,26.32,27.16,26.12,27.11,127092,0.0,1.0
2022-12-16,24.33,26.74,23.78,25.5,320627,24.33,26.74,23.78,25.5,320627,0.0,1.0
2022-12-19,24.47,24.78,23.28,24.23,125058,24.47,24.78,23.28,24.23,125058,0.0,1.0
2022-12-20,24.92,25.13,23.13,24.3,98193,24.92,25.13,23.13,24.3,98193,0.0,1.0
2022-12-21,26.3,26.33,24.74,25.31,91123,26.3,26.33,24.74,25.31,91123,0.0,1.0
2022-12-22,25.67,25.93,24.43,25.93,73490,25.67,25.93,24.43,25.93,73490,0.0,1.0
2022-12-23,27.07,27.5,25.53,25.64,105904,27.07,27.5,25.53,25.64,105904,0.0,1.0
2022-12-27,26.74,28.41,26.73,27.12,101920,26.74,28.41,26.73,27.12,101920,0.0,1.0
2022-12-28,25.74,27.0,25.08,26.73,79251,25.74,27.0,25.08,26.73,79251,0.0,1.0
2022-12-29,27.24,27.52,25.36,26.0,80860,27.24,27.52,25.36,26.0,80860,0.0,1.0
2022-12-30,27.61,27.98,26.6931,26.97,50860,27.61,27.98,26.6931,26.97,50860,0.0,1.0
2023-01-03,26.15,28.83,25.975,28.21,108254,26.15,28.83,25.975,28.21,108254,0.0,1.0
2023-01-04,26.8,27.9006,26.34,26.61,101948,26.8,27.9006,26.34,26.61,101948,0.0,1.0
2023-01-05,28.11,28.48,25.61,26.73,95655,28.11,28.48,25.61,26.73,95655,0.0,1.0
2023-01-06,25.92,28.69,25.81,28.69,107927,25.92,28.69,25.81,28.69,107927,0.0,1.0
2023-01-09,25.35,26.49,25.33,26.25,70626,25.35,26.49,25.33,26.25,70626,0.0,1.0
2023-01-10,26.68,27.06,24.68,25.3,71963,26.68,27.06,24.68,25.3,71963,0.0,1.0
2023-01-11,26.83,27.3067,26.35,27.29,60349,26.83,27.3067,26.35,27.29,60349,0.0,1.0
2023-01-12,28.11,28.14,26.38,27.2,88863,28.11,28.14,26.38,27.2,88863,0.0,1.0
2023-01-13,30.47,30.5,27.64,27.76,75418,30.47,30.5,27.64,27.76,75418,0.0,1.0
2023-01-17,31.39,31.9,30.0,30.14,91845,31.39,31.9,30.0,30.14,91845,0.0,1.0
2023-01-18,31.17,32.5796,31.011,31.47,62502,31.17,32.5796,31.011,31.47,62502,0.0,1.0
2023-01-19,31.53,32.07,30.31,30.59,53642,31.53,32.07,30.31,30.59,53642,0.0,1.0
2023-01-20,32.46,33.69,31.465,32.06,71969,32.46,33.69,31.465,32.06,71969,0.0,1.0
2023-01-23,32.33,33.72,32.33,32.77,88657,32.33,33.72,32.33,32.77,88657,0.0,1.0
2023-01-24,32.78,33.34,32.0,32.03,49049,32.78,33.34,32.0,32.03,49049,0.0,1.0
2023-01-25,32.73,33.2999,31.445,32.18,61827,32.73,33.2999,31.445,32.18,61827,0.0,1.0
2023-01-26,29.74,31.49,26.52,31.22,549753,29.74,31.49,26.52,31.22,549753,0.0,1.0
2023-01-27,31.94,32.635,28.9101,29.54,105332,31.94,32.635,28.9101,29.54,105332,0.0,1.0
2023-01-30,30.74,32.135,30.22,31.13,93519,30.74,32.135,30.22,31.13,93519,0.0,1.0
2023-01-31,32.69,32.77,30.8,30.8,106644,32.69,32.77,30.8,30.8,106644,0.0,1.0
2023-02-01,35.17,35.445,32.77,32.77,121515,35.17,35.445,32.77,32.77,121515,0.0,1.0
2023-02-02,36.14,36.88,35.07,35.37,160797,36.14,36.88,35.07,35.37,160797,0.0,1.0
2023-02-03,36.55,37.32,34.91,35.43,161823,36.55,37.32,34.91,35.43,161823,0.0,1.0
2023-02-06,36.94,37.08,35.3,36.06,103254,36.94,37.08,35.3,36.06,103254,0.0,1.0
2023-02-07,37.59,37.99,35.7,36.95,139004,37.59,37.99,35.7,36.95,139004,0.0,1.0
2023-02-08,39.24,39.77,36.91,37.27,144565,39.24,39.77,36.91,37.27,144565,0.0,1.0
2023-02-09,38.15,41.42,37.905,39.89,146001,38.15,41.42,37.905,39.89,146001,0.0,1.0
2023-02-10,36.9,38.97,36.82,38.61,190410,36.9,38.97,36.82,38.61,190410,0.0,1.0
2023-02-13,37.43,38.046,36.3,37.0,106779,37.43,38.046,36.3,37.0,106779,0.0,1.0
2023-02-14,37.12,37.97,36.2,36.99,211375,37.12,37.97,36.2,36.99,211375,0.0,1.0
2023-02-15,37.01,37.92,36.62,36.95,175013,37.01,37.92,36.62,36.95,175013,0.0,1.0
2023-02-16,36.16,36.86,35.4,36.86,231297,36.16,36.86,35.4,36.86,231297,0.0,1.0
2023-02-17,37.85,37.9,35.3,36.17,189904,37.85,37.9,35.3,36.17,189904,0.0,1.0
2023-02-21,34.49,37.17,34.38,37.02,192873,34.49,37.17,34.38,37.02,192873,0.0,1.0
2023-02-22,34.72,35.48,33.49,34.5,175111,34.72,35.48,33.49,34.5,175111,0.0,1.0
2023-02-23,36.08,36.15,34.77,35.23,102287,36.08,36.15,34.77,35.23,102287,0.0,1.0
2023-02-24,32.87,35.17,32.075,35.17,143222,32.87,35.17,32.075,35.17,143222,0.0,1.0
2023-02-27,34.6,34.79,33.52,33.52,104163,34.6,34.79,33.52,33.52,104163,0.0,1.0
2023-02-28,35.12,35.81,34.73,34.73,128814,35.12,35.81,34.73,34.73,128814,0.0,1.0
2023-03-01,34.63,35.21,34.375,35.01,104006,34.63,35.21,34.375,35.01,104006,0.0,1.0
2023-03-02,34.91,35.07,34.0,34.31,90647,34.91,35.07,34.0,34.31,90647,0.0,1.0
2023-03-03,37.41,37.955,35.05,35.15,194726,37.41,37.955,35.05,35.15,194726,0.0,1.0
2023-03-06,37.0,37.81,36.115,37.81,231958,37.0,37.81,36.115,37.81,231958,0.0,1.0
2023-03-07,37.75,37.76,36.72,36.95,79072,37.75,37.76,36.72,36.95,79072,0.0,1.0
2023-03-08,37.0,37.75,36.5875,37.75,74053,37.0,37.75,36.5875,37.75,74053,0.0,1.0
2023-03-09,35.26,37.22,35.26,37.22,83340,35.26,37.22,35.26,37.22,83340,0.0,1.0
2023-03-10,33.91,35.12,33.21,35.12,142173,33.91,35.12,33.21,35.12,142173,0.0,1.0
2023-03-13,33.74,35.1,32.355,33.14,138672,33.74,35.1,32.355,33.14,138672,0.0,1.0
2023-03-14,33.87,36.58,33.6,34.99,170105,33.87,36.58,33.6,34.99,170105,0.0,1.0
2023-03-15,34.53,34.53,32.11,32.54,129631,34.53,34.53,32.11,32.54,129631,0.0,1.0
2023-03-16,34.98,35.42,33.66,33.83,164040,34.98,35.42,33.66,33.83,164040,0.0,1.0
2023-03-17,32.98,35.495,31.53,34.48,255716,32.98,35.495,31.53,34.48,255716,0.0,1.0
2023-03-20,33.08,33.91,32.51,33.23,134488,33.08,33.91,32.51,33.23,134488,0.0,1.0
2023-03-21,33.88,35.275,33.71,34.05,103785,33.88,35.275,33.71,34.05,103785,0.0,1.0
2023-03-22,32.28,34.28,32.22,33.9,92203,32.28,34.28,32.22,33.9,92203,0.0,1.0
2023-03-23,31.15,33.04,30.81,32.37,126109,31.15,33.04,30.81,32.37,126109,0.0,1.0
2023-03-24,31.2,31.57,30.166,31.15,128962,31.2,31.57,30.166,31.15,128962,0.0,1.0
2023-03-27,41.8,44.01,32.44,32.44,1119785,41.8,44.01,32.44,32.44,1119785,0.0,1.0
2023-03-28,42.71,43.7,41.38,41.59,274770,42.71,43.7,41.38,41.59,274770,0.0,1.0
2023-03-29,42.05,43.95,41.36,43.35,219655,42.05,43.95,41.36,43.35,219655,0.0,1.0
2023-03-30,42.72,43.39,41.82,42.61,150090,42.72,43.39,41.82,42.61,150090,0.0,1.0
2023-03-31,43.82,44.88,43.0466,43.36,234229,43.82,44.88,43.0466,43.36,234229,0.0,1.0
2023-04-03,45.14,45.22,43.305,44.37,208600,45.14,45.22,43.305,44.37,208600,0.0,1.0
2023-04-04,45.47,45.6199,43.81,45.51,148098,45.47,45.6199,43.81,45.51,148098,0.0,1.0
2023-04-05,43.57,45.61,43.24,45.15,134088,43.57,45.61,43.24,45.15,134088,0.0,1.0
2023-04-06,41.57,43.44,41.345,43.44,101558,41.57,43.44,41.345,43.44,101558,0.0,1.0
2023-04-10,43.17,43.34,40.8858,41.06,117974,43.17,43.34,40.8858,41.06,117974,0.0,1.0
2023-04-11,43.95,44.64,43.105,43.44,99102,43.95,44.64,43.105,43.44,99102,0.0,1.0
2023-04-12,43.84,44.8,43.5,44.74,74707,43.84,44.8,43.5,44.74,74707,0.0,1.0
2023-04-13,44.05,44.28,43.34,44.17,117111,44.05,44.28,43.34,44.17,117111,0.0,1.0
2023-04-14,43.98,44.98,43.67,44.32,70553,43.98,44.98,43.67,44.32,70553,0.0,1.0
2023-04-17,45.35,45.62,43.51,43.98,122000,45.35,45.62,43.51,43.98,122000,0.0,1.0
2023-04-18,43.95,46.61,43.93,45.62,114925,43.95,46.61,43.93,45.62,114925,0.0,1.0
2023-04-19,43.69,44.34,43.5,43.58,63858,43.69,44.34,43.5,43.58,63858,0.0,1.0
2023-04-20,44.55,45.17,43.02,43.02,114580,44.55,45.17,43.02,43.02,114580,0.0,1.0
2023-04-21,45.25,46.3495,44.63,44.63,209148,45.25,46.3495,44.63,44.63,209148,0.0,1.0
2023-04-24,46.19,46.26,44.29,45.5,126151,46.19,46.26,44.29,45.5,126151,0.0,1.0
2023-04-25,43.7,46.11,43.63,45.64,118377,43.7,46.11,43.63,45.64,118377,0.0,1.0
2023-04-26,43.34,44.005,42.78,43.22,125293,43.34,44.005,42.78,43.22,125293,0.0,1.0
2023-04-27,52.49,53.18,44.0,44.0,574473,52.49,53.18,44.0,44.0,574473,0.0,1.0
2023-04-28,51.95,53.8,51.655,52.64,223186,51.95,53.8,51.655,52.64,223186,0.0,1.0
2023-05-01,51.23,52.45,49.95,51.95,228900,51.23,52.45,49.95,51.95,228900,0.0,1.0
2023-05-02,50.48,51.5,49.5105,51.0,164454,50.48,51.5,49.5105,51.0,164454,0.0,1.0
2023-05-03,48.97,51.36,48.955,50.48,130306,48.97,51.36,48.955,50.48,130306,0.0,1.0
2023-05-04,46.86,49.285,46.425,48.56,155193,46.86,49.285,46.425,48.56,155193,0.0,1.0
2023-05-05,47.08,48.37,46.64,47.91,117188,47.08,48.37,46.64,47.91,117188,0.0,1.0
2023-05-08,45.18,47.425,45.02,47.26,129572,45.18,47.425,45.02,47.26,129572,0.0,1.0
2023-05-09,44.26,45.82,44.22,45.04,135628,44.26,45.82,44.22,45.04,135628,0.0,1.0
2023-05-10,44.52,45.36,42.84,45.22,158617,44.52,45.36,42.84,45.22,158617,0.0,1.0
2023-05-11,44.96,45.195,44.035,44.07,115844,44.96,45.195,44.035,44.07,115844,0.0,1.0
2023-05-12,46.65,46.8,44.55,45.18,157866,46.65,46.8,44.55,45.18,157866,0.0,1.0
2023-05-15,49.14,49.26,46.75,46.81,104008,49.14,49.26,46.75,46.81,104008,0.0,1.0
2023-05-16,48.35,50.09,48.34,48.76,145605,48.35,50.09,48.34,48.76,145605,0.0,1.0
2023-05-17,49.82,50.26,48.25,48.49,170950,49.82,50.26,48.25,48.49,170950,0.0,1.0
2023-05-18,50.77,50.93,49.105,49.48,113783,50.77,50.93,49.105,49.48,113783,0.0,1.0
2023-05-19,51.23,52.12,50.1,51.31,127338,51.23,52.12,50.1,51.31,127338,0.0,1.0
2023-05-22,51.56,52.615,51.015,51.49,127199,51.56,52.615,51.015,51.49,127199,0.0,1.0
2023-05-23,50.64,52.51,50.0955,51.23,102720,50.64,52.51,50.0955,51.23,102720,0.0,1.0
2023-05-24,49.84,50.49,49.2084,50.32,89091,49.84,50.49,49.2084,50.32,89091,0.0,1.0
2023-05-25,48.93,50.36,48.2,49.92,91748,48.93,50.36,48.2,49.92,91748,0.0,1.0
2023-05-26,49.39,50.25,48.87,48.87,77685,49.39,50.25,48.87,48.87,77685,0.0,1.0
2023-05-30,49.1,49.78,48.54,49.66,87069,49.1,49.78,48.54,49.66,87069,0.0,1.0
2023-05-31,47.78,49.38,47.3,48.95,99297,47.78,49.38,47.3,48.95,99297,0.0,1.0
2023-06-01,48.5,48.67,46.67,47.78,81892,48.5,48.67,46.67,47.78,81892,0.0,1.0
2023-06-02,51.04,51.19,49.54,49.54,123193,51.04,51.19,49.54,49.54,123193,0.0,1.0
2023-06-05,48.56,50.67,48.44,50.67,92779,48.56,50.67,48.44,50.67,92779,0.0,1.0
2023-06-06,52.47,53.11,48.33,48.33,147020,52.47,53.11,48.33,48.33,147020,0.0,1.0
2023-06-07,53.64,54.35,51.985,52.76,144324,53.64,54.35,51.985,52.76,144324,0.0,1.0
2023-06-08,52.93,53.835,52.75,53.24,87846,52.93,53.835,52.75,53.24,87846,0.0,1.0
2023-06-09,52.53,53.22,52.15,52.67,67530,52.53,53.22,52.15,52.67,67530,0.0,1.0
2023-06-12,54.3,54.31,52.18,52.81,161230,54.3,54.31,52.18,52.81,161230,0.0,1.0
2023-06-13,54.32,55.741,53.9,54.83,124302,54.32,55.741,53.9,54.83,124302,0.0,1.0
2023-06-14,53.72,55.3,52.86,54.98,129184,53.72,55.3,52.86,54.98,129184,0.0,1.0
2023-06-15,54.31,54.69,52.89,53.39,100894,54.31,54.69,52.89,53.39,100894,0.0,1.0
2023-06-16,53.93,55.0,53.375,55.0,168824,53.93,55.0,53.375,55.0,168824,0.0,1.0
2023-06-20,53.81,54.42,53.26,53.51,72656,53.81,54.42,53.26,53.51,72656,0.0,1.0
2023-06-21,53.42,54.72,52.035,53.43,77943,53.42,54.72,52.035,53.43,77943,0.0,1.0
2023-06-22,54.4,54.49,52.17,53.42,79738,54.4,54.49,52.17,53.42,79738,0.0,1.0
2023-06-23,53.17,54.295,52.76,53.15,369490,53.17,54.295,52.76,53.15,369490,0.0,1.0
2023-06-26,53.75,55.36,53.11,53.22,202860,53.75,55.36,53.11,53.22,202860,0.0,1.0
2023-06-27,57.6,57.835,54.01,54.14,160172,57.6,57.835,54.01,54.14,160172,0.0,1.0
2023-06-28,58.83,58.95,57.16,57.44,161090,58.83,58.95,57.16,57.44,161090,0.0,1.0
2023-06-29,58.75,60.325,58.43,58.73,116891,58.75,60.325,58.43,58.73,116891,0.0,1.0
2023-06-30,59.48,59.84,58.86,59.38,176347,59.48,59.84,58.86,59.38,176347,0.0,1.0
2023-07-03,58.7,60.42,58.51,59.1,44284,58.7,60.42,58.51,59.1,44284,0.0,1.0
2023-07-05,57.79,58.61,56.43,58.29,122533,57.79,58.61,56.43,58.29,122533,0.0,1.0
2023-07-06,57.65,58.515,55.37,57.09,103341,57.65,58.515,55.37,57.09,103341,0.0,1.0
2023-07-07,57.78,59.0,57.65,57.65,66014,57.78,59.0,57.65,57.65,66014,0.0,1.0
2023-07-10,59.98,60.77,57.55,57.55,166295,59.98,60.77,57.55,57.55,166295,0.0,1.0
2023-07-11,61.02,61.795,60.14,60.14,74452,61.02,61.795,60.14,60.14,74452,0.0,1.0
2023-07-12,61.0,62.62,60.88,62.19,75015,61.0,62.62,60.88,62.19,75015,0.0,1.0
2023-07-13,62.07,62.24,60.36,61.23,115597,62.07,62.24,60.36,61.23,115597,0.0,1.0
2023-07-14,63.1,63.12,59.217,61.88,103337,63.1,63.12,59.217,61.88,103337,0.0,1.0
2023-07-17,64.52,65.0,62.7101,63.02,112780,64.52,65.0,62.7101,63.02,112780,0.0,1.0
2023-07-18,66.31,66.31,64.17,64.89,141274,66.31,66.31,64.17,64.89,141274,0.0,1.0
2023-07-19,64.7,66.86,63.35,66.86,134707,64.7,66.86,63.35,66.86,134707,0.0,1.0
2023-07-20,64.43,65.63,63.65,64.42,75939,64.43,65.63,63.65,64.42,75939,0.0,1.0
2023-07-21,63.37,65.23,62.94,65.23,78235,63.37,65.23,62.94,65.23,78235,0.0,1.0
2023-07-24,63.58,63.93,63.02,63.37,111584,63.58,63.93,63.02,63.37,111584,0.0,1.0
2023-07-25,64.08,64.52,63.47,63.47,85548,64.08,64.52,63.47,63.47,85548,0.0,1.0
2023-07-26,64.77,65.28,63.0001,64.04,101417,64.77,65.28,63.0001,64.04,101417,0.0,1.0
2023-07-27,68.1,69.45,62.09,66.75,246232,68.1,69.45,62.09,66.75,246232,0.0,1.0
2023-07-28,67.51,71.72,67.45,69.1,151289,67.51,71.72,67.45,69.1,151289,0.0,1.0
2023-07-31,69.5,70.59,67.58,67.9,133209,69.5,70.59,67.58,67.9,133209,0.0,1.0
2023-08-01,69.4,69.82,67.72,69.18,125389,69.4,69.82,67.72,69.18,125389,0.0,1.0
2023-08-02,70.0,70.17,67.5,68.62,107740,70.0,70.17,67.5,68.62,107740,0.0,1.0
2023-08-03,70.11,70.69,67.35,69.76,97549,70.11,70.69,67.35,69.76,97549,0.0,1.0
2023-08-04,71.69,72.97,69.47,70.42,107084,71.69,72.97,69.47,70.42,107084,0.0,1.0
2023-08-07,71.65,72.35,70.71,71.63,111170,71.65,72.35,70.71,71.63,111170,0.0,1.0
2023-08-08,70.83,71.7136,69.56,70.93,61140,70.83,71.7136,69.56,70.93,61140,0.0,1.0
2023-08-09,68.7,70.61,68.37,70.61,100885,68.7,70.61,68.37,70.61,100885,0.0,1.0
2023-08-10,69.14,70.99,66.3,69.1,108283,69.14,70.99,66.3,69.1,108283,0.0,1.0
2023-08-11,70.66,70.78,68.71,69.0,86937,70.66,70.78,68.71,69.0,86937,0.0,1.0
2023-08-14,71.24,71.281,68.89,69.15,111941,71.24,71.281,68.89,69.15,111941,0.0,1.0
2023-08-15,70.2,70.96,69.0,70.74,89553,70.2,70.96,69.0,70.74,89553,0.0,1.0
2023-08-16,69.62,71.0,69.03,69.74,121535,69.62,71.0,69.03,69.74,121535,0.0,1.0
2023-08-17,64.69,69.505,64.68,69.28,144764,64.69,69.505,64.68,69.28,144764,0.0,1.0
2023-08-18,65.22,65.77,63.14,63.73,112453,65.22,65.77,63.14,63.73,112453,0.0,1.0
2023-08-21,63.82,65.02,63.6175,65.02,76063,63.82,65.02,63.6175,65.02,76063,0.0,1.0
2023-08-22,62.35,63.94,61.49,63.94,76573,62.35,63.94,61.49,63.94,76573,0.0,1.0
2023-08-23,63.92,64.16,62.245,62.39,77151,63.92,64.16,62.245,62.39,77151,0.0,1.0
2023-08-24,62.48,63.99,62.48,63.54,85102,62.48,63.99,62.48,63.54,85102,0.0,1.0
2023-08-25,62.76,63.61,62.22,62.97,72650,62.76,63.61,62.22,62.97,72650,0.0,1.0
2023-08-28,63.2,64.56,63.07,63.07,100295,63.2,64.56,63.07,63.07,100295,0.0,1.0
2023-08-29,63.95,64.595,62.16,63.12,108484,63.95,64.595,62.16,63.12,108484,0.0,1.0
2023-08-30,65.8,67.22,63.8447,63.85,155768,65.8,67.22,63.8447,63.85,155768,0.0,1.0
2023-08-31,64.61,67.0,64.52,66.11,75693,64.61,67.0,64.52,66.11,75693,0.0,1.0
2023-09-01,65.73,66.205,64.6,65.01,97170,65.73,66.205,64.6,65.01,97170,0.0,1.0
2023-09-05,64.34,65.31,62.08,64.94,156677,64.34,65.31,62.08,64.94,156677,0.0,1.0
2023-09-06,64.97,65.6,63.91,64.34,66772,64.97,65.6,63.91,64.34,66772,0.0,1.0
2023-09-07,65.35,65.59,63.095,64.48,88034,65.35,65.59,63.095,64.48,88034,0.0,1.0
2023-09-08,63.8,65.46,63.66,65.35,63984,63.8,65.46,63.66,65.35,63984,0.0,1.0
2023-09-11,64.63,65.425,64.21,64.21,84066,64.63,65.425,64.21,64.21,84066,0.0,1.0
2023-09-12,62.64,64.68,62.6297,64.26,99557,62.64,64.68,62.6297,64.26,99557,0.0,1.0
2023-09-13,62.57,63.23,61.06,62.67,162203,62.57,63.23,61.06,62.67,162203,0.0,1.0
2023-09-14,69.88,69.96,63.0,63.03,225905,69.88,69.96,63.0,63.03,225905,0.0,1.0
2023-09-15,68.98,71.28,66.7,69.88,400501,68.98,71.28,66.7,69.88,400501,0.0,1.0
2023-09-18,69.87,70.625,68.755,69.21,109553,69.87,70.625,68.755,69.21,109553,0.0,1.0
2023-09-19,69.93,70.525,69.43,69.61,146230,69.93,70.525,69.43,69.61,146230,0.0,1.0
2023-09-20,71.18,73.01,70.41,70.41,119825,71.18,73.01,70.41,70.41,119825,0.0,1.0
2023-09-21,71.16,71.215,69.3002,70.05,114362,71.16,71.215,69.3002,70.05,114362,0.0,1.0
2023-09-22,72.05,73.28,70.5,70.54,116668,72.05,73.28,70.5,70.54,116668,0.0,1.0
2023-09-25,72.08,73.165,71.5,71.72,89375,72.08,73.165,71.5,71.72,89375,0.0,1.0
2023-09-26,70.09,72.04,69.75,71.63,148932,70.09,72.04,69.75,71.63,148932,0.0,1.0
2023-09-27,70.92,71.23,68.29,70.65,101974,70.92,71.23,68.29,70.65,101974,0.0,1.0
2023-09-28,72.14,72.39,70.13,71.0,68019,72.14,72.39,70.13,71.0,68019,0.0,1.0
2023-09-29,70.01,73.72,69.36,72.26,116609,70.01,73.72,69.36,72.26,116609,0.0,1.0
2023-10-02,68.21,70.27,67.7324,69.9,100937,68.21,70.27,67.7324,69.9,100937,0.0,1.0
2023-10-03,68.19,68.52,66.55,68.13,98718,68.19,68.52,66.55,68.13,98718,0.0,1.0
2023-10-04,68.26,68.775,67.18,68.19,67799,68.26,68.775,67.18,68.19,67799,0.0,1.0
2023-10-05,67.54,68.75,67.12,68.03,79522,67.54,68.75,67.12,68.03,79522,0.0,1.0
2023-10-06,67.32,69.06,66.38,66.99,144044,67.32,69.06,66.38,66.99,144044,0.0,1.0
2023-10-09,66.77,67.43,65.99,67.15,70318,66.77,67.43,65.99,67.15,70318,0.0,1.0
2023-10-10,68.97,69.33,66.83,67.3,86696,68.97,69.33,66.83,67.3,86696,0.0,1.0
2023-10-11,68.66,70.03,67.585,69.16,66605,68.66,70.03,67.585,69.16,66605,0.0,1.0
2023-10-12,66.9,69.8,66.655,68.88,114627,66.9,69.8,66.655,68.88,114627,0.0,1.0
2023-10-13,65.1,68.53,64.98,66.9,77576,65.1,68.53,64.98,66.9,77576,0.0,1.0
2023-10-16,66.03,66.904,65.24,65.74,95302,66.03,66.904,65.24,65.74,95302,0.0,1.0
2023-10-17,66.59,68.1099,65.22,65.68,91634,66.59,68.1099,65.22,65.68,91634,0.0,1.0
2023-10-18,63.81,66.02,63.76,66.02,88690,63.81,66.02,63.76,66.02,88690,0.0,1.0
2023-10-19,61.36,64.14,61.2,64.14,153758,61.36,64.14,61.2,64.14,153758,0.0,1.0
2023-10-20,60.84,61.83,60.42,61.41,141431,60.84,61.83,60.42,61.41,141431,0.0,1.0
2023-10-23,60.15,61.46,60.03,60.81,95545,60.15,61.46,60.03,60.81,95545,0.0,1.0
2023-10-24,62.92,63.11,60.85,61.01,130650,62.92,63.11,60.85,61.01,130650,0.0,1.0
2023-10-25,60.83,62.99,60.83,61.9,120742,60.83,62.99,60.83,61.9,120742,0.0,1.0
2023-10-26,61.49,61.97,57.005,61.75,195786,61.49,61.97,57.005,61.75,195786,0.0,1.0
2023-10-27,57.72,61.09,57.515,61.09,140469,57.72,61.09,57.515,61.09,140469,0.0,1.0
2023-10-30,59.44,60.09,58.69,58.93,124218,59.44,60.09,58.69,58.93,124218,0.0,1.0
2023-10-31,59.67,60.0,58.69,59.68,143536,59.67,60.0,58.69,59.68,143536,0.0,1.0
2023-11-01,57.4,60.0,57.2,59.29,164495,57.4,60.0,57.2,59.29,164495,0.0,1.0
2023-11-02,59.44,59.98,58.015,58.45,81779,59.44,59.98,58.015,58.45,81779,0.0,1.0
2023-11-03,62.32,62.39,59.88,60.0,176876,62.32,62.39,59.88,60.0,176876,0.0,1.0
2023-11-06,61.5,61.99,60.4575,61.42,100556,61.5,61.99,60.4575,61.42,100556,0.0,1.0
2023-11-07,62.38,63.34,60.735,60.99,99620,62.38,63.34,60.735,60.99,99620,0.0,1.0
2023-11-08,63.33,63.3635,61.65,62.43,66216,63.33,63.3635,61.65,62.43,66216,0.0,1.0
2023-11-09,62.04,64.6468,61.6,63.62,64834,62.04,64.6468,61.6,63.62,64834,0.0,1.0
2023-11-10,63.27,63.85,61.585,62.02,68207,63.27,63.85,61.585,62.02,68207,0.0,1.0
2023-11-13,62.87,63.325,62.36,62.46,70369,62.87,63.325,62.36,62.46,70369,0.0,1.0
2023-11-14,68.98,69.23,65.15,65.15,117905,68.98,69.23,65.15,65.15,117905,0.0,1.0
2023-11-15,69.89,71.45,68.7,69.15,101504,69.89,71.45,68.7,69.15,101504,0.0,1.0
2023-11-16,68.99,69.64,67.8,69.05,77722,68.99,69.64,67.8,69.05,77722,0.0,1.0
2023-11-17,70.86,71.325,69.58,69.82,91303,70.86,71.325,69.58,69.82,91303,0.0,1.0
2023-11-20,72.58,72.64,70.4598,70.91,74808,72.58,72.64,70.4598,70.91,74808,0.0,1.0
2023-11-21,71.74,73.49,71.47,71.49,57439,71.74,73.49,71.47,71.49,57439,0.0,1.0
2023-11-22,71.85,72.925,71.725,72.12,67076,71.85,72.925,71.725,72.12,67076,0.0,1.0
2023-11-24,71.82,72.8,71.35,71.44,25514,71.82,72.8,71.35,71.44,25514,0.0,1.0
2023-11-27,71.46,72.145,70.64,70.64,134992,71.46,72.145,70.64,70.64,134992,0.0,1.0
2023-11-28,69.83,71.24,69.01,71.0,98951,69.83,71.24,69.01,71.0,98951,0.0,1.0
2023-11-29,70.14,71.83,69.16,70.9,99360,70.14,71.83,69.16,70.9,99360,0.0,1.0
2023-11-30,70.49,70.79,69.36,70.18,104759,70.49,70.79,69.36,70.18,104759,0.0,1.0
2023-12-01,74.85,75.0,70.11,70.11,205776,74.85,75.0,70.11,70.11,205776,0.0,1.0
2023-12-04,77.03,77.48,73.81,74.11,118893,77.03,77.48,73.81,74.11,118893,0.0,1.0
2023-12-05,75.4,76.43,74.47,76.25,146081,75.4,76.43,74.47,76.25,146081,0.0,1.0
2023-12-06,74.52,77.7999,74.22,76.22,79642,74.52,77.7999,74.22,76.22,79642,0.0,1.0
2023-12-07,73.9,74.94,73.54,74.41,103688,73.9,74.94,73.54,74.41,103688,0.0,1.0
2023-12-08,75.41,76.5,73.9,73.9,126248,75.41,76.5,73.9,73.9,126248,0.0,1.0
2023-12-11,76.05,77.27,74.08,75.72,140853,76.05,77.27,74.08,75.72,140853,0.0,1.0
2023-12-12,76.26,76.91,74.394,76.05,75223,76.26,76.91,74.394,76.05,75223,0.0,1.0
2023-12-13,79.15,79.35,75.19,76.3,93432,79.15,79.35,75.19,76.3,93432,0.0,1.0
2023-12-14,80.98,82.96,79.17,80.81,145206,80.98,82.96,79.17,80.81,145206,0.0,1.0
2023-12-15,79.6,81.39,78.75,81.39,204670,79.6,81.39,78.75,81.39,204670,0.0,1.0
2023-12-18,79.0,80.785,78.315,79.7,84280,79.0,80.785,78.315,79.7,84280,0.0,1.0
2023-12-19,80.2,81.02,79.18,79.9,127814,80.2,81.02,79.18,79.9,127814,0.0,1.0
2023-12-20,79.33,82.02,79.17,80.16,132342,79.33,82.02,79.17,80.16,132342,0.0,1.0
2023-12-21,80.56,80.93,79.04,80.26,144328,80.56,80.93,79.04,80.26,144328,0.0,1.0
2023-12-22,81.24,82.4,80.1801,80.76,117740,81.24,82.4,80.1801,80.76,117740,0.0,1.0
2023-12-26,81.56,82.625,80.3662,81.32,92720,81.56,82.625,80.3662,81.32,92720,0.0,1.0
2023-12-27,82.58,83.3599,80.585,81.34,111356,82.58,83.3599,80.585,81.34,111356,0.0,1.0
2023-12-28,81.7,83.01,80.15,82.37,94214,81.7,83.01,80.15,82.37,94214,0.0,1.0
2023-12-29,80.05,82.235,79.84,81.06,80641,80.05,82.235,79.84,81.06,80641,0.0,1.0
2024-01-02,78.07,80.16,77.09,79.25,113493,78.07,80.16,77.09,79.25,113493,0.0,1.0
2024-01-03,74.28,76.91,69.23,76.91,109869,74.28,76.91,69.23,76.91,109869,0.0,1.0
2024-01-04,73.6,75.57,73.42,74.47,82579,73.6,75.57,73.42,74.47,82579,0.0,1.0
2024-01-05,72.24,73.36,71.87,72.81,102397,72.24,73.36,71.87,72.81,102397,0.0,1.0
2024-01-08,73.71,73.94,72.23,72.66,66188,73.71,73.94,72.23,72.66,66188,0.0,1.0
2024-01-09,73.98,74.19,71.74,72.23,117643,73.98,74.19,71.74,72.23,117643,0.0,1.0
2024-01-10,74.46,75.69,73.66,73.66,100494,74.46,75.69,73.66,73.66,100494,0.0,1.0
2024-01-11,74.67,74.895,72.875,74.26,74793,74.67,74.895,72.875,74.26,74793,0.0,1.0
2024-01-12,73.44,76.02,73.36,75.84,105477,73.44,76.02,73.36,75.84,105477,0.0,1.0
2024-01-16,71.44,72.58,70.59,72.58,101329,71.44,72.58,70.59,72.58,101329,0.0,1.0
2024-01-17,71.06,71.85,68.9,69.84,121222,71.06,71.85,68.9,69.84,121222,0.0,1.0
2024-01-18,72.52,72.55,70.67,71.28,92225,72.52,72.55,70.67,71.28,92225,0.0,1.0
2024-01-19,73.03,73.13,70.5325,73.09,70579,73.03,73.13,70.5325,73.09,70579,0.0,1.0
2024-01-22,74.63,75.19,67.765,74.24,73282,74.63,75.19,67.765,74.24,73282,0.0,1.0
2024-01-23,74.95,75.87,73.98,75.63,72509,74.95,75.87,73.98,75.63,72509,0.0,1.0
2024-01-24,73.95,76.29,73.79,76.29,54407,73.95,76.29,73.79,76.29,54407,0.0,1.0
2024-01-25,75.67,76.17,74.72,75.26,70396,75.67,76.17,74.72,75.26,70396,0.0,1.0
2024-01-26,75.6,76.71,75.335,76.3,61759,75.6,76.71,75.335,76.3,61759,0.0,1.0
2024-01-29,79.17,79.18,75.77,76.0,77313,79.17,79.18,75.77,76.0,77313,0.0,1.0
2024-01-30,78.09,79.2,77.645,78.3,64363,78.09,79.2,77.645,78.3,64363,0.0,1.0
2024-01-31,75.22,78.49,75.015,78.25,77321,75.22,78.49,75.015,78.25,77321,0.0,1.0
2024-02-01,91.53,99.0,86.61,89.8,618618,91.53,99.0,86.61,89.8,618618,0.0,1.0
2024-02-02,91.36,92.675,85.975,91.63,236569,91.36,92.675,85.975,91.63,236569,0.0,1.0
2024-02-05,90.06,92.85,86.4647,87.5,241601,90.06,92.85,86.4647,87.5,241601,0.0,1.0
2024-02-06,84.09,86.75,83.46,84.65,307343,84.09,86.75,83.46,84.65,307343,0.0,1.0
2024-02-07,84.59,85.5,83.33,84.53,182262,84.59,85.5,83.33,84.53,182262,0.0,1.0
2024-02-08,85.81,87.1,84.17,84.17,216070,85.81,87.1,84.17,84.17,216070,0.0,1.0
2024-02-09,88.04,88.6,85.81,86.84,235707,88.04,88.6,85.81,86.84,235707,0.0,1.0
2024-02-12,90.01,90.5825,88.4,88.4,253967,90.01,90.5825,88.4,88.4,253967,0.0,1.0
2024-02-13,85.84,88.53,85.15,86.51,225073,85.84,88.53,85.15,86.51,225073,0.0,1.0
2024-02-14,89.98,90.45,87.23,87.23,317409,89.98,90.45,87.23,87.23,317409,0.0,1.0
2024-02-15,91.09,91.48,89.45,90.28,315233,91.09,91.48,89.45,90.28,315233,0.0,1.0
2024-02-16,89.21,91.0,88.89,90.24,210871,89.21,91.0,88.89,90.24,210871,0.0,1.0
2024-02-20,88.1,89.61,85.96,87.42,229002,88.1,89.61,85.96,87.42,229002,0.0,1.0
2024-02-21,88.41,88.76,86.19,87.6,200140,88.41,88.76,86.19,87.6,200140,0.0,1.0
2024-02-22,89.99,90.4,88.3,88.3,250059,89.99,90.4,88.3,88.3,250059,0.0,1.0
2024-02-23,91.6,91.74,89.965,90.07,227585,91.6,91.74,89.965,90.07,227585,0.0,1.0
2024-02-26,93.47,94.825,89.21,91.63,316929,93.47,94.825,89.21,91.63,316929,0.0,1.0
2024-02-27,94.33,96.0,93.97,94.5,198191,94.33,96.0,93.97,94.5,198191,0.0,1.0
2024-02-28,93.81,94.9875,93.37,93.37,182696,93.81,94.9875,93.37,93.37,182696,0.0,1.0
2024-02-29,98.01,98.44,94.515,94.89,306089,98.01,98.44,94.515,94.89,306089,0.0,1.0
2024-03-01,99.64,100.01,97.0,97.9,233545,99.64,100.01,97.0,97.9,233545,0.0,1.0
2024-03-04,98.36,99.89,97.16,99.22,171420,98.36,99.89,97.16,99.22,171420,0.0,1.0
2024-03-05,93.65,98.34,93.18,97.0,164831,93.65,98.34,93.18,97.0,164831,0.0,1.0
2024-03-06,89.96,94.71,89.89,94.71,88581,89.96,94.71,89.89,94.71,88581,0.0,1.0
2024-03-07,90.31,91.49,89.35,90.61,147541,90.31,91.49,89.35,90.61,147541,0.0,1.0
2024-03-08,91.43,94.19,91.24,91.8,126896,91.43,94.19,91.24,91.8,126896,0.0,1.0
2024-03-11,88.75,91.4,88.22,90.59,139120,88.75,91.4,88.22,90.59,139120,0.0,1.0
2024-03-12,90.36,90.5,88.4,88.45,109384,90.36,90.5,88.4,88.45,109384,0.0,1.0
2024-03-13,89.62,91.25,89.14,89.47,110189,89.62,91.25,89.14,89.47,110189,0.0,1.0
2024-03-14,87.68,89.65,86.8495,89.33,104363,87.68,89.65,86.8495,89.33,104363,0.0,1.0
2024-03-15,87.54,88.61,87.22,87.33,204063,87.54,88.61,87.22,87.33,204063,0.0,1.0
2024-03-18,87.08,88.7,86.68,88.47,266321,87.08,88.7,86.68,88.47,266321,0.0,1.0
2024-03-19,89.85,90.6,85.78,86.48,143210,89.85,90.6,85.78,86.48,143210,0.0,1.0
2024-03-20,90.93,91.9,89.002,89.37,94220,90.93,91.9,89.002,89.37,94220,0.0,1.0
2024-03-21,92.46,93.825,91.66,91.79,119792,92.46,93.825,91.66,91.79,119792,0.0,1.0
2024-03-22,90.35,92.84,90.04,92.84,58862,90.35,92.84,90.04,92.84,58862,0.0,1.0
2024-03-25,89.9,91.19,89.36,91.03,58037,89.9,91.19,89.36,91.03,58037,0.0,1.0
2024-03-26,87.35,90.63,87.115,90.29,101074,87.35,90.63,87.115,90.29,101074,0.0,1.0
2024-03-27,88.66,89.85,87.84,88.5,131496,88.66,89.85,87.84,88.5,131496,0.0,1.0
2024-03-28,88.51,89.545,87.84,88.72,149316,88.51,89.545,87.84,88.72,149316,0.0,1.0
2024-04-01,91.58,92.45,88.55,89.11,200859,91.58,92.45,88.55,89.11,200859,0.0,1.0
2024-04-02,91.76,93.5,89.32,90.2,183720,91.76,93.5,89.32,90.2,183720,0.0,1.0
2024-04-03,96.46,96.85,90.05,90.9,190455,96.46,96.85,90.05,90.9,190455,0.0,1.0
2024-04-04,95.56,99.46,95.06,97.93,221138,95.56,99.46,95.06,97.93,221138,0.0,1.0
2024-04-05,97.13,98.11,95.1609,95.38,161075,97.13,98.11,95.1609,95.38,161075,0.0,1.0
2024-04-08,97.92,99.3,97.22,97.49,185775,97.92,99.3,97.22,97.49,185775,0.0,1.0
2024-04-09,96.78,99.04,96.69,98.6,112841,96.78,99.04,96.69,98.6,112841,0.0,1.0
2024-04-10,93.45,95.0,92.24,94.61,112327,93.45,95.0,92.24,94.61,112327,0.0,1.0
2024-04-11,95.36,95.37,93.11,94.01,162396,95.36,95.37,93.11,94.01,162396,0.0,1.0
2024-04-12,93.19,94.445,92.4,94.37,66056,93.19,94.445,92.4,94.37,66056,0.0,1.0
2024-04-15,91.59,94.47,90.505,93.89,118330,91.59,94.47,90.505,93.89,118330,0.0,1.0
2024-04-16,89.5,90.71,88.53,90.71,97066,89.5,90.71,88.53,90.71,97066,0.0,1.0
2024-04-17,90.23,91.5,88.94,90.0,114770,90.23,91.5,88.94,90.0,114770,0.0,1.0
2024-04-18,88.33,92.6,88.24,90.35,123919,88.33,92.6,88.24,90.35,123919,0.0,1.0
2024-04-19,87.1,88.84,85.54,87.52,173213,87.1,88.84,85.54,87.52,173213,0.0,1.0
2024-04-22,88.91,89.46,87.56,87.8,115132,88.91,89.46,87.56,87.8,115132,0.0,1.0
2024-04-23,90.9,91.83,89.465,89.67,133184,90.9,91.83,89.465,89.67,133184,0.0,1.0
2024-04-24,89.38,92.5599,89.215,90.21,125749,89.38,92.5599,89.215,90.21,125749,0.0,1.0
2024-04-25,88.61,89.4,87.19,87.98,138553,88.61,89.4,87.19,87.98,138553,0.0,1.0
2024-04-26,89.08,89.575,88.12,88.98,98212,89.08,89.575,88.12,88.98,98212,0.0,1.0
2024-04-29,89.32,90.065,88.09,89.84,153800,89.32,90.065,88.09,89.84,153800,0.0,1.0
2024-04-30,85.27,88.63,85.15,88.63,143919,85.27,88.63,85.15,88.63,143919,0.0,1.0
2024-05-01,84.3,86.73,84.09,85.06,155817,84.3,86.73,84.09,85.06,155817,0.0,1.0
2024-05-02,82.59,83.02,72.84,80.93,357858,82.59,83.02,72.84,80.93,357858,0.0,1.0
2024-05-03,83.09,85.54,82.09,83.85,206995,83.09,85.54,82.09,83.85,206995,0.0,1.0
2024-05-06,83.4,86.09,83.01,84.1,120983,83.4,86.09,83.01,84.1,120983,0.0,1.0
2024-05-07,84.24,85.44,82.91,83.39,109500,84.24,85.44,82.91,83.39,109500,0.0,1.0
2024-05-08,84.83,84.965,82.39,83.27,128460,84.83,84.965,82.39,83.27,128460,0.0,1.0
2024-05-09,87.28,87.74,84.82,84.92,120661,87.28,87.74,84.82,84.92,120661,0.0,1.0
2024-05-10,87.16,88.21,86.015,87.93,139134,87.16,88.21,86.015,87.93,139134,0.0,1.0
2024-05-13,85.61,88.17,85.405,88.17,129885,85.61,88.17,85.405,88.17,129885,0.0,1.0
2024-05-14,85.07,86.92,84.675,86.7,153021,85.07,86.92,84.675,86.7,153021,0.0,1.0
2024-05-15,84.67,86.22,84.52,86.22,265786,84.67,86.22,84.52,86.22,265786,0.0,1.0
2024-05-16,90.13,90.36,83.57,83.67,393534,90.13,90.36,83.57,83.67,393534,0.0,1.0
2024-05-17,88.32,91.0,87.94,90.32,120380,88.32,91.0,87.94,90.32,120380,0.0,1.0
2024-05-20,84.25,88.15,83.53,87.59,195231,84.25,88.15,83.53,87.59,195231,0.0,1.0
2024-05-21,82.54,84.19,81.47,84.19,111255,82.54,84.19,81.47,84.19,111255,0.0,1.0
2024-05-22,81.7,83.09,81.315,82.28,133560,81.7,83.09,81.315,82.28,133560,0.0,1.0
2024-05-23,81.97,82.43,80.72,81.95,141167,81.97,82.43,80.72,81.95,141167,0.0,1.0
2024-05-24,83.06,83.48,81.72,82.76,106604,83.06,83.48,81.72,82.76,106604,0.0,1.0
2024-05-28,81.75,84.43,80.93,83.77,114505,81.75,84.43,80.93,83.77,114505,0.0,1.0
2024-05-29,79.75,81.64,79.61,80.43,101624,79.75,81.64,79.61,80.43,101624,0.0,1.0
2024-05-30,82.45,83.48,80.68,81.07,118690,82.45,83.48,80.68,81.07,118690,0.0,1.0
2024-05-31,82.51,83.72,81.54,82.68,120906,82.51,83.72,81.54,82.68,120906,0.0,1.0
2024-06-03,83.24,84.26,80.2,83.72,150603,83.24,84.26,80.2,83.72,150603,0.0,1.0
2024-06-04,83.43,84.69,82.7814,82.79,114065,83.43,84.69,82.7814,82.79,114065,0.0,1.0
2024-06-05,88.11,88.22,83.87,83.87,103620,88.11,88.22,83.87,83.87,103620,0.0,1.0
2024-06-06,88.01,88.68,87.34,87.49,120144,88.01,88.68,87.34,87.49,120144,0.0,1.0
2024-06-07,87.45,88.15,86.41,86.75,191948,87.45,88.15,86.41,86.75,191948,0.0,1.0
2024-06-10,88.22,88.82,86.54,86.54,161441,88.22,88.82,86.54,86.54,161441,0.0,1.0
2024-06-11,86.0,88.21,85.27,87.49,293383,86.0,88.21,85.27,87.49,293383,0.0,1.0
2024-06-12,87.24,88.82,86.435,88.81,113507,87.24,88.82,86.435,88.81,113507,0.0,1.0
2024-06-13,85.1,87.14,84.35,87.14,116974,85.1,87.14,84.35,87.14,116974,0.0,1.0
2024-06-14,82.87,83.73,81.95,83.6,99586,82.87,83.73,81.95,83.6,99586,0.0,1.0
2024-06-17,83.13,83.38,80.885,82.55,76268,83.13,83.38,80.885,82.55,76268,0.0,1.0
2024-06-18,83.27,83.63,82.211,82.76,82839,83.27,83.63,82.211,82.76,82839,0.0,1.0
2024-06-20,83.31,83.785,82.2301,82.96,89573,83.31,83.785,82.2301,82.96,89573,0.0,1.0
2024-06-21,84.89,85.0,82.74,83.47,177523,84.89,85.0,82.74,83.47,177523,0.0,1.0
2024-06-24,84.35,85.91,83.18,84.89,78019,84.35,85.91,83.18,84.89,78019,0.0,1.0
2024-06-25,83.68,84.34,82.36,83.86,84093,83.68,84.34,82.36,83.86,84093,0.0,1.0
2024-06-26,86.57,86.975,83.15,83.2,104510,86.57,86.975,83.15,83.2,104510,0.0,1.0
2024-06-27,86.37,87.34,85.31,87.02,82481,86.37,87.34,85.31,87.02,82481,0.0,1.0
2024-06-28,87.61,88.25,85.91,87.32,322104,87.61,88.25,85.91,87.32,322104,0.0,1.0
2024-07-01,87.29,88.035,85.67,87.34,109967,87.29,88.035,85.67,87.34,109967,0.0,1.0
2024-07-02,88.8,89.08,86.435,87.7,119420,88.8,89.08,86.435,87.7,119420,0.0,1.0
2024-07-03,89.61,90.13,88.22,88.73,47327,89.61,90.13,88.22,88.73,47327,0.0,1.0
2024-07-05,88.44,89.44,88.15,89.44,70817,88.44,89.44,88.15,89.44,70817,0.0,1.0
2024-07-08,88.98,90.575,88.89,89.06,92060,88.98,90.575,88.89,89.06,92060,0.0,1.0
2024-07-09,88.56,88.65,87.45,88.63,86237,88.56,88.65,87.45,88.63,86237,0.0,1.0
2024-07-10,86.25,90.225,85.55,88.65,135214,86.25,90.225,85.55,88.65,135214,0.0,1.0
2024-07-11,89.79,90.1898,87.04,88.42,124292,89.79,90.1898,87.04,88.42,124292,0.0,1.0
2024-07-12,92.04,92.715,90.12,90.85,99988,92.04,92.715,90.12,90.85,99988,0.0,1.0
2024-07-15,94.58,95.32,91.99,92.49,97634,94.58,95.32,91.99,92.49,97634,0.0,1.0
2024-07-16,98.63,99.75,94.66,95.5,160359,98.63,99.75,94.66,95.5,160359,0.0,1.0
2024-07-17,96.09,98.72,95.56,96.39,109953,96.09,98.72,95.56,96.39,109953,0.0,1.0
2024-07-18,94.22,97.67,93.19,95.5,96213,94.22,97.67,93.19,95.5,96213,0.0,1.0
2024-07-19,91.61,94.35,91.39,94.35,96838,91.61,94.35,91.39,94.35,96838,0.0,1.0
2024-07-22,92.47,93.34,91.05,92.51,252170,92.47,93.34,91.05,92.51,252170,0.0,1.0
2024-07-23,91.89,93.55,91.04,91.84,122719,91.89,93.55,91.04,91.84,122719,0.0,1.0
2024-07-24,89.67,92.03,89.205,91.13,116858,89.67,92.03,89.205,91.13,116858,0.0,1.0
2024-07-25,89.16,91.61,88.825,90.09,136304,89.16,91.61,88.825,90.09,136304,0.0,1.0
2024-07-26,90.78,91.05,88.12,90.82,122279,90.78,91.05,88.12,90.82,122279,0.0,1.0
2024-07-29,89.84,91.68,88.87,90.72,128279,89.84,91.68,88.87,90.72,128279,0.0,1.0
2024-07-30,91.27,91.34,89.93,90.82,187286,91.27,91.34,89.93,90.82,187286,0.0,1.0
2024-07-31,91.27,92.97,90.43,92.24,177915,91.27,92.97,90.43,92.24,177915,0.0,1.0
2024-08-01,95.59,104.915,93.68,94.0,473390,95.59,104.915,93.68,94.0,473390,0.0,1.0
2024-08-02,88.96,94.06,88.535,93.0,241349,88.96,94.06,88.535,93.0,241349,0.0,1.0
2024-08-05,83.21,86.39,80.9,83.0,224377,83.21,86.39,80.9,83.0,224377,0.0,1.0
2024-08-06,83.67,84.84,82.485,82.87,167622,83.67,84.84,82.485,82.87,167622,0.0,1.0
2024-08-07,83.66,85.055,82.17,84.76,238048,83.66,85.055,82.17,84.76,238048,0.0,1.0
2024-08-08,84.0,85.23,83.76,84.65,111394,84.0,85.23,83.76,84.65,111394,0.0,1.0
2024-08-09,82.84,84.29,81.84,83.77,110250,82.84,84.29,81.84,83.77,110250,0.0,1.0
2024-08-12,83.17,83.785,81.98,82.84,127811,83.17,83.785,81.98,82.84,127811,0.0,1.0
2024-08-13,86.81,87.18,84.14,84.14,131200,86.81,87.18,84.14,84.14,131200,0.0,1.0
2024-08-14,85.05,88.19,85.0,86.81,75777,85.05,88.19,85.0,86.81,75777,0.0,1.0
2024-08-15,86.34,87.5,85.91,86.94,166799,86.34,87.5,85.91,86.94,166799,0.0,1.0
2024-08-16,87.0,87.17,85.18,85.18,142997,87.0,87.17,85.18,85.18,142997,0.0,1.0
2024-08-19,87.78,89.03,86.75,86.75,165465,87.78,89.03,86.75,86.75,165465,0.0,1.0
2024-08-20,86.48,88.0,85.41,87.46,136954,86.48,88.0,85.41,87.46,136954,0.0,1.0
2024-08-21,86.92,87.24,85.87,87.04,152860,86.92,87.24,85.87,87.04,152860,0.0,1.0
2024-08-22,90.55,90.7,86.57,86.92,125434,90.55,90.7,86.57,86.92,125434,0.0,1.0
2024-08-23,92.19,94.11,90.27,90.81,121737,92.19,94.11,90.27,90.81,121737,0.0,1.0
2024-08-26,91.33,93.06,90.94,92.3,90707,91.33,93.06,90.94,92.3,90707,0.0,1.0
2024-08-27,97.95,99.61,89.7,90.25,251268,97.95,99.61,89.7,90.25,251268,0.0,1.0
2024-08-28,101.04,101.28,96.56,96.56,223632,101.04,101.28,96.56,96.56,223632,0.0,1.0
2024-08-29,100.1,102.22,97.3995,101.34,319092,100.1,102.22,97.3995,101.34,319092,0.0,1.0
2024-08-30,98.88,100.54,97.885,100.54,215946,98.88,100.54,97.885,100.54,215946,0.0,1.0
2024-09-03,94.85,99.42,94.6,97.74,127499,94.85,99.42,94.6,97.74,127499,0.0,1.0
2024-09-04,96.59,97.085,94.04,94.85,176639,96.59,97.085,94.04,94.85,176639,0.0,1.0
2024-09-05,96.36,97.8099,94.82,96.72,130945,96.36,97.8099,94.82,96.72,130945,0.0,1.0
2024-09-06,90.76,97.61,90.745,96.41,166436,90.76,97.61,90.745,96.41,166436,0.0,1.0
2024-09-09,84.39,91.87,83.72,90.94,205947,84.39,91.87,83.72,90.94,205947,0.0,1.0
2024-09-10,83.63,84.33,81.18,84.33,174767,83.63,84.33,81.18,84.33,174767,0.0,1.0
2024-09-11,80.23,83.59,78.42,82.89,230178,80.23,83.59,78.42,82.89,230178,0.0,1.0
2024-09-12,79.94,81.935,79.25,80.8,153810,79.94,81.935,79.25,80.8,153810,0.0,1.0
2024-09-13,82.6,82.88,80.53,80.68,144057,82.6,82.88,80.53,80.68,144057,0.0,1.0
2024-09-16,82.37,84.26,81.465,83.1,158868,82.37,84.26,81.465,83.1,158868,0.0,1.0
2024-09-17,81.91,85.14,81.755,83.31,104008,81.91,85.14,81.755,83.31,104008,0.0,1.0
2024-09-18,84.44,86.31,81.89,82.19,207105,84.44,86.31,81.89,82.19,207105,0.0,1.0
2024-09-19,85.31,86.76,84.725,86.76,126500,85.31,86.76,84.725,86.76,126500,0.0,1.0
2024-09-20,84.68,85.585,83.83,85.08,436931,84.68,85.585,83.83,85.08,436931,0.0,1.0
2024-09-23,85.35,85.55,83.45,85.01,117154,85.35,85.55,83.45,85.01,117154,0.0,1.0
2024-09-24,85.92,86.37,84.0301,85.35,182800,85.92,86.37,84.0301,85.35,182800,0.0,1.0
2024-09-25,84.05,85.9,84.05,85.9,141111,84.05,85.9,84.05,85.9,141111,0.0,1.0
2024-09-26,82.16,85.74,81.98,85.21,175446,82.16,85.74,81.98,85.21,175446,0.0,1.0
2024-09-27,81.84,84.355,81.84,82.53,127598,81.84,84.355,81.84,82.53,127598,0.0,1.0
2024-09-30,81.92,82.66,81.0,81.61,175001,81.92,82.66,81.0,81.61,175001,0.0,1.0
2024-10-01,82.58,84.13,81.2,81.44,219378,82.58,84.13,81.2,81.44,219378,0.0,1.0
2024-10-02,79.97,82.725,79.93,81.87,90021,79.97,82.725,79.93,81.87,90021,0.0,1.0
2024-10-03,77.4,79.85,77.07,79.29,148188,77.4,79.85,77.07,79.29,148188,0.0,1.0
2024-10-04,80.31,80.53,78.56,78.56,117036,80.31,80.53,78.56,78.56,117036,0.0,1.0
2024-10-07,78.31,80.21,77.17,80.06,151974,78.31,80.21,77.17,80.06,151974,0.0,1.0
2024-10-08,79.8,80.93,78.89,78.89,164696,79.8,80.93,78.89,78.89,164696,0.0,1.0
2024-10-09,80.84,81.72,79.55,79.55,92045,80.84,81.72,79.55,79.55,92045,0.0,1.0
2024-10-10,80.11,80.785,79.09,79.61,88932,80.11,80.785,79.09,79.61,88932,0.0,1.0
2024-10-11,81.84,82.01,80.53,80.53,104295,81.84,82.01,80.53,80.53,104295,0.0,1.0
2024-10-14,81.85,82.375,79.635,82.02,94712,81.85,82.375,79.635,82.02,94712,0.0,1.0
2024-10-15,81.15,82.63,81.04,81.31,124253,81.15,82.63,81.04,81.31,124253,0.0,1.0
2024-10-16,80.49,81.8762,79.77,81.47,92099,80.49,81.8762,79.77,81.47,92099,0.0,1.0
2024-10-17,79.23,80.78,78.805,80.78,109222,79.23,80.78,78.805,80.78,109222,0.0,1.0
2024-10-18,78.37,80.11,77.955,79.83,100180,78.37,80.11,77.955,79.83,100180,0.0,1.0
2024-10-21,78.55,78.71,76.79,78.37,100289,78.55,78.71,76.79,78.37,100289,0.0,1.0
2024-10-22,76.92,78.58,76.77,78.49,88159,76.92,78.58,76.77,78.49,88159,0.0,1.0
2024-10-23,77.16,78.05,76.139,76.53,85403,77.16,78.05,76.139,76.53,85403,0.0,1.0
2024-10-24,76.0,77.65,75.76,77.24,78294,76.0,77.65,75.76,77.24,78294,0.0,1.0
2024-10-25,75.86,77.02,75.83,76.49,95294,75.86,77.02,75.83,76.49,95294,0.0,1.0
2024-10-28,77.13,77.45,76.0,76.66,127880,77.13,77.45,76.0,76.66,127880,0.0,1.0
2024-10-29,75.59,77.9,74.9,76.6,156405,75.59,77.9,74.9,76.6,156405,0.0,1.0
2024-10-30,76.14,76.27,75.13,75.2,143549,76.14,76.27,75.13,75.2,143549,0.0,1.0
2024-10-31,69.01,70.0,58.05,60.58,450869,69.01,70.0,58.05,60.58,450869,0.0,1.0
2024-11-01,71.25,74.29,69.65,69.65,247631,71.25,74.29,69.65,69.65,247631,0.0,1.0
2024-11-04,73.65,74.81,71.36,71.76,148753,73.65,74.81,71.36,71.76,148753,0.0,1.0
2024-11-05,76.43,76.53,73.33,73.33,142674,76.43,76.53,73.33,73.33,142674,0.0,1.0
2024-11-06,80.88,81.35,77.129932,77.21,235542,80.88,81.35,77.129932,77.21,235542,0.0,1.0
2024-11-07,80.35,81.78,79.34,80.88,165409,80.35,81.78,79.34,80.88,165409,0.0,1.0
2024-11-08,79.66,81.62,78.95,80.85,116822,79.66,81.62,78.95,80.85,116822,0.0,1.0
2024-11-11,81.69,82.365,79.91,81.34,126173,81.69,82.365,79.91,81.34,126173,0.0,1.0
2024-11-12,79.2,81.83,78.9436,81.7,174916,79.2,81.83,78.9436,81.7,174916,0.0,1.0
2024-11-13,81.34,82.66,79.4,79.4,165955,81.34,82.66,79.4,79.4,165955,0.0,1.0
2024-11-14,80.48,83.04,80.0,81.44,165522,80.48,83.04,80.0,81.44,165522,0.0,1.0
2024-11-15,77.4,81.66,77.12,81.05,132763,77.4,81.66,77.12,81.05,132763,0.0,1.0
2024-11-18,76.84,78.24,76.27,77.0,129677,76.84,78.24,76.27,77.0,129677,0.0,1.0
2024-11-19,77.03,77.76,75.55,75.55,107201,77.03,77.76,75.55,75.55,107201,0.0,1.0
2024-11-20,78.38,80.0,76.7,76.7,156305,78.38,80.0,76.7,76.7,156305,0.0,1.0
2024-11-21,81.25,81.49,78.56,78.81,140372,81.25,81.49,78.56,78.81,140372,0.0,1.0
2024-11-22,81.33,82.38,80.295,81.84,96114,81.33,82.38,80.295,81.84,96114,0.0,1.0
2024-11-25,83.49,85.31,81.61,82.19,131158,83.49,85.31,81.61,82.19,131158,0.0,1.0
2024-11-26,81.09,83.2,80.8,83.2,106321,81.09,83.2,80.8,83.2,106321,0.0,1.0
2024-11-27,80.46,82.235,79.96,81.4,137047,80.46,82.235,79.96,81.4,137047,0.0,1.0
2024-11-29,80.3,81.98,80.1,81.04,75065,80.3,81.98,80.1,81.04,75065,0.0,1.0
2024-12-02,83.07,83.64,79.04,80.3,147521,83.07,83.64,79.04,80.3,147521,0.0,1.0
2024-12-03,80.29,83.44,77.65,83.35,132592,80.29,83.44,77.65,83.35,132592,0.0,1.0
2024-12-04,81.09,81.57,79.35,80.8,96095,81.09,81.57,79.35,80.8,96095,0.0,1.0
2024-12-05,79.12,81.33,78.2,81.17,95379,79.12,81.33,78.2,81.17,95379,0.0,1.0
2024-12-06,80.01,80.2572,78.447,80.0,108533,80.01,80.2572,78.447,80.0,108533,0.0,1.0
2024-12-09,83.17,85.56,79.45,80.04,152725,83.17,85.56,79.45,80.04,152725,0.0,1.0
2024-12-10,83.53,85.09,82.67,82.76,122777,83.53,85.09,82.67,82.76,122777,0.0,1.0
2024-12-11,82.75,85.0,82.4761,84.78,119362,82.75,85.0,82.4761,84.78,119362,0.0,1.0
2024-12-12,82.05,82.4,80.845,82.4,95060,82.05,82.4,80.845,82.4,95060,0.0,1.0
2024-12-13,78.76,82.11,77.25,81.49,96787,78.76,82.11,77.25,81.49,96787,0.0,1.0
2024-12-16,80.49,81.11,78.51,78.51,133530,80.49,81.11,78.51,78.51,133530,0.0,1.0
2024-12-17,78.53,80.945,78.065,79.91,105680,78.53,80.945,78.065,79.91,105680,0.0,1.0
2024-12-18,75.49,80.94,74.83,79.57,131419,75.49,80.94,74.83,79.57,131419,0.0,1.0
2024-12-19,73.7,77.26,73.42,76.12,426302,73.7,77.26,73.42,76.12,426302,0.0,1.0
2024-12-20,74.21,75.53,72.74,72.8,268202,74.21,75.53,72.74,72.8,268202,0.0,1.0
2024-12-23,73.4,74.9,72.735,74.22,160080,73.4,74.9,72.735,74.22,160080,0.0,1.0
2024-12-24,73.88,74.635,72.69,73.58,69249,73.88,74.635,72.69,73.58,69249,0.0,1.0
2024-12-26,74.0,74.49,72.77,73.18,86730,74.0,74.49,72.77,73.18,86730,0.0,1.0
2024-12-27,72.18,74.4,72.13,73.65,105422,72.18,74.4,72.13,73.65,105422,0.0,1.0
2024-12-30,71.94,72.59,70.22,71.85,105454,71.94,72.59,70.22,71.85,105454,0.0,1.0
2024-12-31,71.72,72.5474,71.151,72.19,106399,71.72,72.5474,71.151,72.19,106399,0.0,1.0
2025-01-02,70.07,72.6,68.89,72.25,141188,70.07,72.6,68.89,72.25,141188,0.0,1.0
2025-01-03,70.385,71.03,68.95,70.18,92841,70.385,71.03,68.95,70.18,92841,0.0,1.0
2025-01-06,71.92,72.63,69.8625,70.48,176325,71.92,72.63,69.8625,70.48,176325,0.0,1.0
2025-01-07,70.39,72.84,69.98,71.77,143119,70.39,72.84,69.98,71.77,143119,0.0,1.0
2025-01-08,69.8,70.0,67.39,69.64,207823,69.8,70.0,67.39,69.64,207823,0.0,1.0
2025-01-10,68.35,68.975,67.185,68.32,115573,68.35,68.975,67.185,68.32,115573,0.0,1.0
2025-01-13,71.39,71.73,67.16,67.16,139498,71.39,71.73,67.16,67.16,139498,0.0,1.0
2025-01-14,71.41,72.47,70.0,71.86,98199,71.41,72.47,70.0,71.86,98199,0.0,1.0
2025-01-15,72.41,74.145,71.615,73.48,74221,72.41,74.145,71.615,73.48,74221,0.0,1.0
2025-01-16,72.64,73.17,71.12,72.11,94834,72.64,73.17,71.12,72.11,94834,0.0,1.0
2025-01-17,73.81,75.07,72.87,73.21,129935,73.81,75.07,72.87,73.21,129935,0.0,1.0
2025-01-21,74.85,75.83,73.86,73.86,112251,74.85,75.83,73.86,73.86,112251,0.0,1.0
2025-01-22,72.73,75.0,72.675,75.0,110124,72.73,75.0,72.675,75.0,110124,0.0,1.0
2025-01-23,73.12,74.05,72.47,72.8,156462,73.12,74.05,72.47,72.8,156462,0.0,1.0
2025-01-24,72.18,73.21,71.84,73.16,86291,72.18,73.21,71.84,73.16,86291,0.0,1.0
2025-01-27,73.88,74.49,71.82,71.88,123333,73.88,74.49,71.82,71.88,123333,0.0,1.0
2025-01-28,72.85,74.4,71.78,73.65,108956,72.85,74.4,71.78,73.65,108956,0.0,1.0
2025-01-29,74.23,74.69,72.24,72.24,153361,74.23,74.69,72.24,72.24,153361,0.0,1.0
2025-01-30,70.16,70.83,61.49,61.49,547289,70.16,70.83,61.49,61.49,547289,0.0,1.0
2025-01-31,66.48,71.14,66.155,69.94,382096,66.48,71.14,66.155,69.94,382096,0.0,1.0
2025-02-03,62.89,64.69,62.2,64.44,235089,62.89,64.69,62.2,64.44,235089,0.0,1.0
2025-02-04,60.56,63.618,60.25,62.49,232204,60.56,63.618,60.25,62.49,232204,0.0,1.0
2025-02-05,57.92,60.915,57.74,60.74,232146,57.92,60.915,57.74,60.74,232146,0.0,1.0
2025-02-06,57.73,60.42,57.565,60.09,263208,57.73,60.42,57.565,60.09,263208,0.0,1.0
2025-02-07,57.22,58.26,56.34,57.42,219063,57.22,58.26,56.34,57.42,219063,0.0,1.0
2025-02-10,55.64,57.465,55.09,57.32,149948,55.64,57.465,55.09,57.32,149948,0.0,1.0
2025-02-11,55.38,56.43,54.13,55.1,234613,55.38,56.43,54.13,55.1,234613,0.0,1.0
2025-02-12,52.42,54.78,52.09,54.34,215511,52.42,54.78,52.09,54.34,215511,0.0,1.0
2025-02-13,52.72,53.4799,52.27,52.92,136642,52.72,53.4799,52.27,52.92,136642,0.0,1.0
2025-02-14,53.85,53.85,52.555,53.07,126265,53.85,53.85,52.555,53.07,126265,0.0,1.0
2025-02-18,50.29,53.7525,50.29,53.55,289112,50.29,53.7525,50.29,53.55,289112,0.0,1.0
2025-02-19,48.19,50.795,48.11,50.1,216829,48.19,50.795,48.11,50.1,216829,0.0,1.0
2025-02-20,50.1,50.29,47.83,48.12,367320,50.1,50.29,47.83,48.12,367320,0.0,1.0
2025-02-21,49.76,51.54,49.215,50.36,456136,49.76,51.54,49.215,50.36,456136,0.0,1.0
2025-02-24,52.02,52.78,49.22,49.98,421432,52.02,52.78,49.22,49.98,421432,0.0,1.0
2025-02-25,49.94,52.74,49.37,52.21,323913,49.94,52.74,49.37,52.21,323913,0.0,1.0
2025-02-26,47.93,49.76,46.06,49.76,348321,47.93,49.76,46.06,49.76,348321,0.0,1.0
2025-02-27,47.34,48.38,46.8557,47.8,189561,47.34,48.38,46.8557,47.8,189561,0.0,1.0
2025-02-28,48.08,48.2999,46.55,47.25,211621,48.08,48.2999,46.55,47.25,211621,0.0,1.0
2025-03-03,46.29,48.41,45.61,48.04,317287,46.29,48.41,45.61,48.04,317287,0.0,1.0
2025-03-04,44.56,45.75,43.49,45.49,350706,44.56,45.75,43.49,45.49,350706,0.0,1.0
2025-03-05,44.24,45.28,43.9,44.56,324732,44.24,45.28,43.9,44.56,324732,0.0,1.0
2025-03-06,44.13,44.98,43.39,43.52,257225,44.13,44.98,43.39,43.52,257225,0.0,1.0
2025-03-07,45.93,46.82,44.025,44.18,333350,45.93,46.82,44.025,44.18,333350,0.0,1.0
2025-03-10,44.99,46.25,44.26,45.42,319390,44.99,46.25,44.26,45.42,319390,0.0,1.0
2025-03-11,44.49,45.385,43.76,45.15,292217,44.49,45.385,43.76,45.15,292217,0.0,1.0
2025-03-12,43.92,45.0,43.61,44.53,239950,43.92,45.0,43.61,44.53,239950,0.0,1.0
2025-03-13,41.95,43.7641,41.24,43.64,179072,41.95,43.7641,41.24,43.64,179072,0.0,1.0
2025-03-14,41.88,43.0,41.38,42.23,193019,41.88,43.0,41.38,42.23,193019,0.0,1.0
2025-03-17,45.06,45.515,41.745,41.81,269126,45.06,45.515,41.745,41.81,269126,0.0,1.0
2025-03-18,45.08,45.15,43.04,44.7,259864,45.08,45.15,43.04,44.7,259864,0.0,1.0
2025-03-19,45.24,46.07,44.37,45.16,177078,45.24,46.07,44.37,45.16,177078,0.0,1.0
2025-03-20,44.16,45.91,44.01,45.03,121679,44.16,45.91,44.01,45.03,121679,0.0,1.0
2025-03-21,43.32,44.245,42.48,43.49,329975,43.32,44.245,42.48,43.49,329975,0.0,1.0
2025-03-24,43.46,44.44,42.65,43.67,173926,43.46,44.44,42.65,43.67,173926,0.0,1.0
2025-03-25,42.36,43.603,42.295,43.43,187150,42.36,43.603,42.295,43.43,187150,0.0,1.0
2025-03-26,42.41,43.26,41.01,42.8,194753,42.41,43.26,41.01,42.8,194753,0.0,1.0
2025-03-27,45.3,45.4,42.39,42.52,182506,45.3,45.4,42.39,42.52,182506,0.0,1.0
2025-03-28,45.19,46.22,43.705,45.2,250493,45.19,46.22,43.705,45.2,250493,0.0,1.0
2025-03-31,45.23,45.58,44.0,44.48,237060,45.23,45.58,44.0,44.48,237060,0.0,1.0
2025-04-01,45.74,46.02,44.175,45.13,214687,45.74,46.02,44.175,45.13,214687,0.0,1.0
2025-04-02,47.14,47.685,44.81,45.02,167243,47.14,47.685,44.81,45.02,167243,0.0,1.0
2025-04-03,44.37,47.93,43.7,47.76,284814,44.37,47.93,43.7,47.76,284814,0.0,1.0
2025-04-04,43.42,43.85,41.42,42.68,238735,43.42,43.85,41.42,42.68,238735,0.0,1.0
2025-04-07,41.57,44.28,40.62,41.9,298940,41.57,44.28,40.62,41.9,298940,0.0,1.0
2025-04-08,39.79,44.595,39.11,42.86,242812,39.79,44.595,39.11,42.86,242812,0.0,1.0
2025-04-09,44.5,45.12,39.15,39.73,389924,44.5,45.12,39.15,39.73,389924,0.0,1.0
2025-04-10,42.945,43.65,41.555,43.31,195247,42.945,43.65,41.555,43.31,195247,0.0,1.0
2025-04-11,43.77,43.77,41.72,43.15,160714,43.77,43.77,41.72,43.15,160714,0.0,1.0
2025-04-14,43.51,44.75,42.995,44.21,294952,43.51,44.75,42.995,44.21,294952,0.0,1.0
2025-04-15,42.92,43.605,42.46,43.18,280338,42.92,43.605,42.46,43.18,280338,0.0,1.0
2025-04-16,42.32,43.1,41.385,42.61,157072,42.32,43.1,41.385,42.61,157072,0.0,1.0
2025-04-17,42.11,42.6024,41.49,42.28,172461,42.11,42.6024,41.49,42.28,172461,0.0,1.0
2025-04-21,41.42,41.54,40.42,41.48,236332,41.42,41.54,40.42,41.48,236332,0.0,1.0
2025-04-22,41.63,42.45,40.89,41.96,197627,41.63,42.45,40.89,41.96,197627,0.0,1.0
2025-04-23,41.59,43.58,41.54,43.14,158541,41.59,43.58,41.54,43.14,158541,0.0,1.0
2025-04-24,42.61,42.88,41.32,41.76,198130,42.61,42.88,41.32,41.76,198130,0.0,1.0
2025-04-25,42.45,42.82,41.5,42.16,125525,42.45,42.82,41.5,42.16,125525,0.0,1.0
2025-04-28,41.97,42.75,41.13,42.3,174357,41.97,42.75,41.13,42.3,174357,0.0,1.0
2025-04-29,42.68,42.86,41.445,41.68,183683,42.68,42.86,41.445,41.68,183683,0.0,1.0
2025-04-30,42.02,42.3,41.01,42.0,201626,42.02,42.3,41.01,42.0,201626,0.0,1.0
2025-05-01,39.23,40.02,35.21,39.22,534195,39.23,40.02,35.21,39.22,534195,0.0,1.0
2025-05-02,39.86,41.05,38.97,39.86,223624,39.86,41.05,38.97,39.86,223624,0.0,1.0
2025-05-05,40.1,40.58,39.31,40.14,186753,40.1,40.58,39.31,40.14,186753,0.0,1.0
2025-05-06,40.07,40.705,39.11,39.53,162510,40.07,40.705,39.11,39.53,162510,0.0,1.0
2025-05-07,41.32,42.1518,40.44,40.73,296107,41.32,42.1518,40.44,40.73,296107,0.0,1.0
2025-05-08,42.36,42.69,40.9,41.32,251073,42.36,42.69,40.9,41.32,251073,0.0,1.0
2025-05-09,43.68,43.785,42.38,42.38,229837,43.68,43.785,42.38,42.38,229837,0.0,1.0
2025-05-12,45.85,47.535,45.4,46.05,190442,45.85,47.535,45.4,46.05,190442,0.0,1.0
2025-05-13,45.57,46.215,45.25,46.16,199051,45.57,46.215,45.25,46.16,199051,0.0,1.0
2025-05-14,45.06,45.7145,44.805,45.19,182241,45.06,45.7145,44.805,45.19,182241,0.0,1.0
2025-05-15,44.92,46.06,44.7038,45.22,168062,44.92,46.06,44.7038,45.22,168062,0.0,1.0
2025-05-16,44.9,45.2,44.785,44.88,177978,44.9,45.2,44.785,44.88,177978,0.0,1.0
2025-05-19,45.02,46.205,44.28,44.28,208435,45.02,46.205,44.28,44.28,208435,0.0,1.0
2025-05-20,44.84,45.305,44.5,44.76,154236,44.84,45.305,44.5,44.76,154236,0.0,1.0
2025-05-21,42.82,44.5,42.71,44.25,220589,42.82,44.5,42.71,44.25,220589,0.0,1.0
2025-05-22,43.06,43.39,42.27,42.52,219496,43.06,43.39,42.27,42.52,219496,0.0,1.0
2025-05-23,42.23,42.59,41.875,42.0,176384,42.23,42.59,41.875,42.0,176384,0.0,1.0
2025-05-27,43.88,43.96,42.4917,42.91,234801,43.88,43.96,42.4917,42.91,234801,0.0,1.0
2025-05-28,42.92,43.86,42.765,43.78,198532,42.92,43.86,42.765,43.78,198532,0.0,1.0
2025-05-29,44.06,44.27,43.16,43.37,219666,44.06,44.27,43.16,43.37,219666,0.0,1.0
2025-05-30,44.26,44.69,43.05,43.9,234108,44.26,44.69,43.05,43.9,234108,0.0,1.0
2025-06-02,43.7,44.25,42.825,43.98,205432,43.7,44.25,42.825,43.98,205432,0.0,1.0
2025-06-03,44.55,44.6,43.29,43.52,238812,44.55,44.6,43.29,43.52,238812,0.0,1.0
2025-06-04,44.99,45.7951,44.53,44.53,188790,44.99,45.7951,44.53,44.53,188790,0.0,1.0
2025-06-05,45.13,45.3191,44.76,44.78,154055,45.13,45.3191,44.76,44.78,154055,0.0,1.0
2025-06-06,45.25,46.16,44.895,45.81,116348,45.25,46.16,44.895,45.81,116348,0.0,1.0
2025-06-09,46.25,46.4875,45.55,45.66,160670,46.25,46.4875,45.55,45.66,160670,0.0,1.0
2025-06-10,47.345,47.54,45.945,46.58,153494,47.345,47.54,45.945,46.58,153494,0.0,1.0
2025-06-11,44.71,47.79,44.67,47.65,360335,44.71,47.79,44.67,47.65,360335,0.0,1.0
2025-06-12,45.3,45.715,44.03,44.13,263715,45.3,45.715,44.03,44.13,263715,0.0,1.0
2025-06-13,43.0,45.53,42.805,44.39,268561,43.0,45.53,42.805,44.39,268561,0.0,1.0
2025-06-16,44.92,45.3814,43.1951,43.62,256442,44.92,45.3814,43.1951,43.62,256442,0.0,1.0
2025-06-17,44.0,45.22,43.06,44.32,259441,44.0,45.22,43.06,44.32,259441,0.0,1.0
2025-06-18,42.62,44.33,42.25,43.78,341425,42.62,44.33,42.25,43.78,341425,0.0,1.0
2025-06-20,42.91,43.41,42.0463,43.14,415480,42.91,43.41,42.0463,43.14,415480,0.0,1.0
2025-06-23,43.67,43.74,42.315,42.91,268086,43.67,43.74,42.315,42.91,268086,0.0,1.0
2025-06-24,45.96,46.1,43.745,43.93,226933,45.96,46.1,43.745,43.93,226933,0.0,1.0
2025-06-25,46.61,47.03,45.27,45.98,294710,46.61,47.03,45.27,45.98,294710,0.0,1.0
2025-06-26,46.77,47.2498,46.1362,46.96,245065,46.77,47.2498,46.1362,46.96,245065,0.0,1.0
2025-06-27,46.8,47.72,46.1401,46.9,569997,46.8,47.72,46.1401,46.9,569997,0.0,1.0
2025-06-30,47.0,47.82,45.78,47.21,440323,47.0,47.82,45.78,47.21,440323,0.0,1.0
2025-07-01,48.8,50.1205,46.78,46.78,1061748,48.8,50.1205,46.78,46.78,1061748,0.0,1.0
2025-07-02,49.88,50.82,48.68,48.95,511013,49.88,50.82,48.68,48.95,511013,0.0,1.0
2025-07-03,49.68,50.53,49.2861,49.96,69920,49.68,50.53,49.2861,49.96,69920,0.0,1.0
2025-07-07,46.44,49.59,45.73,49.25,318437,46.44,49.59,45.73,49.25,318437,0.0,1.0
2025-07-08,47.79,48.41,46.46,46.51,231422,47.79,48.41,46.46,46.51,231422,0.0,1.0
2025-07-09,48.2,48.78,47.64,48.23,199174,48.2,48.78,47.64,48.23,199174,0.0,1.0
2025-07-10,49.26,50.48,47.745,48.2,186557,49.26,50.48,47.745,48.2,186557,0.0,1.0
2025-07-11,47.74,49.16,47.635,48.66,142528,47.74,49.16,47.635,48.66,142528,0.0,1.0
2025-07-14,46.45,47.515,46.185,47.4,170774,46.45,47.515,46.185,47.4,170774,0.0,1.0
2025-07-15,43.86,46.85,43.61,46.85,383661,43.86,46.85,43.61,46.85,383661,0.0,1.0
2025-07-16,43.33,44.8725,42.85,44.11,274218,43.33,44.8725,42.85,44.11,274218,0.0,1.0
2025-07-17,44.03,44.57,42.075,43.29,249992,44.03,44.57,42.075,43.29,249992,0.0,1.0
2025-07-18,44.65,44.77,43.52,44.52,165858,44.65,44.77,43.52,44.52,165858,0.0,1.0
2025-07-21,44.65,45.7171,44.32,45.25,130864,44.65,45.7171,44.32,45.25,130864,0.0,1.0
2025-07-22,47.31,48.18,44.19,44.71,239185,47.31,48.18,44.19,44.71,239185,0.0,1.0
2025-07-23,48.79,48.96,45.275,47.79,198269,48.79,48.96,45.275,47.79,198269,0.0,1.0
2025-07-24,48.47,49.21,47.89,48.78,186524,48.47,49.21,47.89,48.78,186524,0.0,1.0
2025-07-25,48.46,49.45,47.76,48.89,165850,48.46,49.45,47.76,48.89,165850,0.0,1.0
2025-07-28,49.57,50.0999,47.95,48.51,338834,49.57,50.0999,47.95,48.51,338834,0.0,1.0
2025-07-29,49.72,50.166,48.605,49.7,329770,49.72,50.166,48.605,49.7,329770,0.0,1.0
2025-07-30,55.74,58.135,53.53,53.65,725992,55.74,58.135,53.53,53.65,725992,0.0,1.0
2025-07-31,55.31,56.8,54.27,55.59,349653,55.31,56.8,54.27,55.59,349653,0.0,1.0
2025-08-01,53.19,55.235,52.74,54.5,381736,53.19,55.235,52.74,54.5,381736,0.0,1.0
2025-08-04,53.88,54.605,48.51,53.2,313397,53.88,54.605,48.51,53.2,313397,0.0,1.0
2025-08-05,55.44,56.19,53.8879,54.35,254549,55.44,56.19,53.8879,54.35,254549,0.0,1.0
2025-08-06,54.44,55.88,54.23,55.58,274183,54.44,55.88,54.23,55.58,274183,0.0,1.0
2025-08-07,55.48,56.645,54.925,55.24,199086,55.48,56.645,54.925,55.24,199086,0.0,1.0
2025-08-08,55.36,56.11,54.52,55.85,178538,55.36,56.11,54.52,55.85,178538,0.0,1.0
2025-08-11,55.35,56.43,54.58,55.41,192560,55.35,56.43,54.58,55.41,192560,0.0,1.0
2025-08-12,58.42,58.69,54.34,55.1,249903,58.42,58.69,54.34,55.1,249903,0.0,1.0
2025-08-13,60.6,61.23,58.26,58.48,236709,60.6,61.23,58.26,58.48,236709,0.0,1.0
2025-08-14,60.16,60.64,59.09,59.85,214994,60.16,60.64,59.09,59.85,214994,0.0,1.0
2025-08-15,59.06,60.81,58.8,60.81,216476,59.06,60.81,58.8,60.81,216476,0.0,1.0
2025-08-18,58.89,59.76,58.67,58.78,184283,58.89,59.76,58.67,58.78,184283,0.0,1.0
2025-08-19,60.49,61.1325,58.595,58.595,206113,60.49,61.1325,58.595,58.595,206113,0.0,1.0
2025-08-20,59.81,61.09,59.2801,60.64,174194,59.81,61.09,59.2801,60.64,174194,0.0,1.0
2025-08-21,58.89,60.7075,58.7201,59.58,235224,58.89,60.7075,58.7201,59.58,235224,0.0,1.0
2025-08-22,62.66,63.74,59.25,59.39,254687,62.66,63.74,59.25,59.39,254687,0.0,1.0
2025-08-25,61.77,62.45,61.44,62.05,120388,61.77,62.45,61.44,62.05,120388,0.0,1.0
2025-08-26,63.22,64.37,61.79,62.07,203488,63.22,64.37,61.79,62.07,203488,0.0,1.0
2025-08-27,62.93,63.755,62.31,62.83,199731,62.93,63.755,62.31,62.83,199731,0.0,1.0
2025-08-28,62.47,63.23,61.715,63.12,140908,62.47,63.23,61.715,63.12,140908,0.0,1.0
2025-08-29,63.115,64.08,62.388,62.69,151642,63.115,64.08,62.388,62.69,151642,0.0,1.0
2025-09-02,62.46,62.81,61.11,62.65,320558,62.46,62.81,61.11,62.65,320558,0.0,1.0
2025-09-03,60.75,62.61,60.47,62.0,177696,60.75,62.61,60.47,62.0,177696,0.0,1.0
2025-09-04,60.66,61.38,60.38,61.23,218521,60.66,61.38,60.38,61.23,218521,0.0,1.0
2025-09-05,62.81,62.83,61.04,61.1,204498,62.81,62.83,61.04,61.1,204498,0.0,1.0
2025-09-08,63.47,64.67,61.9142,62.93,256341,63.47,64.67,61.9142,62.93,256341,0.0,1.0
2025-09-09,62.67,64.305,59.25,63.25,173859,62.67,64.305,59.25,63.25,173859,0.0,1.0
2025-09-10,58.99,63.005,58.07,62.67,164060,58.99,63.005,58.07,62.67,164060,0.0,1.0
2025-09-11,61.17,61.33,58.885,59.18,197813,61.17,61.33,58.885,59.18,197813,0.0,1.0
2025-09-12,57.1,60.84,57.02,60.48,177823,57.1,60.84,57.02,60.48,177823,0.0,1.0
2025-09-15,57.59,58.37,56.755,57.09,362751,57.59,58.37,56.755,57.09,362751,0.0,1.0
2025-09-16,62.65,63.12,56.34,57.48,517228,62.65,63.12,56.34,57.48,517228,0.0,1.0
2025-09-17,62.18,66.0,62.12,63.63,342910,62.18,66.0,62.12,63.63,342910,0.0,1.0
2025-09-18,62.9,63.65,61.6308,63.06,261989,62.9,63.65,61.6308,63.06,261989,0.0,1.0
2025-09-19,62.31,63.63,61.36,62.9,312152,62.31,63.63,61.36,62.9,312152,0.0,1.0
2025-09-22,63.13,63.9992,61.4,62.26,257068,63.13,63.9992,61.4,62.26,257068,0.0,1.0
2025-09-23,61.97,63.755,61.95,63.5,169917,61.97,63.755,61.95,63.5,169917,0.0,1.0
2025-09-24,61.87,64.29,61.66,62.31,158208,61.87,64.29,61.66,62.31,158208,0.0,1.0
2025-09-25,61.24,62.455,60.75,61.48,119395,61.24,62.455,60.75,61.48,119395,0.0,1.0
2025-09-26,62.42,62.75,61.26,61.44,145436,62.42,62.75,61.26,61.44,145436,0.0,1.0
2025-09-29,61.99,63.37,61.65,62.85,138146,61.99,63.37,61.65,62.85,138146,0.0,1.0
2025-09-30,63.04,63.385,61.34,61.67,212838,63.04,63.385,61.34,61.67,212838,0.0,1.0
2025-10-01,62.8,63.785,61.61,63.48,125947,62.8,63.785,61.61,63.48,125947,0.0,1.0
2025-10-02,63.34,63.77,62.385,62.86,136054,63.34,63.77,62.385,62.86,136054,0.0,1.0
2025-10-03,64.77,65.06,63.85,63.85,106207,64.77,65.06,63.85,63.85,106207,0.0,1.0
2025-10-06,63.45,65.86,60.72,64.56,123210,63.45,65.86,60.72,64.56,123210,0.0,1.0
2025-10-07,63.02,63.78,62.355,63.68,174671,63.02,63.78,62.355,63.68,174671,0.0,1.0
2025-10-08,63.65,64.16,62.35,63.4,168852,63.65,64.16,62.35,63.4,168852,0.0,1.0
2025-10-09,63.39,63.675,62.76,63.45,132614,63.39,63.675,62.76,63.45,132614,0.0,1.0
2025-10-10,61.33,64.2784,61.21,63.87,129244,61.33,64.2784,61.21,63.87,129244,0.0,1.0
2025-10-13,62.59,63.0275,61.9,62.54,108194,62.59,63.0275,61.9,62.54,108194,0.0,1.0
2025-10-14,64.18,64.65,62.07,62.07,103442,64.18,64.65,62.07,62.07,103442,0.0,1.0
2025-10-15,64.775,66.8,64.02,64.36,138452,64.775,66.8,64.02,64.36,138452,0.0,1.0
2025-10-16,65.735,65.845,63.97,65.24,74217,65.735,65.845,63.97,65.24,74217,0.0,1.0
2025-10-17,65.0,66.285,64.25,65.27,88913,65.0,66.285,64.25,65.27,88913,0.0,1.0
2025-10-20,66.23,66.81,65.22,65.33,75435,66.23,66.81,65.22,65.33,75435,0.0,1.0
2025-10-21,65.91,66.98,65.15,66.22,104020,65.91,66.98,65.15,66.22,104020,0.0,1.0
2025-10-22,65.14,66.5,65.015,65.87,102697,65.14,66.5,65.015,65.87,102697,0.0,1.0
2025-10-23,66.29,67.11,64.625,65.1,104163,66.29,67.11,64.625,65.1,104163,0.0,1.0
2025-10-24,67.35,68.58,66.62,67.0,108392,67.35,68.58,66.62,67.0,108392,0.0,1.0
2025-10-27,65.45,68.2618,65.32,67.55,170749,65.45,68.2618,65.32,67.55,170749,0.0,1.0
2025-10-28,66.72,67.75,63.86,65.22,204687,66.72,67.75,63.86,65.22,204687,0.0,1.0
2025-10-29,66.75,68.38,65.975,66.45,351990,66.75,68.38,65.975,66.45,351990,0.0,1.0
2025-10-30,74.19,76.65,61.84,66.23,495397,74.19,76.65,61.84,66.23,495397,0.0,1.0
2025-10-31,69.21,73.23,68.99,73.02,365609,69.21,73.23,68.99,73.02,365609,0.0,1.0
2025-11-03,68.12,71.315,66.97,68.34,363923,68.12,71.315,66.97,68.34,363923,0.0,1.0
2025-11-04,66.09,69.445,65.77,67.9,181934,66.09,69.445,65.77,67.9,181934,0.0,1.0
2025-11-05,64.72,66.83,63.04,65.62,238252,64.72,66.83,63.04,65.62,238252,0.0,1.0
2025-11-06,62.42,66.38,61.435,64.67,182117,62.42,66.38,61.435,64.67,182117,0.0,1.0
2025-11-07,61.21,65.19,60.87,63.34,199684,61.21,65.19,60.87,63.34,199684,0.0,1.0
2025-11-10,65.28,65.6,60.59,61.89,192490,65.28,65.6,60.59,61.89,192490,0.0,1.0
2025-11-11,66.6,66.985,64.98,65.47,198959,66.6,66.985,64.98,65.47,198959,0.0,1.0
2025-11-12,65.12,68.11,65.0,66.31,122987,65.12,68.11,65.0,66.31,122987,0.0,1.0
2025-11-13,67.51,67.795,65.23,65.23,146387,67.51,67.795,65.23,65.23,146387,0.0,1.0
2025-11-14,66.59,67.925,65.65,67.16,164006,66.59,67.925,65.65,67.16,164006,0.0,1.0
2025-11-17,65.25,67.035,64.765,66.89,180873,65.25,67.035,64.765,66.89,180873,0.0,1.0
2025-11-18,65.66,69.05,64.27,64.62,138841,65.66,69.05,64.27,64.62,138841,0.0,1.0
2025-11-19,67.455,67.99,65.6601,66.15,145384,67.455,67.99,65.6601,66.15,145384,0.0,1.0
2025-11-20,66.05,69.425,65.9,68.14,150953,66.05,69.425,65.9,68.14,150953,0.0,1.0
2025-11-21,67.65,69.94,65.95,66.01,160934,67.65,69.94,65.95,66.01,160934,0.0,1.0
2025-11-24,69.14,69.6,66.62,67.4,115853,69.14,69.6,66.62,67.4,115853,0.0,1.0
2025-11-25,70.39,70.955,68.735,69.74,217856,70.39,70.955,68.735,69.74,217856,0.0,1.0
2025-11-26,68.88,70.335,67.78,70.04,190501,68.88,70.335,67.78,70.04,190501,0.0,1.0