date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-06-09,25.15,25.25,25.12,25.12,1700,25.15,25.25,25.12,25.12,1700,0.0,1.0
2010-06-10,25.4599,25.46,25.4599,25.46,200,25.4599,25.46,25.4599,25.46,200,0.0,1.0
2010-06-11,25.7913,25.88,25.7913,25.88,500,25.7913,25.88,25.7913,25.88,500,0.0,1.0
2010-06-14,26.11,26.11,25.99,25.99,2247,26.11,26.11,25.99,25.99,2247,0.0,1.0
2010-06-15,25.969,26.24,25.969,26.24,6955,25.969,26.24,25.969,26.24,6955,0.0,1.0
2010-06-16,26.32,26.44,26.1999,26.26,2399,26.32,26.44,26.1999,26.26,2399,0.0,1.0
2010-06-17,26.08,26.2,25.82,26.2,1600,26.08,26.2,25.82,26.2,1600,0.0,1.0
2010-06-18,26.39,26.6,26.2199,26.22,3125,26.39,26.6,26.2199,26.22,3125,0.0,1.0
2010-06-21,25.9799,26.35,25.7,26.35,9500,25.9799,26.35,25.7,26.35,9500,0.0,1.0
2010-06-22,25.6864,25.9,25.66,25.9,28700,25.6864,25.9,25.66,25.9,28700,0.0,1.0
2010-06-23,25.54,25.54,25.54,25.54,5900,25.54,25.54,25.54,25.54,5900,0.0,1.0
2010-06-24,25.29,25.51,25.29,25.3,6050,25.29,25.51,25.29,25.3,6050,0.0,1.0
2010-06-25,24.89,25.35,24.89,25.35,9400,24.89,25.35,24.89,25.35,9400,0.0,1.0
2010-06-28,24.51,24.61,24.51,24.61,12100,24.51,24.61,24.51,24.61,12100,0.0,1.0
2010-06-29,23.979,24.58,23.979,24.58,8480,23.979,24.58,23.979,24.58,8480,0.0,1.0
2010-06-30,25.94,25.94,24.58,24.58,16490,25.94,25.94,24.58,24.58,16490,0.0,1.0
2010-07-01,26.51,26.57,25.77,25.77,31100,26.51,26.57,25.77,25.77,31100,0.0,1.0
2010-07-02,26.39,26.58,26.17,26.52,6400,26.39,26.58,26.17,26.52,6400,0.0,1.0
2010-07-06,26.14,26.53,25.45,26.27,9660,26.14,26.53,25.45,26.27,9660,0.0,1.0
2010-07-07,26.69,26.69,26.1475,26.1475,3300,26.69,26.69,26.1475,26.1475,3300,0.0,1.0
2010-07-08,27.2,27.2,26.66,26.77,142299,27.2,27.2,26.66,26.77,142299,0.0,1.0
2010-07-09,27.11,27.2,26.98,27.2,33058,27.11,27.2,26.98,27.2,33058,0.0,1.0
2010-07-12,26.7899,27.27,26.76,27.04,20900,26.7899,27.27,26.76,27.04,20900,0.0,1.0
2010-07-13,26.61,26.96,26.55,26.75,4500,26.61,26.96,26.55,26.75,4500,0.0,1.0
2010-07-14,27.15,27.18,26.8,26.8,10360,27.15,27.18,26.8,26.8,10360,0.0,1.0
2010-07-15,27.62,27.81,27.3415,27.6,5856,27.62,27.81,27.3415,27.6,5856,0.0,1.0
2010-07-16,27.69,28.12,27.32,27.64,81780,27.69,28.12,27.32,27.64,81780,0.0,1.0
2010-07-19,26.93,27.65,26.7,27.34,33500,26.93,27.65,26.7,27.34,33500,0.0,1.0
2010-07-20,26.6719,26.8,26.54,26.55,17900,26.6719,26.8,26.54,26.55,17900,0.0,1.0
2010-07-21,26.942,27.04,26.77,26.785,5100,26.942,27.04,26.77,26.785,5100,0.0,1.0
2010-07-22,26.77,27.36,26.77,27.14,27055,26.77,27.36,26.77,27.14,27055,0.0,1.0
2010-07-23,26.61,26.97,26.61,26.97,10284,26.61,26.97,26.61,26.97,10284,0.0,1.0
2010-07-26,26.25,26.5,25.98,26.5,94311,26.25,26.5,25.98,26.5,94311,0.0,1.0
2010-07-27,26.07,26.62,26.05,26.62,18510,26.07,26.62,26.05,26.62,18510,0.0,1.0
2010-07-28,26.91,26.9799,26.3,26.42,10000,26.91,26.9799,26.3,26.42,10000,0.0,1.0
2010-07-29,27.09,27.35,23.79,23.79,7150,27.09,27.35,23.79,23.79,7150,0.0,1.0
2010-07-30,27.69,27.74,27.3,27.46,118114,27.69,27.74,27.3,27.46,118114,0.0,1.0
2010-08-02,27.61,28.29,27.58,28.11,15449,27.61,28.29,27.58,28.11,15449,0.0,1.0
2010-08-03,27.5392,27.65,27.3224,27.52,3200,27.5392,27.65,27.3224,27.52,3200,0.0,1.0
2010-08-04,28.2972,28.31,27.82,27.99,9060,28.2972,28.31,27.82,27.99,9060,0.0,1.0
2010-08-05,28.184,29.48,28.184,29.48,15977,28.184,29.48,28.184,29.48,15977,0.0,1.0
2010-08-06,28.4899,28.4999,27.85,28.17,13978,28.4899,28.4999,27.85,28.17,13978,0.0,1.0
2010-08-09,28.46,28.85,28.35,28.58,11874,28.46,28.85,28.35,28.58,11874,0.0,1.0
2010-08-10,27.81,28.45,27.81,28.15,8456,27.81,28.45,27.81,28.15,8456,0.0,1.0
2010-08-11,27.9,28.1,27.6208,27.81,30042,27.9,28.1,27.6208,27.81,30042,0.0,1.0
2010-08-12,28.75,29.06,28.0901,28.0901,21982,28.75,29.06,28.0901,28.0901,21982,0.0,1.0
2010-08-13,28.8799,28.9,28.72,28.86,13982,28.8799,28.9,28.72,28.86,13982,0.0,1.0
2010-08-16,28.51,29.18,28.46,28.96,20154,28.51,29.18,28.46,28.96,20154,0.0,1.0
2010-08-17,29.023,29.03,28.56,28.56,7475,29.023,29.03,28.56,28.56,7475,0.0,1.0
2010-08-18,29.08,29.09,28.69,28.8,6200,29.08,29.09,28.69,28.8,6200,0.0,1.0
2010-08-19,28.7,29.23,28.54,29.14,12002,28.7,29.23,28.54,29.14,12002,0.0,1.0
2010-08-20,29.28,29.28,28.36,28.36,5025,29.28,29.28,28.36,28.36,5025,0.0,1.0
2010-08-23,29.0205,29.33,29.01,29.33,5400,29.0205,29.33,29.01,29.33,5400,0.0,1.0
2010-08-24,28.17,28.5832,28.0,28.5001,6423,28.17,28.5832,28.0,28.5001,6423,0.0,1.0
2010-08-25,28.2854,28.33,28.1101,28.21,4100,28.2854,28.33,28.1101,28.21,4100,0.0,1.0
2010-08-26,28.9301,29.05,28.5,28.5,7612,28.9301,29.05,28.5,28.5,7612,0.0,1.0
2010-08-27,29.14,29.38,29.14,29.3,7394,29.14,29.38,29.14,29.3,7394,0.0,1.0
2010-08-30,29.5571,29.69,29.48,29.55,12540,29.5571,29.69,29.48,29.55,12540,0.0,1.0
2010-08-31,29.4715,29.69,29.4,29.49,16339,29.4715,29.69,29.4,29.49,16339,0.0,1.0
2010-09-01,29.8,30.02,29.5,29.7,25726,29.8,30.02,29.5,29.7,25726,0.0,1.0
2010-09-02,29.81,29.89,29.63,29.735,8657,29.81,29.89,29.63,29.735,8657,0.0,1.0
2010-09-03,30.965,30.965,29.75,29.92,43707,30.965,30.965,29.75,29.92,43707,0.0,1.0
2010-09-07,30.58,30.655,30.12,30.5,35563,30.58,30.655,30.12,30.5,35563,0.0,1.0
2010-09-08,30.52,30.95,30.49,30.95,23511,30.52,30.95,30.49,30.95,23511,0.0,1.0
2010-09-09,31.02,31.02,30.3,30.3,17801,31.02,31.02,30.3,30.3,17801,0.0,1.0
2010-09-10,31.36,31.48,30.5,31.29,26090,31.36,31.48,30.5,31.29,26090,0.0,1.0
2010-09-13,31.5688,31.67,31.42,31.67,36026,31.5688,31.67,31.42,31.67,36026,0.0,1.0
2010-09-14,32.36,32.4,31.3,31.41,40956,32.36,32.4,31.3,31.41,40956,0.0,1.0
2010-09-15,32.26,32.48,32.13,32.48,17333,32.26,32.48,32.13,32.48,17333,0.0,1.0
2010-09-16,32.4,32.43,32.02,32.15,8141,32.4,32.43,32.02,32.15,8141,0.0,1.0
2010-09-17,33.12,33.3201,32.61,32.85,26849,33.12,33.3201,32.61,32.85,26849,0.0,1.0
2010-09-20,32.86,33.96,32.77,33.96,54278,32.86,33.96,32.77,33.96,54278,0.0,1.0
2010-09-21,32.69,33.26,32.58,32.86,31240,32.69,33.26,32.58,32.86,31240,0.0,1.0
2010-09-22,32.98,34.03,32.63,32.95,39031,32.98,34.03,32.63,32.95,39031,0.0,1.0
2010-09-23,32.51,32.73,32.41,32.52,28189,32.51,32.73,32.41,32.52,28189,0.0,1.0
2010-09-24,33.71,33.888,32.92,33.07,40189,33.71,33.888,32.92,33.07,40189,0.0,1.0
2010-09-27,33.32,33.83,33.23,33.8,22699,33.32,33.83,33.23,33.8,22699,0.0,1.0
2010-09-28,32.65,33.31,32.5801,33.31,33074,32.65,33.31,32.5801,33.31,33074,0.0,1.0
2010-09-29,32.99,33.1999,31.69,31.85,55608,32.99,33.1999,31.69,31.85,55608,0.0,1.0
2010-09-30,32.57,32.905,31.58,32.36,119362,32.57,32.905,31.58,32.36,119362,0.0,1.0
2010-10-01,30.6701,32.443,30.5,32.08,75579,30.6701,32.443,30.5,32.08,75579,0.0,1.0
2010-10-04,31.0,31.11,30.01,30.18,83886,31.0,31.11,30.01,30.18,83886,0.0,1.0
2010-10-05,32.07,32.17,31.368,31.42,20777,32.07,32.17,31.368,31.42,20777,0.0,1.0
2010-10-06,31.91,32.2,31.91,32.1109,44220,31.91,32.2,31.91,32.1109,44220,0.0,1.0
2010-10-07,32.42,32.57,31.98,32.25,31114,32.42,32.57,31.98,32.25,31114,0.0,1.0
2010-10-08,37.155,37.2299,33.9,34.0,210395,37.155,37.2299,33.9,34.0,210395,0.0,1.0
2010-10-11,35.63,37.59,35.5201,37.25,132963,35.63,37.59,35.5201,37.25,132963,0.0,1.0
2010-10-12,36.7,36.98,35.52,35.62,105544,36.7,36.98,35.52,35.62,105544,0.0,1.0
2010-10-13,36.29,37.12,36.14,37.12,107609,36.29,37.12,36.14,37.12,107609,0.0,1.0
2010-10-14,36.28,36.8799,36.21,36.54,44769,36.28,36.8799,36.21,36.54,44769,0.0,1.0
2010-10-15,35.97,36.59,35.8901,36.59,47825,35.97,36.59,35.8901,36.59,47825,0.0,1.0
2010-10-18,35.84,37.0,35.57,36.01,78753,35.84,37.0,35.57,36.01,78753,0.0,1.0
2010-10-19,35.146,35.7285,34.95,35.54,70826,35.146,35.7285,34.95,35.54,70826,0.0,1.0
2010-10-20,36.862,36.92,35.63,35.64,138629,36.862,36.92,35.63,35.64,138629,0.0,1.0
2010-10-21,36.2799,37.16,36.07,36.95,97924,36.2799,37.16,36.07,36.95,97924,0.0,1.0
2010-10-22,35.975,36.6599,35.8901,36.48,42627,35.975,36.6599,35.8901,36.48,42627,0.0,1.0
2010-10-25,36.55,36.6999,36.33,36.66,30319,36.55,36.6999,36.33,36.66,30319,0.0,1.0
2010-10-26,36.89,37.2699,36.28,36.5,89807,36.89,37.2699,36.28,36.5,89807,0.0,1.0
2010-10-27,37.09,37.2,36.48,36.8,39831,37.09,37.2,36.48,36.8,39831,0.0,1.0
2010-10-28,37.35,37.6,37.16,37.41,60481,37.35,37.6,37.16,37.41,60481,0.0,1.0
2010-10-29,37.48,37.49,37.0,37.05,52014,37.48,37.49,37.0,37.05,52014,0.0,1.0
2010-11-01,37.25,37.8099,37.07,37.75,47971,37.25,37.8099,37.07,37.75,47971,0.0,1.0
2010-11-02,37.3,37.45,37.0,37.45,25040,37.3,37.45,37.0,37.45,25040,0.0,1.0
2010-11-03,37.54,37.579,36.89,37.43,28753,37.54,37.579,36.89,37.43,28753,0.0,1.0
2010-11-04,38.25,38.34,37.99,38.0,130903,38.25,38.34,37.99,38.0,130903,0.0,1.0
2010-11-05,37.96,38.13,37.78,37.98,43347,37.96,38.13,37.78,37.98,43347,0.0,1.0
2010-11-08,37.99,38.22,37.84,37.99,62644,37.99,38.22,37.84,37.99,62644,0.0,1.0
2010-11-09,37.14,39.7338,37.13,38.76,157684,37.14,39.7338,37.13,38.76,157684,0.0,1.0
2010-11-10,37.1,37.35,36.9,37.19,55359,37.1,37.35,36.9,37.19,55359,0.0,1.0
2010-11-11,36.65,37.26,36.25,37.08,56884,36.65,37.26,36.25,37.08,56884,0.0,1.0
2010-11-12,34.97,36.11,34.5,36.11,136881,34.97,36.11,34.5,36.11,136881,0.0,1.0
2010-11-15,35.73,36.5,35.07,35.17,148315,35.73,36.5,35.07,35.17,148315,0.0,1.0
2010-11-16,33.939,35.39,33.75,35.39,123045,33.939,35.39,33.75,35.39,123045,0.0,1.0
2010-11-17,34.07,34.45,33.7,33.78,40707,34.07,34.45,33.7,33.78,40707,0.0,1.0
2010-11-18,35.01,35.25,34.75,34.75,37732,35.01,35.25,34.75,34.75,37732,0.0,1.0
2010-11-19,33.9,34.918,33.55,34.71,71339,33.9,34.918,33.55,34.71,71339,0.0,1.0
2010-11-22,33.4201,33.9599,33.15,33.73,38060,33.4201,33.9599,33.15,33.73,38060,0.0,1.0
2010-11-23,34.11,34.21,32.74,33.07,61212,34.11,34.21,32.74,33.07,61212,0.0,1.0
2010-11-24,34.93,34.97,34.48,34.64,92413,34.93,34.97,34.48,34.64,92413,0.0,1.0
2010-11-26,34.83,35.17,34.59,35.16,32409,34.83,35.17,34.59,35.16,32409,0.0,1.0
2010-11-29,35.07,35.25,34.75,35.12,71163,35.07,35.25,34.75,35.12,71163,0.0,1.0
2010-11-30,34.513,34.9795,34.3301,34.9,65914,34.513,34.9795,34.3301,34.9,65914,0.0,1.0
2010-12-01,35.8,35.93,34.63,35.0,48310,35.8,35.93,34.63,35.0,48310,0.0,1.0
2010-12-02,35.42,36.0,35.305,35.91,37131,35.42,36.0,35.305,35.91,37131,0.0,1.0
2010-12-03,36.2901,36.32,35.6699,35.73,54440,36.2901,36.32,35.6699,35.73,54440,0.0,1.0
2010-12-06,35.9,36.19,35.665,36.19,43695,35.9,36.19,35.665,36.19,43695,0.0,1.0
2010-12-07,35.52,36.47,35.36,36.47,44233,35.52,36.47,35.36,36.47,44233,0.0,1.0
2010-12-08,36.25,36.3495,35.196,35.28,34187,36.25,36.3495,35.196,35.28,34187,0.0,1.0
2010-12-09,36.34,36.45,36.1,36.1,34550,36.34,36.45,36.1,36.1,34550,0.0,1.0
2010-12-10,36.157,36.255,35.794,36.255,44878,36.157,36.255,35.794,36.255,44878,0.0,1.0
2010-12-13,36.75,37.0,36.35,36.35,54551,36.75,37.0,36.35,36.35,54551,0.0,1.0
2010-12-14,36.76,36.945,36.7,36.94,30824,36.76,36.945,36.7,36.94,30824,0.0,1.0
2010-12-15,36.51,37.19,36.33,36.97,53137,36.51,37.19,36.33,36.97,53137,0.0,1.0
2010-12-16,36.72,36.8264,36.38,36.63,55384,36.72,36.8264,36.38,36.63,55384,0.0,1.0
2010-12-17,37.24,37.4,36.75,36.88,37406,37.24,37.4,36.75,36.88,37406,0.0,1.0
2010-12-20,37.45,37.69,37.35,37.56,33398,37.45,37.69,37.35,37.56,33398,0.0,1.0
2010-12-21,37.675,37.73,37.3868,37.41,34404,37.675,37.73,37.3868,37.41,34404,0.0,1.0
2010-12-22,38.04,38.139,37.5,38.0,101210,38.04,38.139,37.5,38.0,101210,0.0,1.0
2010-12-23,38.2,38.28,37.87,38.0,58475,38.2,38.28,37.87,38.0,58475,0.0,1.0
2010-12-27,38.32,38.47,38.02,38.23,29916,38.32,38.47,38.02,38.23,29916,0.0,1.0
2010-12-28,38.75,38.8028,38.4622,38.53,28178,38.75,38.8028,38.4622,38.53,28178,0.0,1.0
2010-12-29,38.68,39.03,38.53,39.03,37654,38.68,39.03,38.53,39.03,37654,0.0,1.0
2010-12-30,38.37,38.654,38.13,38.65,46863,38.37,38.654,38.13,38.65,46863,0.0,1.0
2010-12-31,39.01,39.099,38.58,38.59,37239,39.01,39.099,38.58,38.59,37239,0.0,1.0
2011-01-03,38.46,39.32,38.38,39.21,78570,38.46,39.32,38.38,39.21,78570,0.0,1.0
2011-01-04,37.91,38.489,37.4,38.32,117985,37.91,38.489,37.4,38.32,117985,0.0,1.0
2011-01-05,38.51,38.69,37.41,37.74,103497,38.51,38.69,37.41,37.74,103497,0.0,1.0
2011-01-06,37.79,38.569,37.75,38.52,59942,37.79,38.569,37.75,38.52,59942,0.0,1.0
2011-01-07,37.43,37.98,37.3,37.75,83730,37.43,37.98,37.3,37.75,83730,0.0,1.0
2011-01-10,38.04,38.3,37.572,37.6,69868,38.04,38.3,37.572,37.6,69868,0.0,1.0
2011-01-11,37.99,38.3596,37.6,38.25,46872,37.99,38.3596,37.6,38.25,46872,0.0,1.0
2011-01-12,39.15,39.67,39.0,39.04,211187,39.15,39.67,39.0,39.04,211187,0.0,1.0
2011-01-13,40.1,40.16,39.55,39.76,174439,40.1,40.16,39.55,39.76,174439,0.0,1.0
2011-01-14,40.23,40.4,39.5,39.69,154737,40.23,40.4,39.5,39.69,154737,0.0,1.0
2011-01-18,40.7,40.83,40.32,40.71,101187,40.7,40.83,40.32,40.71,101187,0.0,1.0
2011-01-19,39.61,41.29,39.58,41.29,102123,39.61,41.29,39.58,41.29,102123,0.0,1.0
2011-01-20,40.44,40.53,39.09,39.51,71146,40.44,40.53,39.09,39.51,71146,0.0,1.0
2011-01-21,40.7,41.11,40.36,40.42,96223,40.7,41.11,40.36,40.42,96223,0.0,1.0
2011-01-24,40.804,41.23,40.56,41.23,73734,40.804,41.23,40.56,41.23,73734,0.0,1.0
2011-01-25,40.11,40.5,39.9,40.5,58885,40.11,40.5,39.9,40.5,58885,0.0,1.0
2011-01-26,40.95,41.1,40.4,40.44,57314,40.95,41.1,40.4,40.44,57314,0.0,1.0
2011-01-27,40.5,41.09,40.35,41.07,68644,40.5,41.09,40.35,41.07,68644,0.0,1.0
2011-01-28,40.098,40.92,40.01,40.72,51268,40.098,40.92,40.01,40.72,51268,0.0,1.0
2011-01-31,41.0,41.03,40.41,40.46,57178,41.0,41.03,40.41,40.46,57178,0.0,1.0
2011-02-01,41.46,41.589,41.1,41.39,79790,41.46,41.589,41.1,41.39,79790,0.0,1.0
2011-02-02,41.66,41.9,41.264,41.9,123981,41.66,41.9,41.264,41.9,123981,0.0,1.0
2011-02-03,41.23,41.8,40.95,41.42,74708,41.23,41.8,40.95,41.42,74708,0.0,1.0
2011-02-04,42.15,42.2,41.0,41.36,84195,42.15,42.2,41.0,41.36,84195,0.0,1.0
2011-02-07,41.975,42.2999,41.63,42.22,64989,41.975,42.2999,41.63,42.22,64989,0.0,1.0
2011-02-08,41.93,41.99,41.53,41.7,39693,41.93,41.99,41.53,41.7,39693,0.0,1.0
2011-02-09,43.01,43.77,42.59,43.08,186381,43.01,43.77,42.59,43.08,186381,0.0,1.0
2011-02-10,43.3,43.7698,43.0498,43.24,236775,43.3,43.7698,43.0498,43.24,236775,0.0,1.0
2011-02-11,43.64,43.64,42.9201,43.18,187740,43.64,43.64,42.9201,43.18,187740,0.0,1.0
2011-02-14,42.85,43.95,42.8,43.78,156049,42.85,43.95,42.8,43.78,156049,0.0,1.0
2011-02-15,42.265,43.04,41.7,43.04,119912,42.265,43.04,41.7,43.04,119912,0.0,1.0
2011-02-16,42.23,42.32,41.7,42.07,160388,42.23,42.32,41.7,42.07,160388,0.0,1.0
2011-02-17,43.629,43.64,42.601,42.65,154411,43.629,43.64,42.601,42.65,154411,0.0,1.0
2011-02-18,43.5,43.74,43.0,43.34,123794,43.5,43.74,43.0,43.34,123794,0.0,1.0
2011-02-22,41.0301,42.98,40.86,42.98,267914,41.0301,42.98,40.86,42.98,267914,0.0,1.0
2011-02-23,42.44,42.44,40.671,40.84,165022,42.44,42.44,40.671,40.84,165022,0.0,1.0
2011-02-24,41.7,42.305,41.558,42.28,78208,41.7,42.305,41.558,42.28,78208,0.0,1.0
2011-02-25,43.3861,43.7,42.06,42.06,126522,43.3861,43.7,42.06,42.06,126522,0.0,1.0
2011-02-28,43.71,43.72,43.0,43.39,108327,43.71,43.72,43.0,43.39,108327,0.0,1.0
2011-03-01,43.78,43.86,43.3401,43.86,75312,43.78,43.86,43.3401,43.86,75312,0.0,1.0
2011-03-02,43.277,44.28,42.5,44.0,111614,43.277,44.28,42.5,44.0,111614,0.0,1.0
2011-03-03,44.18,44.2,43.48,43.55,104852,44.18,44.2,43.48,43.55,104852,0.0,1.0
2011-03-04,43.8,44.5,43.45,44.34,142802,43.8,44.5,43.45,44.34,142802,0.0,1.0
2011-03-07,43.24,43.82,42.79,43.79,82348,43.24,43.82,42.79,43.79,82348,0.0,1.0
2011-03-08,42.85,43.208,42.511,42.98,141695,42.85,43.208,42.511,42.98,141695,0.0,1.0
2011-03-09,42.6,43.23,42.11,43.15,75180,42.6,43.23,42.11,43.15,75180,0.0,1.0
2011-03-10,41.2,42.2799,41.2,41.95,137378,41.2,42.2799,41.2,41.95,137378,0.0,1.0
2011-03-11,40.5,40.9799,40.0,40.13,197942,40.5,40.9799,40.0,40.13,197942,0.0,1.0
2011-03-14,40.53,40.922,39.84,40.02,87513,40.53,40.922,39.84,40.02,87513,0.0,1.0
2011-03-15,38.43,39.57,38.25,39.42,198315,38.43,39.57,38.25,39.42,198315,0.0,1.0
2011-03-16,38.26,39.6899,37.75,39.07,147967,38.26,39.6899,37.75,39.07,147967,0.0,1.0
2011-03-17,40.42,40.6,38.92,38.92,125510,40.42,40.6,38.92,38.92,125510,0.0,1.0
2011-03-18,41.87,42.8,40.9012,41.74,211313,41.87,42.8,40.9012,41.74,211313,0.0,1.0
2011-03-21,42.16,42.64,41.33,42.45,127267,42.16,42.64,41.33,42.45,127267,0.0,1.0
2011-03-22,42.16,42.2,41.5,41.87,49983,42.16,42.2,41.5,41.87,49983,0.0,1.0
2011-03-23,41.96,42.49,41.88,42.2,119436,41.96,42.49,41.88,42.2,119436,0.0,1.0
2011-03-24,42.86,42.9399,41.91,42.1,74066,42.86,42.9399,41.91,42.1,74066,0.0,1.0
2011-03-25,42.26,43.7,42.1,43.49,123818,42.26,43.7,42.1,43.49,123818,0.0,1.0
2011-03-28,41.1992,42.49,41.11,42.25,70943,41.1992,42.49,41.11,42.25,70943,0.0,1.0
2011-03-29,41.35,41.55,40.7,41.18,60506,41.35,41.55,40.7,41.18,60506,0.0,1.0
2011-03-30,40.76,41.57,40.75,41.53,52774,40.76,41.57,40.75,41.53,52774,0.0,1.0
2011-03-31,44.25,44.2999,42.27,42.27,292349,44.25,44.2999,42.27,42.27,292349,0.0,1.0
2011-04-01,44.36,44.96,43.9699,44.46,267174,44.36,44.96,43.9699,44.46,267174,0.0,1.0
2011-04-04,45.63,45.82,44.86,45.19,167012,45.63,45.82,44.86,45.19,167012,0.0,1.0
2011-04-05,45.82,45.96,45.153,45.66,91735,45.82,45.96,45.153,45.66,91735,0.0,1.0
2011-04-06,45.81,45.98,45.474,45.98,86231,45.81,45.98,45.474,45.98,86231,0.0,1.0
2011-04-07,45.64,46.25,45.1,46.0,85059,45.64,46.25,45.1,46.0,85059,0.0,1.0
2011-04-08,46.22,46.26,45.0201,45.79,258055,46.22,46.26,45.0201,45.79,258055,0.0,1.0
2011-04-11,46.443,48.77,45.86,46.23,353874,46.443,48.77,45.86,46.23,353874,0.0,1.0
2011-04-12,45.02,46.26,44.49,46.26,255884,45.02,46.26,44.49,46.26,255884,0.0,1.0
2011-04-13,45.48,46.09,44.77,45.56,50976,45.48,46.09,44.77,45.56,50976,0.0,1.0
2011-04-14,45.88,45.94,44.9,45.09,59250,45.88,45.94,44.9,45.09,59250,0.0,1.0
2011-04-15,45.39,45.75,45.17,45.63,69885,45.39,45.75,45.17,45.63,69885,0.0,1.0
2011-04-18,46.27,46.289,45.15,45.57,66948,46.27,46.289,45.15,45.57,66948,0.0,1.0
2011-04-19,46.35,46.7015,46.18,46.57,105581,46.35,46.7015,46.18,46.57,105581,0.0,1.0
2011-04-20,45.279,47.23,44.96,47.1,182882,45.279,47.23,44.96,47.1,182882,0.0,1.0
2011-04-21,45.84,45.878,45.04,45.7,126533,45.84,45.878,45.04,45.7,126533,0.0,1.0
2011-04-25,46.91,47.07,46.21,46.68,190282,46.91,47.07,46.21,46.68,190282,0.0,1.0
2011-04-26,46.94,47.13,46.49,46.9,157339,46.94,47.13,46.49,46.9,157339,0.0,1.0
2011-04-27,46.545,46.61,45.9,46.56,199290,46.545,46.61,45.9,46.56,199290,0.0,1.0
2011-04-28,44.44,46.7,44.02,46.49,752208,44.44,46.7,44.02,46.49,752208,0.0,1.0
2011-04-29,46.24,46.25,44.52,44.71,337106,46.24,46.25,44.52,44.71,337106,0.0,1.0
2011-05-02,45.2516,46.5256,45.15,46.16,227739,45.2516,46.5256,45.15,46.16,227739,0.0,1.0
2011-05-03,45.02,45.67,44.65,45.41,172757,45.02,45.67,44.65,45.41,172757,0.0,1.0
2011-05-04,45.09,45.47,44.41,44.93,179444,45.09,45.47,44.41,44.93,179444,0.0,1.0
2011-05-05,43.7,44.87,43.55,44.87,476616,43.7,44.87,43.55,44.87,476616,0.0,1.0
2011-05-06,43.1,44.87,42.53,43.5,229622,43.1,44.87,42.53,43.5,229622,0.0,1.0
2011-05-09,44.46,44.5,43.4001,43.54,186346,44.46,44.5,43.4001,43.54,186346,0.0,1.0
2011-05-10,44.185,44.91,43.9101,44.58,204383,44.185,44.91,43.9101,44.58,204383,0.0,1.0
2011-05-11,41.86,43.9799,41.82,43.32,287643,41.86,43.9799,41.82,43.32,287643,0.0,1.0
2011-05-12,42.31,42.9,41.02,41.35,197431,42.31,42.9,41.02,41.35,197431,0.0,1.0
2011-05-13,42.36,42.9,42.24,42.57,144163,42.36,42.9,42.24,42.57,144163,0.0,1.0
2011-05-16,42.84,43.5686,42.59,42.59,141657,42.84,43.5686,42.59,42.59,141657,0.0,1.0
2011-05-17,44.13,44.15,42.95,43.32,146741,44.13,44.15,42.95,43.32,146741,0.0,1.0
2011-05-18,45.58,45.58,44.306,44.35,295552,45.58,45.58,44.306,44.35,295552,0.0,1.0
2011-05-19,44.78,45.78,44.5663,45.78,211857,44.78,45.78,44.5663,45.78,211857,0.0,1.0
2011-05-20,45.02,45.4,44.3,44.69,195939,45.02,45.4,44.3,44.69,195939,0.0,1.0
2011-05-23,45.19,45.55,44.68,45.11,211840,45.19,45.55,44.68,45.11,211840,0.0,1.0
2011-05-24,44.76,45.8,44.39,45.43,173739,44.76,45.8,44.39,45.43,173739,0.0,1.0
2011-05-25,45.23,45.28,44.65,44.92,87336,45.23,45.28,44.65,44.92,87336,0.0,1.0
2011-05-26,45.84,46.065,45.53,45.53,141492,45.84,46.065,45.53,45.53,141492,0.0,1.0
2011-05-27,45.99,46.0,45.1916,45.51,90429,45.99,46.0,45.1916,45.51,90429,0.0,1.0
2011-05-31,45.3,45.88,44.8,45.64,107995,45.3,45.88,44.8,45.64,107995,0.0,1.0
2011-06-01,45.69,45.8399,44.85,45.15,111491,45.69,45.8399,44.85,45.15,111491,0.0,1.0
2011-06-02,46.79,46.79,45.69,45.83,140265,46.79,46.79,45.69,45.83,140265,0.0,1.0
2011-06-03,46.195,46.7,46.01,46.7,149714,46.195,46.7,46.01,46.7,149714,0.0,1.0
2011-06-06,45.015,46.0,44.98,46.0,163261,45.015,46.0,44.98,46.0,163261,0.0,1.0
2011-06-07,45.77,45.77,45.23,45.28,51039,45.77,45.77,45.23,45.28,51039,0.0,1.0
2011-06-08,46.65,46.7499,45.66,45.69,142393,46.65,46.7499,45.66,45.69,142393,0.0,1.0
2011-06-09,48.23,48.4,47.58,47.61,309961,48.23,48.4,47.58,47.61,309961,0.0,1.0
2011-06-10,47.92,48.2,47.48,47.99,273433,47.92,48.2,47.48,47.99,273433,0.0,1.0
2011-06-13,47.57,47.96,47.2,47.96,157686,47.57,47.96,47.2,47.96,157686,0.0,1.0
2011-06-14,46.54,48.3,45.83,48.3,286553,46.54,48.3,45.83,48.3,286553,0.0,1.0
2011-06-15,45.07,46.52,44.65,46.28,298682,45.07,46.52,44.65,46.28,298682,0.0,1.0
2011-06-16,43.86,45.267,43.83,44.53,308905,43.86,45.267,43.83,44.53,308905,0.0,1.0
2011-06-17,44.54,44.9799,43.85,44.59,199286,44.54,44.9799,43.85,44.59,199286,0.0,1.0
2011-06-20,44.69,44.81,44.15,44.5,145274,44.69,44.81,44.15,44.5,145274,0.0,1.0
2011-06-21,45.95,46.02,45.47,45.77,149685,45.95,46.02,45.47,45.77,149685,0.0,1.0
2011-06-22,43.785,45.81,43.71,45.69,205588,43.785,45.81,43.71,45.69,205588,0.0,1.0
2011-06-23,43.77,44.055,42.0,43.04,307634,43.77,44.055,42.0,43.04,307634,0.0,1.0
2011-06-24,42.8,44.4,42.6501,43.72,81010,42.8,44.4,42.6501,43.72,81010,0.0,1.0
2011-06-27,42.21,43.8,42.08,43.8,145426,42.21,43.8,42.08,43.8,145426,0.0,1.0
2011-06-28,44.17,44.32,42.86,43.02,116838,44.17,44.32,42.86,43.02,116838,0.0,1.0
2011-06-29,44.37,45.45,43.85,45.19,184972,44.37,45.45,43.85,45.19,184972,0.0,1.0
2011-06-30,40.5,42.46,40.05,42.46,658043,40.5,42.46,40.05,42.46,658043,0.0,1.0
2011-07-01,41.14,41.57,39.69,40.18,456727,41.14,41.57,39.69,40.18,456727,0.0,1.0
2011-07-05,42.04,42.15,41.28,41.6,252225,42.04,42.15,41.28,41.6,252225,0.0,1.0
2011-07-06,41.74,42.25,41.5488,41.83,90978,41.74,42.25,41.5488,41.83,90978,0.0,1.0
2011-07-07,42.05,42.58,42.0,42.43,141000,42.05,42.58,42.0,42.43,141000,0.0,1.0
2011-07-08,43.14,43.3,42.18,42.23,130521,43.14,43.3,42.18,42.23,130521,0.0,1.0
2011-07-11,42.97,43.16,42.51,42.75,145670,42.97,43.16,42.51,42.75,145670,0.0,1.0
2011-07-12,44.44,44.65,42.53,42.73,219038,44.44,44.65,42.53,42.73,219038,0.0,1.0
2011-07-13,45.82,46.17,44.96,45.04,255313,45.82,46.17,44.96,45.04,255313,0.0,1.0
2011-07-14,45.61,45.97,44.66,45.97,260776,45.61,45.97,44.66,45.97,260776,0.0,1.0
2011-07-15,45.715,46.35,45.07,45.55,146505,45.715,46.35,45.07,45.55,146505,0.0,1.0
2011-07-18,45.23,45.35,44.401,44.97,134423,45.23,45.35,44.401,44.97,134423,0.0,1.0
2011-07-19,45.76,46.75,45.55,46.49,171136,45.76,46.75,45.55,46.49,171136,0.0,1.0
2011-07-20,45.18,46.0,44.88,45.73,127592,45.18,46.0,44.88,45.73,127592,0.0,1.0
2011-07-21,44.77,45.0,44.306,44.82,172808,44.77,45.0,44.306,44.82,172808,0.0,1.0
2011-07-22,45.54,45.66,44.51,44.74,71711,45.54,45.66,44.51,44.74,71711,0.0,1.0
2011-07-25,45.03,45.2,44.4696,45.18,85732,45.03,45.2,44.4696,45.18,85732,0.0,1.0
2011-07-26,45.75,45.9,45.03,45.21,102396,45.75,45.9,45.03,45.21,102396,0.0,1.0
2011-07-27,46.135,46.34,45.25,45.39,122885,46.135,46.34,45.25,45.39,122885,0.0,1.0
2011-07-28,45.99,46.25,45.73,46.0,91878,45.99,46.25,45.73,46.0,91878,0.0,1.0
2011-07-29,44.76,45.54,44.73,45.51,95315,44.76,45.54,44.73,45.51,95315,0.0,1.0
2011-08-01,46.21,46.21,45.2436,45.35,118320,46.21,46.21,45.2436,45.35,118320,0.0,1.0
2011-08-02,47.51,47.65,45.7,45.87,187329,47.51,47.65,45.7,45.87,187329,0.0,1.0
2011-08-03,47.27,47.6,46.85,47.6,164769,47.27,47.6,46.85,47.6,164769,0.0,1.0
2011-08-04,46.52,47.0,45.9,46.75,151446,46.52,47.0,45.9,46.75,151446,0.0,1.0
2011-08-05,46.85,47.1325,45.74,46.09,90829,46.85,47.1325,45.74,46.09,90829,0.0,1.0
2011-08-08,45.14,46.0,45.05,45.77,114068,45.14,46.0,45.05,45.77,114068,0.0,1.0
2011-08-09,46.02,46.2,45.25,45.39,77929,46.02,46.2,45.25,45.39,77929,0.0,1.0
2011-08-10,45.49,46.12,45.25,45.9,63604,45.49,46.12,45.25,45.9,63604,0.0,1.0
2011-08-11,47.28,47.7,46.68,46.96,199686,47.28,47.7,46.68,46.96,199686,0.0,1.0
2011-08-12,47.266,47.66,46.89,47.59,103208,47.266,47.66,46.89,47.59,103208,0.0,1.0
2011-08-15,47.81,47.9,47.3,47.3,86842,47.81,47.9,47.3,47.3,86842,0.0,1.0
2011-08-16,48.09,48.1,47.194,47.49,99513,48.09,48.1,47.194,47.49,99513,0.0,1.0
2011-08-17,48.04,48.39,47.79,48.2,115842,48.04,48.39,47.79,48.2,115842,0.0,1.0
2011-08-18,47.15,47.5592,47.0,47.48,119555,47.15,47.5592,47.0,47.48,119555,0.0,1.0
2011-08-19,47.83,48.09,47.21,47.21,131589,47.83,48.09,47.21,47.21,131589,0.0,1.0
2011-08-22,48.55,48.59,48.13,48.57,82680,48.55,48.59,48.13,48.57,82680,0.0,1.0
2011-08-23,49.2,49.24,48.15,48.55,202544,49.2,49.24,48.15,48.55,202544,0.0,1.0
2011-08-24,48.78,49.189,48.5504,49.03,118063,48.78,49.189,48.5504,49.03,118063,0.0,1.0
2011-08-25,48.8,48.96,48.38,48.5,184701,48.8,48.96,48.38,48.5,184701,0.0,1.0
2011-08-26,50.07,50.22,48.5,48.79,371705,50.07,50.22,48.5,48.79,371705,0.0,1.0
2011-08-29,50.37,50.69,50.04,50.51,236757,50.37,50.69,50.04,50.51,236757,0.0,1.0
2011-08-30,50.4,50.6,49.75,49.99,151016,50.4,50.6,49.75,49.99,151016,0.0,1.0
2011-08-31,50.2,50.5,50.11,50.39,86473,50.2,50.5,50.11,50.39,86473,0.0,1.0
2011-09-01,48.58,50.1,48.3,49.84,298625,48.58,50.1,48.3,49.84,298625,0.0,1.0
2011-09-02,49.74,49.95,48.48,48.49,130978,49.74,49.95,48.48,48.49,130978,0.0,1.0
2011-09-06,49.49,49.68,48.75,49.28,108221,49.49,49.68,48.75,49.28,108221,0.0,1.0
2011-09-07,49.25,50.07,48.99,50.07,105803,49.25,50.07,48.99,50.07,105803,0.0,1.0
2011-09-08,48.56,49.24,48.22,48.93,115921,48.56,49.24,48.22,48.93,115921,0.0,1.0
2011-09-09,48.67,48.83,48.23,48.58,111656,48.67,48.83,48.23,48.58,111656,0.0,1.0
2011-09-12,49.13,49.24,48.03,48.6776,212503,49.13,49.24,48.03,48.6776,212503,0.0,1.0
2011-09-13,47.68,48.98,47.38,48.9,270076,47.68,48.98,47.38,48.9,270076,0.0,1.0
2011-09-14,47.88,48.002,47.43,47.43,69400,47.88,48.002,47.43,47.43,69400,0.0,1.0
2011-09-15,46.56,48.02,46.37,48.02,237400,46.56,48.02,46.37,48.02,237400,0.0,1.0
2011-09-16,45.9801,46.8799,45.91,46.74,111311,45.9801,46.8799,45.91,46.74,111311,0.0,1.0
2011-09-19,45.6461,45.92,45.0,45.46,114216,45.6461,45.92,45.0,45.46,114216,0.0,1.0
2011-09-20,45.54,46.719,45.37,46.11,117144,45.54,46.719,45.37,46.11,117144,0.0,1.0
2011-09-21,44.8,46.04,44.75,45.9,83238,44.8,46.04,44.75,45.9,83238,0.0,1.0
2011-09-22,42.99,44.67,42.648,43.96,352428,42.99,44.67,42.648,43.96,352428,0.0,1.0
2011-09-23,42.45,43.39,42.4,42.99,158704,42.45,43.39,42.4,42.99,158704,0.0,1.0
2011-09-26,43.21,43.3999,42.4,42.4,70982,43.21,43.3999,42.4,42.4,70982,0.0,1.0
2011-09-27,43.2,44.5647,43.1,44.38,106401,43.2,44.5647,43.1,44.38,106401,0.0,1.0
2011-09-28,41.87,43.33,41.85,43.07,177614,41.87,43.33,41.85,43.07,177614,0.0,1.0
2011-09-29,42.47,42.61,41.92,42.16,146287,42.47,42.61,41.92,42.16,146287,0.0,1.0
2011-09-30,39.88,40.73,39.8201,40.7,238426,39.88,40.73,39.8201,40.7,238426,0.0,1.0
2011-10-03,39.83,40.3,38.72,39.17,221366,39.83,40.3,38.72,39.17,221366,0.0,1.0
2011-10-04,39.89,39.98,39.05,39.21,115400,39.89,39.98,39.05,39.21,115400,0.0,1.0
2011-10-05,41.0,41.0,39.99,39.99,66844,41.0,41.0,39.99,39.99,66844,0.0,1.0
2011-10-06,40.84,41.33,40.736,41.12,47652,40.84,41.33,40.736,41.12,47652,0.0,1.0
2011-10-07,40.55,40.78,40.32,40.59,34310,40.55,40.78,40.32,40.59,34310,0.0,1.0
2011-10-10,40.84,41.4145,40.6,40.79,53412,40.84,41.4145,40.6,40.79,53412,0.0,1.0
2011-10-11,43.28,43.3135,40.67,40.91,145394,43.28,43.3135,40.67,40.91,145394,0.0,1.0
2011-10-12,42.91,43.1,42.1,42.99,168182,42.91,43.1,42.1,42.99,168182,0.0,1.0
2011-10-13,42.48,42.75,41.74,42.54,73879,42.48,42.75,41.74,42.54,73879,0.0,1.0
2011-10-14,42.99,43.27,42.5,42.98,34547,42.99,43.27,42.5,42.98,34547,0.0,1.0
2011-10-17,42.9,43.1,41.96,42.63,20424,42.9,43.1,41.96,42.63,20424,0.0,1.0
2011-10-18,42.86,42.96,42.2,42.2,64628,42.86,42.96,42.2,42.2,64628,0.0,1.0
2011-10-19,42.55,43.19,42.36,43.07,95420,42.55,43.19,42.36,43.07,95420,0.0,1.0
2011-10-20,43.26,43.32,42.36,42.56,49229,43.26,43.32,42.36,42.56,49229,0.0,1.0
2011-10-21,43.34,44.0,43.11,43.6,105418,43.34,44.0,43.11,43.6,105418,0.0,1.0
2011-10-24,43.2,43.92,43.179,43.79,46778,43.2,43.92,43.179,43.79,46778,0.0,1.0
2011-10-25,43.43,43.7,43.23,43.7,35307,43.43,43.7,43.23,43.7,35307,0.0,1.0
2011-10-26,42.85,43.75,42.45,43.75,64080,42.85,43.75,42.45,43.75,64080,0.0,1.0
2011-10-27,43.61,43.85,42.8,43.38,103328,43.61,43.85,42.8,43.38,103328,0.0,1.0
2011-10-28,43.81,43.89,43.25,43.43,58552,43.81,43.89,43.25,43.43,58552,0.0,1.0
2011-10-31,43.21,43.47,42.73,43.41,63217,43.21,43.47,42.73,43.41,63217,0.0,1.0
2011-11-01,43.24,43.87,42.07,42.082,83371,43.24,43.87,42.07,42.082,83371,0.0,1.0
2011-11-02,43.0,43.75,42.72,43.75,67357,43.0,43.75,42.72,43.75,67357,0.0,1.0
2011-11-03,43.5,43.75,43.2316,43.52,113712,43.5,43.75,43.2316,43.52,113712,0.0,1.0
2011-11-04,43.54,43.7435,42.95,43.33,56877,43.54,43.7435,42.95,43.33,56877,0.0,1.0
2011-11-07,43.73,43.79,43.23,43.7,40144,43.73,43.79,43.23,43.7,40144,0.0,1.0
2011-11-08,44.09,44.21,43.53,43.71,89379,44.09,44.21,43.53,43.71,89379,0.0,1.0
2011-11-09,43.23,43.8492,42.89,43.82,115302,43.23,43.8492,42.89,43.82,115302,0.0,1.0
2011-11-10,42.57,43.5,42.42,43.5,49139,42.57,43.5,42.42,43.5,49139,0.0,1.0
2011-11-11,42.04,42.52,41.73,42.34,106671,42.04,42.52,41.73,42.34,106671,0.0,1.0
2011-11-14,41.67,42.0,41.46,41.78,68461,41.67,42.0,41.46,41.78,68461,0.0,1.0
2011-11-15,42.31,42.41,41.58,41.8,55158,42.31,42.41,41.58,41.8,55158,0.0,1.0
2011-11-16,41.96,42.386,41.85,42.11,45964,41.96,42.386,41.85,42.11,45964,0.0,1.0
2011-11-17,40.49,42.07,40.31,41.98,135610,40.49,42.07,40.31,41.98,135610,0.0,1.0
2011-11-18,40.23,40.53,39.75,40.43,93851,40.23,40.53,39.75,40.43,93851,0.0,1.0
2011-11-21,39.69,39.9099,39.2,39.81,71435,39.69,39.9099,39.2,39.81,71435,0.0,1.0
2011-11-22,39.41,39.57,39.25,39.53,44632,39.41,39.57,39.25,39.53,44632,0.0,1.0
2011-11-23,38.84,39.23,38.6,39.2,50515,38.84,39.23,38.6,39.2,50515,0.0,1.0
2011-11-25,38.5,39.12,38.38,38.52,25080,38.5,39.12,38.38,38.52,25080,0.0,1.0
2011-11-28,38.99,39.2994,38.85,39.09,24225,38.99,39.2994,38.85,39.09,24225,0.0,1.0
2011-11-29,39.538,39.88,39.031,39.05,67431,39.538,39.88,39.031,39.05,67431,0.0,1.0
2011-11-30,39.59,40.115,39.327,39.92,51514,39.59,40.115,39.327,39.92,51514,0.0,1.0
2011-12-01,39.38,39.83,39.12,39.67,36172,39.38,39.83,39.12,39.67,36172,0.0,1.0
2011-12-02,39.185,39.65,39.06,39.4,82317,39.185,39.65,39.06,39.4,82317,0.0,1.0
2011-12-05,38.97,39.57,38.831,39.56,26513,38.97,39.57,38.831,39.56,26513,0.0,1.0
2011-12-06,39.23,39.29,38.25,38.41,203323,39.23,39.29,38.25,38.41,203323,0.0,1.0
2011-12-07,38.98,39.33,38.645,39.24,26190,38.98,39.33,38.645,39.24,26190,0.0,1.0
2011-12-08,39.28,39.554,38.43,38.67,48018,39.28,39.554,38.43,38.67,48018,0.0,1.0
2011-12-09,38.96,39.53,38.54,39.12,43762,38.96,39.53,38.54,39.12,43762,0.0,1.0
2011-12-12,38.868,39.03,38.34,38.58,39010,38.868,39.03,38.34,38.58,39010,0.0,1.0
2011-12-13,38.89,39.31,38.78,38.96,22696,38.89,39.31,38.78,38.96,22696,0.0,1.0
2011-12-14,38.01,38.8,38.01,38.8,53113,38.01,38.8,38.01,38.8,53113,0.0,1.0
2011-12-15,37.94,38.2,37.8,38.08,58308,37.94,38.2,37.8,38.08,58308,0.0,1.0
2011-12-16,38.31,38.57,37.99,38.01,30415,38.31,38.57,37.99,38.01,30415,0.0,1.0
2011-12-19,39.26,39.52,38.88,38.88,58279,39.26,39.52,38.88,38.88,58279,0.0,1.0
2011-12-20,39.85,39.89,39.42,39.78,77022,39.85,39.89,39.42,39.78,77022,0.0,1.0
2011-12-21,40.31,40.45,39.5,39.63,46406,40.31,40.45,39.5,39.63,46406,0.0,1.0
2011-12-22,40.28,40.7075,40.16,40.44,33594,40.28,40.7075,40.16,40.44,33594,0.0,1.0
2011-12-23,40.41,40.48,40.09,40.41,47021,40.41,40.48,40.09,40.41,47021,0.0,1.0
2011-12-27,41.17,41.3,40.16,40.27,74054,41.17,41.3,40.16,40.27,74054,0.0,1.0
2011-12-28,41.62,41.88,41.081,41.21,139161,41.62,41.88,41.081,41.21,139161,0.0,1.0
2011-12-29,41.5,41.79,41.27,41.68,85864,41.5,41.79,41.27,41.68,85864,0.0,1.0
2011-12-30,41.98,41.99,41.49,41.49,41185,41.98,41.99,41.49,41.49,41185,0.0,1.0
2012-01-03,42.62,42.99,42.176,42.73,114044,42.62,42.99,42.176,42.73,114044,0.0,1.0
2012-01-04,42.51,42.95,42.2001,42.79,43834,42.51,42.95,42.2001,42.79,43834,0.0,1.0
2012-01-05,41.51,42.25,41.35,42.25,87327,41.51,42.25,41.35,42.25,87327,0.0,1.0
2012-01-06,41.35,41.8,41.26,41.72,30924,41.35,41.8,41.26,41.72,30924,0.0,1.0
2012-01-09,42.189,42.52,41.87,42.05,153689,42.189,42.52,41.87,42.05,153689,0.0,1.0
2012-01-10,42.05,42.208,41.8608,42.09,64219,42.05,42.208,41.8608,42.09,64219,0.0,1.0
2012-01-11,42.06,42.06,41.62,41.78,41520,42.06,42.06,41.62,41.78,41520,0.0,1.0
2012-01-12,39.75,39.999,39.067,39.56,250678,39.75,39.999,39.067,39.56,250678,0.0,1.0
2012-01-13,39.19,39.77,38.95,39.53,70372,39.19,39.77,38.95,39.53,70372,0.0,1.0
2012-01-17,39.25,39.55,39.175,39.55,50975,39.25,39.55,39.175,39.55,50975,0.0,1.0
2012-01-18,38.64,39.09,38.6,39.0,96102,38.64,39.09,38.6,39.0,96102,0.0,1.0
2012-01-19,39.26,39.33,38.62,38.62,65676,39.26,39.33,38.62,38.62,65676,0.0,1.0
2012-01-20,39.45,39.46,38.85,39.35,41201,39.45,39.46,38.85,39.35,41201,0.0,1.0
2012-01-23,39.82,39.84,39.3401,39.7,92760,39.82,39.84,39.3401,39.7,92760,0.0,1.0
2012-01-24,40.36,40.535,39.5408,39.65,91031,40.36,40.535,39.5408,39.65,91031,0.0,1.0
2012-01-25,40.67,40.75,39.99,40.38,91507,40.67,40.75,39.99,40.38,91507,0.0,1.0
2012-01-26,40.66,41.2,40.61,41.2,50562,40.66,41.2,40.61,41.2,50562,0.0,1.0
2012-01-27,41.07,41.13,40.63,40.8,39335,41.07,41.13,40.63,40.8,39335,0.0,1.0
2012-01-30,40.55,40.75,40.25,40.67,29178,40.55,40.75,40.25,40.67,29178,0.0,1.0
2012-01-31,40.88,41.01,40.511,40.98,105785,40.88,41.01,40.511,40.98,105785,0.0,1.0
2012-02-01,41.01,41.59,40.93,41.25,66936,41.01,41.59,40.93,41.25,66936,0.0,1.0
2012-02-02,41.33,41.4,40.75,40.75,27177,41.33,41.4,40.75,40.75,27177,0.0,1.0
2012-02-03,41.29,41.45,40.97,41.33,26317,41.29,41.45,40.97,41.33,26317,0.0,1.0
2012-02-06,41.38,41.45,41.1505,41.31,9446,41.38,41.45,41.1505,41.31,9446,0.0,1.0
2012-02-07,41.07,41.254,40.992,41.22,16834,41.07,41.254,40.992,41.22,16834,0.0,1.0
2012-02-08,41.08,41.35,40.41,41.31,37153,41.08,41.35,40.41,41.31,37153,0.0,1.0
2012-02-09,40.62,41.4301,40.41,40.98,51377,40.62,41.4301,40.41,40.98,51377,0.0,1.0
2012-02-10,40.15,40.67,40.07,40.33,80161,40.15,40.67,40.07,40.33,80161,0.0,1.0
2012-02-13,40.61,40.8,40.339,40.43,60579,40.61,40.8,40.339,40.43,60579,0.0,1.0
2012-02-14,40.34,40.636,40.194,40.57,25643,40.34,40.636,40.194,40.57,25643,0.0,1.0
2012-02-15,39.95,40.57,39.85,40.35,24445,39.95,40.57,39.85,40.35,24445,0.0,1.0
2012-02-16,40.41,40.54,39.85,39.88,27769,40.41,40.54,39.85,39.88,27769,0.0,1.0
2012-02-17,40.641,41.03,40.49,40.68,48380,40.641,41.03,40.49,40.68,48380,0.0,1.0
2012-02-21,40.18,40.51,39.88,40.51,36339,40.18,40.51,39.88,40.51,36339,0.0,1.0
2012-02-22,40.5,40.54,39.9,40.06,27157,40.5,40.54,39.9,40.06,27157,0.0,1.0
2012-02-23,40.3217,40.54,39.97,40.53,21601,40.3217,40.54,39.97,40.53,21601,0.0,1.0
2012-02-24,40.27,40.35,39.871,40.24,60972,40.27,40.35,39.871,40.24,60972,0.0,1.0
2012-02-27,40.39,40.57,39.9,39.92,21694,40.39,40.57,39.9,39.92,21694,0.0,1.0
2012-02-28,41.03,41.08,40.48,40.56,44663,41.03,41.08,40.48,40.56,44663,0.0,1.0
2012-02-29,41.09,41.31,40.96,41.24,41137,41.09,41.31,40.96,41.24,41137,0.0,1.0
2012-03-01,40.99,41.19,40.83,40.93,34074,40.99,41.19,40.83,40.93,34074,0.0,1.0
2012-03-02,41.13,41.13,40.64,40.99,111903,41.13,41.13,40.64,40.99,111903,0.0,1.0
2012-03-05,41.26,41.6,41.09,41.25,115069,41.26,41.6,41.09,41.25,115069,0.0,1.0
2012-03-06,40.67,41.06,40.53,40.81,111883,40.67,41.06,40.53,40.81,111883,0.0,1.0
2012-03-07,40.04,40.99,39.95,40.99,53741,40.04,40.99,39.95,40.99,53741,0.0,1.0
2012-03-08,39.83,40.506,39.7,40.28,62893,39.83,40.506,39.7,40.28,62893,0.0,1.0
2012-03-09,40.18,40.8,39.64,39.92,55895,40.18,40.8,39.64,39.92,55895,0.0,1.0
2012-03-12,40.98,41.1,40.18,40.51,69435,40.98,41.1,40.18,40.51,69435,0.0,1.0
2012-03-13,40.96,41.35,40.86,41.35,41593,40.96,41.35,40.86,41.35,41593,0.0,1.0
2012-03-14,41.05,41.1748,40.71,41.0,28000,41.05,41.1748,40.71,41.0,28000,0.0,1.0
2012-03-15,41.32,41.5,41.11,41.12,179027,41.32,41.5,41.11,41.12,179027,0.0,1.0
2012-03-16,41.57,41.64,41.19,41.48,38581,41.57,41.64,41.19,41.48,38581,0.0,1.0
2012-03-19,41.11,41.4031,41.05,41.38,64462,41.11,41.4031,41.05,41.38,64462,0.0,1.0
2012-03-20,40.3,40.86,40.13,40.8,73934,40.3,40.86,40.13,40.8,73934,0.0,1.0
2012-03-21,40.0,40.57,39.95,40.14,68756,40.0,40.57,39.95,40.14,68756,0.0,1.0
2012-03-22,40.0,40.08,39.63,39.91,91997,40.0,40.08,39.63,39.91,91997,0.0,1.0
2012-03-23,40.04,40.34,39.84,40.15,21991,40.04,40.34,39.84,40.15,21991,0.0,1.0
2012-03-26,39.72,40.43,39.68,39.96,23866,39.72,40.43,39.68,39.96,23866,0.0,1.0
2012-03-27,39.33,39.88,39.326,39.78,37026,39.33,39.88,39.326,39.78,37026,0.0,1.0
2012-03-28,38.56,39.39,38.49,39.29,41849,38.56,39.39,38.49,39.29,41849,0.0,1.0
2012-03-29,37.59,38.525,37.51,38.5,79350,37.59,38.525,37.51,38.5,79350,0.0,1.0
2012-03-30,39.26,39.64,38.32,38.99,118209,39.26,39.64,38.32,38.99,118209,0.0,1.0
2012-04-02,39.71,39.77,38.88,39.21,64686,39.71,39.77,38.88,39.21,64686,0.0,1.0
2012-04-03,39.81,39.9,39.5601,39.73,53066,39.81,39.9,39.5601,39.73,53066,0.0,1.0
2012-04-04,39.48,39.6,39.0852,39.56,21180,39.48,39.6,39.0852,39.56,21180,0.0,1.0
2012-04-05,39.65,39.77,39.31,39.48,27003,39.65,39.77,39.31,39.48,27003,0.0,1.0
2012-04-09,39.41,39.72,39.31,39.67,30938,39.41,39.72,39.31,39.67,30938,0.0,1.0
2012-04-10,38.79,39.47,38.67,39.24,76933,38.79,39.47,38.67,39.24,76933,0.0,1.0
2012-04-11,38.83,39.05,38.6699,39.05,23330,38.83,39.05,38.6699,39.05,23330,0.0,1.0
2012-04-12,38.91,39.2,38.91,39.04,7440,38.91,39.2,38.91,39.04,7440,0.0,1.0
2012-04-13,38.23,39.23,38.06,39.23,20476,38.23,39.23,38.06,39.23,20476,0.0,1.0
2012-04-16,37.537,38.11,37.53,38.0,26371,37.537,38.11,37.53,38.0,26371,0.0,1.0
2012-04-17,37.48,37.85,37.43,37.64,103333,37.48,37.85,37.43,37.64,103333,0.0,1.0
2012-04-18,37.17,37.63,37.01,37.63,25907,37.17,37.63,37.01,37.63,25907,0.0,1.0
2012-04-19,38.19,38.4199,37.89,38.02,104902,38.19,38.4199,37.89,38.02,104902,0.0,1.0
2012-04-20,37.51,38.49,37.44,38.37,43666,37.51,38.49,37.44,38.37,43666,0.0,1.0
2012-04-23,38.13,38.19,37.55,37.67,33631,38.13,38.19,37.55,37.67,33631,0.0,1.0
2012-04-24,38.04,38.778,37.85,38.44,59455,38.04,38.778,37.85,38.44,59455,0.0,1.0
2012-04-25,37.8449,38.45,37.78,38.17,29747,37.8449,38.45,37.78,38.17,29747,0.0,1.0
2012-04-26,37.76,37.88,37.47,37.85,35177,37.76,37.88,37.47,37.85,35177,0.0,1.0
2012-04-27,38.35,38.691,37.97,37.97,58471,38.35,38.691,37.97,37.97,58471,0.0,1.0
2012-04-30,38.89,38.89,38.286,38.6299,24382,38.89,38.89,38.286,38.6299,24382,0.0,1.0
2012-05-01,38.22,38.56,38.2,38.33,18893,38.22,38.56,38.2,38.33,18893,0.0,1.0
2012-05-02,37.4999,38.31,37.39,38.21,21277,37.4999,38.31,37.39,38.21,21277,0.0,1.0
2012-05-03,37.56,37.77,37.2943,37.57,44773,37.56,37.77,37.2943,37.57,44773,0.0,1.0
2012-05-04,37.51,37.67,36.6603,37.4514,89680,37.51,37.67,36.6603,37.4514,89680,0.0,1.0
2012-05-07,37.5,37.6,36.982,37.25,17719,37.5,37.6,36.982,37.25,17719,0.0,1.0
2012-05-08,37.71,38.0,37.4505,37.62,39028,37.71,38.0,37.4505,37.62,39028,0.0,1.0
2012-05-09,36.78,37.46,36.736,37.46,22946,36.78,37.46,36.736,37.46,22946,0.0,1.0
2012-05-10,35.88,36.47,35.75,36.26,101962,35.88,36.47,35.75,36.26,101962,0.0,1.0
2012-05-11,35.68,36.135,35.23,35.78,84596,35.68,36.135,35.23,35.78,84596,0.0,1.0
2012-05-14,35.53,36.08,35.53,35.65,26928,35.53,36.08,35.53,35.65,26928,0.0,1.0
2012-05-15,36.28,36.42,35.86,35.86,44914,36.28,36.42,35.86,35.86,44914,0.0,1.0
2012-05-16,37.06,37.13,35.96,35.96,34074,37.06,37.13,35.96,35.96,34074,0.0,1.0
2012-05-17,36.98,37.27,36.75,37.11,24699,36.98,37.27,36.75,37.11,24699,0.0,1.0
2012-05-18,37.34,37.9,37.24,37.24,24424,37.34,37.9,37.24,37.24,24424,0.0,1.0
2012-05-21,37.49,38.11,37.47,37.55,23002,37.49,38.11,37.47,37.55,23002,0.0,1.0
2012-05-22,36.43,37.36,36.2201,37.13,20141,36.43,37.36,36.2201,37.13,20141,0.0,1.0
2012-05-23,36.56,36.59,35.86,36.13,23454,36.56,36.59,35.86,36.13,23454,0.0,1.0
2012-05-24,35.98,36.67,35.62,36.5899,12653,35.98,36.67,35.62,36.5899,12653,0.0,1.0
2012-05-25,36.42,36.5,36.047,36.28,23868,36.42,36.5,36.047,36.28,23868,0.0,1.0
2012-05-29,35.98,36.32,35.68,36.23,19729,35.98,36.32,35.68,36.23,19729,0.0,1.0
2012-05-30,36.36,36.473,35.8,36.21,17481,36.36,36.473,35.8,36.21,17481,0.0,1.0
2012-05-31,36.21,36.5799,36.18,36.22,12625,36.21,36.5799,36.18,36.22,12625,0.0,1.0
2012-06-01,35.68,36.71,35.52,36.14,22380,35.68,36.71,35.52,36.14,22380,0.0,1.0
2012-06-04,36.344,36.48,36.07,36.28,52307,36.344,36.48,36.07,36.28,52307,0.0,1.0
2012-06-05,35.53,36.366,35.3969,36.305,66650,35.53,36.366,35.3969,36.305,66650,0.0,1.0
2012-06-06,36.18,36.31,35.79,35.79,14634,36.18,36.31,35.79,35.79,14634,0.0,1.0
2012-06-07,37.22,37.44,36.71,36.78,36990,37.22,37.44,36.71,36.78,36990,0.0,1.0
2012-06-08,37.69,37.83,37.17,37.17,66699,37.69,37.83,37.17,37.17,66699,0.0,1.0
2012-06-11,36.77,37.68,36.76,37.64,48194,36.77,37.68,36.76,37.64,48194,0.0,1.0
2012-06-12,36.16,36.63,36.0,36.61,31775,36.16,36.63,36.0,36.61,31775,0.0,1.0
2012-06-13,35.557,36.05,35.51,35.77,36559,35.557,36.05,35.51,35.77,36559,0.0,1.0
2012-06-14,36.05,36.2111,35.8,36.1,29282,36.05,36.2111,35.8,36.1,29282,0.0,1.0
2012-06-15,35.47,36.27,35.24,35.96,43648,35.47,36.27,35.24,35.96,43648,0.0,1.0
2012-06-18,37.05,37.22,35.61,35.63,83192,37.05,37.22,35.61,35.63,83192,0.0,1.0
2012-06-19,38.71,38.81,38.0701,38.1,89757,38.71,38.81,38.0701,38.1,89757,0.0,1.0
2012-06-20,38.91,38.95,38.0,38.19,79064,38.91,38.95,38.0,38.19,79064,0.0,1.0
2012-06-21,37.76,38.9699,37.76,38.36,71100,37.76,38.9699,37.76,38.36,71100,0.0,1.0
2012-06-22,38.0,38.89,37.9218,38.71,31532,38.0,38.89,37.9218,38.71,31532,0.0,1.0
2012-06-25,40.21,40.31,39.45,39.45,129787,40.21,40.31,39.45,39.45,129787,0.0,1.0
2012-06-26,41.61,41.7,40.55,40.95,213752,41.61,41.7,40.55,40.95,213752,0.0,1.0
2012-06-27,42.14,42.91,41.816,42.66,256274,42.14,42.91,41.816,42.66,256274,0.0,1.0
2012-06-28,41.8,42.8589,41.68,42.0,194341,41.8,42.8589,41.68,42.0,194341,0.0,1.0
2012-06-29,42.1,42.94,41.8381,42.52,213666,42.1,42.94,41.8381,42.52,213666,0.0,1.0
2012-07-02,43.53,43.62,43.03,43.3,187669,43.53,43.62,43.03,43.3,187669,0.0,1.0
2012-07-03,44.61,44.63,43.9601,44.01,187418,44.61,44.63,43.9601,44.01,187418,0.0,1.0
2012-07-05,46.42,46.71,45.11,46.57,580497,46.42,46.71,45.11,46.57,580497,0.0,1.0
2012-07-06,45.33,45.91,45.3,45.71,241278,45.33,45.91,45.3,45.71,241278,0.0,1.0
2012-07-09,47.598,47.85,47.12,47.63,349945,47.598,47.85,47.12,47.63,349945,0.0,1.0
2012-07-10,46.87,47.43,46.71,46.97,279027,46.87,47.43,46.71,46.97,279027,0.0,1.0
2012-07-11,45.95,48.11,44.8099,47.96,673959,45.95,48.11,44.8099,47.96,673959,0.0,1.0
2012-07-12,47.39,47.88,46.5,46.58,265798,47.39,47.88,46.5,46.58,265798,0.0,1.0
2012-07-13,48.03,48.31,47.26,48.09,423080,48.03,48.31,47.26,48.09,423080,0.0,1.0
2012-07-16,49.85,50.08,49.29,49.56,524830,49.85,50.08,49.29,49.56,524830,0.0,1.0
2012-07-17,49.74,50.3799,49.2,49.93,628343,49.74,50.3799,49.2,49.93,628343,0.0,1.0
2012-07-18,50.01,50.05,49.0,49.31,479814,50.01,50.05,49.0,49.31,479814,0.0,1.0
2012-07-19,48.76,50.73,48.62,50.24,561755,48.76,50.73,48.62,50.24,561755,0.0,1.0
2012-07-20,49.94,50.0,49.17,49.81,371043,49.94,50.0,49.17,49.81,371043,0.0,1.0
2012-07-23,49.6,50.13,48.82,49.16,376398,49.6,50.13,48.82,49.16,376398,0.0,1.0
2012-07-24,49.21,49.28,47.1,48.86,570577,49.21,49.28,47.1,48.86,570577,0.0,1.0
2012-07-25,49.77,50.2,49.5922,49.98,286544,49.77,50.2,49.5922,49.98,286544,0.0,1.0
2012-07-26,49.3,50.07,48.88,49.93,213602,49.3,50.07,48.88,49.93,213602,0.0,1.0
2012-07-27,50.0761,50.33,49.7101,49.86,222939,50.0761,50.33,49.7101,49.86,222939,0.0,1.0
2012-07-30,51.27,51.37,50.92,51.26,392981,51.27,51.37,50.92,51.26,392981,0.0,1.0
2012-07-31,50.94,51.3,50.62,51.3,258565,50.94,51.3,50.62,51.3,258565,0.0,1.0
2012-08-01,50.61,50.89,49.6,50.55,241181,50.61,50.89,49.6,50.55,241181,0.0,1.0
2012-08-02,50.51,50.92,49.9,49.99,209740,50.51,50.92,49.9,49.99,209740,0.0,1.0
2012-08-03,51.01,51.5,50.62,50.62,268015,51.01,51.5,50.62,50.62,268015,0.0,1.0
2012-08-06,50.93,51.21,50.31,50.52,136217,50.93,51.21,50.31,50.52,136217,0.0,1.0
2012-08-07,50.76,51.19,50.49,51.01,124167,50.76,51.19,50.49,51.01,124167,0.0,1.0
2012-08-08,51.61,51.6499,50.53,50.75,190767,51.61,51.6499,50.53,50.75,190767,0.0,1.0
2012-08-09,51.94,52.14,51.7306,51.8,363544,51.94,52.14,51.7306,51.8,363544,0.0,1.0
2012-08-10,51.36,52.118,51.27,51.65,454876,51.36,52.118,51.27,51.65,454876,0.0,1.0
2012-08-13,50.403,50.867,50.2,50.44,273166,50.403,50.867,50.2,50.44,273166,0.0,1.0
2012-08-14,50.18,50.56,50.15,50.5,136797,50.18,50.56,50.15,50.5,136797,0.0,1.0
2012-08-15,50.79,50.98,50.37,50.44,123134,50.79,50.98,50.37,50.44,123134,0.0,1.0
2012-08-16,50.82,51.03,50.64,50.86,125119,50.82,51.03,50.64,50.86,125119,0.0,1.0
2012-08-17,50.78,51.19,50.76,50.96,152417,50.78,51.19,50.76,50.96,152417,0.0,1.0
2012-08-20,51.95,51.95,50.97,51.06,285675,51.95,51.95,50.97,51.06,285675,0.0,1.0
2012-08-21,52.6699,52.71,52.13,52.14,290535,52.6699,52.71,52.13,52.14,290535,0.0,1.0
2012-08-22,52.5,52.6699,52.12,52.59,156278,52.5,52.6699,52.12,52.59,156278,0.0,1.0
2012-08-23,51.35,52.49,51.291,52.27,136235,51.35,52.49,51.291,52.27,136235,0.0,1.0
2012-08-24,51.21,51.75,50.95,51.65,91314,51.21,51.75,50.95,51.65,91314,0.0,1.0
2012-08-27,50.7901,51.27,50.78,50.95,92010,50.7901,51.27,50.78,50.95,92010,0.0,1.0
2012-08-28,50.73,51.02,50.65,50.75,75404,50.73,51.02,50.65,50.75,75404,0.0,1.0
2012-08-29,51.46,51.64,50.822,50.93,83332,51.46,51.64,50.822,50.93,83332,0.0,1.0
2012-08-30,51.29,51.72,51.21,51.41,82741,51.29,51.72,51.21,51.41,82741,0.0,1.0
2012-08-31,50.94,51.23,50.5601,51.2,146114,50.94,51.23,50.5601,51.2,146114,0.0,1.0
2012-09-04,51.31,51.75,50.92,51.22,134142,51.31,51.75,50.92,51.22,134142,0.0,1.0
2012-09-05,50.82,51.132,50.67,51.11,67385,50.82,51.132,50.67,51.11,67385,0.0,1.0
2012-09-06,51.03,51.31,50.7,50.93,85656,51.03,51.31,50.7,50.93,85656,0.0,1.0
2012-09-07,50.99,51.4499,50.8001,50.9,74355,50.99,51.4499,50.8001,50.9,74355,0.0,1.0
2012-09-10,50.34,51.31,50.16,51.11,147861,50.34,51.31,50.16,51.11,147861,0.0,1.0
2012-09-11,50.01,50.62,49.9607,50.49,142250,50.01,50.62,49.9607,50.49,142250,0.0,1.0
2012-09-12,49.65,50.01,49.34,49.54,301328,49.65,50.01,49.34,49.54,301328,0.0,1.0
2012-09-13,49.97,50.0,49.62,49.83,124214,49.97,50.0,49.62,49.83,124214,0.0,1.0
2012-09-14,50.5,50.7,50.19,50.24,135858,50.5,50.7,50.19,50.24,135858,0.0,1.0
2012-09-17,48.59,49.56,48.45,49.45,337118,48.59,49.56,48.45,49.45,337118,0.0,1.0
2012-09-18,48.01,48.71,47.9,48.44,217562,48.01,48.71,47.9,48.44,217562,0.0,1.0
2012-09-19,48.67,48.84,48.05,48.33,140795,48.67,48.84,48.05,48.33,140795,0.0,1.0
2012-09-20,48.28,48.7,47.84,48.44,142032,48.28,48.7,47.84,48.44,142032,0.0,1.0
2012-09-21,48.38,48.65,48.2,48.48,112496,48.38,48.65,48.2,48.48,112496,0.0,1.0
2012-09-24,48.12,48.25,47.71,48.13,92869,48.12,48.25,47.71,48.13,92869,0.0,1.0
2012-09-25,48.13,48.44,47.88,48.4,48009,48.13,48.44,47.88,48.4,48009,0.0,1.0
2012-09-26,46.89,47.7,46.7599,47.64,131895,46.89,47.7,46.7599,47.64,131895,0.0,1.0
2012-09-27,46.23,46.62,45.93,46.31,183837,46.23,46.62,45.93,46.31,183837,0.0,1.0
2012-09-28,48.42,48.68,47.54,47.66,228399,48.42,48.68,47.54,47.66,228399,0.0,1.0
2012-10-01,48.36,48.9,48.11,48.68,74480,48.36,48.9,48.11,48.68,74480,0.0,1.0
2012-10-02,48.38,48.4084,47.95,48.0,35437,48.38,48.4084,47.95,48.0,35437,0.0,1.0
2012-10-03,48.2901,48.6,47.86,48.05,45740,48.2901,48.6,47.86,48.05,45740,0.0,1.0
2012-10-04,48.12,48.821,48.08,48.66,45810,48.12,48.821,48.08,48.66,45810,0.0,1.0
2012-10-05,47.72,48.01,47.57,48.0,45517,47.72,48.01,47.57,48.0,45517,0.0,1.0
2012-10-08,47.45,47.6783,47.29,47.35,33575,47.45,47.6783,47.29,47.35,33575,0.0,1.0
2012-10-09,47.42,47.79,47.42,47.65,45081,47.42,47.79,47.42,47.65,45081,0.0,1.0
2012-10-10,47.35,47.57,46.97,47.37,98867,47.35,47.57,46.97,47.37,98867,0.0,1.0
2012-10-11,49.24,49.3399,48.38,48.56,216425,49.24,49.3399,48.38,48.56,216425,0.0,1.0
2012-10-12,48.06,48.92,47.78,48.85,131286,48.06,48.92,47.78,48.85,131286,0.0,1.0
2012-10-15,47.19,47.58,46.85,47.51,64944,47.19,47.58,46.85,47.51,64944,0.0,1.0
2012-10-16,47.12,47.4939,46.99,47.37,52534,47.12,47.4939,46.99,47.37,52534,0.0,1.0
2012-10-17,47.46,47.53,47.1,47.31,45830,47.46,47.53,47.1,47.31,45830,0.0,1.0
2012-10-18,48.22,48.3444,47.69,47.69,67918,48.22,48.3444,47.69,47.69,67918,0.0,1.0
2012-10-19,48.24,48.597,48.12,48.2,91433,48.24,48.597,48.12,48.2,91433,0.0,1.0
2012-10-22,48.24,48.47,48.14,48.38,70353,48.24,48.47,48.14,48.38,70353,0.0,1.0
2012-10-23,48.05,48.14,47.61,47.81,38141,48.05,48.14,47.61,47.81,38141,0.0,1.0
2012-10-24,48.18,48.64,48.02,48.1,77373,48.18,48.64,48.02,48.1,77373,0.0,1.0
2012-10-25,47.76,48.25,47.62,48.25,36813,47.76,48.25,47.62,48.25,36813,0.0,1.0
2012-10-26,47.57,47.79,47.45,47.79,38134,47.57,47.79,47.45,47.79,38134,0.0,1.0
2012-10-31,48.14,48.4,47.68,47.78,55113,48.14,48.4,47.68,47.78,55113,0.0,1.0
2012-11-01,48.26,48.606,48.04,48.35,78931,48.26,48.606,48.04,48.35,78931,0.0,1.0
2012-11-02,47.58,47.93,47.39,47.9,51653,47.58,47.93,47.39,47.9,51653,0.0,1.0
2012-11-05,47.34,47.75,47.15,47.67,44163,47.34,47.75,47.15,47.67,44163,0.0,1.0
2012-11-06,47.57,47.6,47.38,47.41,43513,47.57,47.6,47.38,47.41,43513,0.0,1.0
2012-11-07,47.69,48.07,47.16,47.5,66592,47.69,48.07,47.16,47.5,66592,0.0,1.0
2012-11-08,47.56,47.89,47.52,47.75,54358,47.56,47.89,47.52,47.75,54358,0.0,1.0
2012-11-09,47.32,48.22,47.19,47.53,141974,47.32,48.22,47.19,47.53,141974,0.0,1.0
2012-11-12,46.1,47.14,45.68,47.13,175660,46.1,47.14,45.68,47.13,175660,0.0,1.0
2012-11-13,46.05,46.25,45.5,46.17,115478,46.05,46.25,45.5,46.17,115478,0.0,1.0
2012-11-14,46.14,46.34,45.9,46.2,61965,46.14,46.34,45.9,46.2,61965,0.0,1.0
2012-11-15,45.93,46.24,45.8811,46.05,43192,45.93,46.24,45.8811,46.05,43192,0.0,1.0
2012-11-16,46.18,46.38,45.3666,45.64,155921,46.18,46.38,45.3666,45.64,155921,0.0,1.0
2012-11-19,46.96,47.05,46.4199,46.4199,71435,46.96,47.05,46.4199,46.4199,71435,0.0,1.0
2012-11-20,47.15,47.45,46.74,46.77,29416,47.15,47.45,46.74,46.77,29416,0.0,1.0
2012-11-21,47.15,47.38,47.03,47.3,21985,47.15,47.38,47.03,47.3,21985,0.0,1.0
2012-11-23,47.39,47.56,47.1796,47.1796,23421,47.39,47.56,47.1796,47.1796,23421,0.0,1.0
2012-11-26,47.59,47.79,47.44,47.58,40045,47.59,47.79,47.44,47.58,40045,0.0,1.0
2012-11-27,48.34,48.34,47.68,47.68,47695,48.34,48.34,47.68,47.68,47695,0.0,1.0
2012-11-28,48.3392,48.49,47.96,48.01,51981,48.3392,48.49,47.96,48.01,51981,0.0,1.0
2012-11-29,48.07,48.3999,48.01,48.23,50125,48.07,48.3999,48.01,48.23,50125,0.0,1.0
2012-11-30,47.85,47.95,47.46,47.76,29181,47.85,47.95,47.46,47.76,29181,0.0,1.0
2012-12-03,47.98,48.34,47.67,48.27,26810,47.98,48.34,47.67,48.27,26810,0.0,1.0
2012-12-04,47.94,47.96,47.5601,47.91,57903,47.94,47.96,47.5601,47.91,57903,0.0,1.0
2012-12-05,48.29,48.34,47.9,47.93,28045,48.29,48.34,47.9,47.93,28045,0.0,1.0
2012-12-06,47.96,48.02,47.71,48.0,35404,47.96,48.02,47.71,48.0,35404,0.0,1.0
2012-12-07,47.18,47.68,47.0299,47.61,87638,47.18,47.68,47.0299,47.61,87638,0.0,1.0
2012-12-10,46.864,46.87,46.48,46.76,68270,46.864,46.87,46.48,46.76,68270,0.0,1.0
2012-12-11,46.6,46.99,46.34,46.73,22958,46.6,46.99,46.34,46.73,22958,0.0,1.0
2012-12-12,46.34,46.53,46.01,46.49,35025,46.34,46.53,46.01,46.49,35025,0.0,1.0
2012-12-13,46.16,46.39,45.77,46.37,42828,46.16,46.39,45.77,46.37,42828,0.0,1.0
2012-12-14,46.57,46.63,46.18,46.18,48924,46.57,46.63,46.18,46.18,48924,0.0,1.0
2012-12-17,46.22,46.5685,46.08,46.53,24004,46.22,46.5685,46.08,46.53,24004,0.0,1.0
2012-12-18,46.13,46.14,45.74,45.79,50103,46.13,46.14,45.74,45.79,50103,0.0,1.0
2012-12-19,45.0599,46.22,45.04,45.99,110172,45.0599,46.22,45.04,45.99,110172,0.0,1.0
2012-12-20,44.48,44.66,44.2,44.35,83705,44.48,44.66,44.2,44.35,83705,0.0,1.0
2012-12-21,44.7,44.904,44.58,44.7,45556,44.7,44.904,44.58,44.7,45556,0.0,1.0
2012-12-24,44.82,44.89,44.65,44.78,27673,44.82,44.89,44.65,44.78,27673,0.0,1.0
2012-12-26,44.16,44.964,44.12,44.83,71612,44.16,44.964,44.12,44.83,71612,0.0,1.0
2012-12-27,44.04,44.15,43.92,44.15,57307,44.04,44.15,43.92,44.15,57307,0.0,1.0
2012-12-28,44.17,44.2699,43.88,43.98,90528,44.17,44.2699,43.88,43.98,90528,0.0,1.0
2012-12-31,44.32,44.38,43.921,43.97,53292,44.32,44.38,43.921,43.97,53292,0.0,1.0
2013-01-02,43.66,45.31,43.64,44.33,135921,43.66,45.31,43.64,44.33,135921,0.0,1.0
2013-01-03,43.44,43.885,43.36,43.49,66395,43.44,43.885,43.36,43.49,66395,0.0,1.0
2013-01-04,42.77,43.35,42.68,43.35,163775,42.77,43.35,42.68,43.35,163775,0.0,1.0
2013-01-07,42.92,43.1601,42.63,43.02,48829,42.92,43.1601,42.63,43.02,48829,0.0,1.0
2013-01-08,43.2,43.41,42.9,43.0799,128705,43.2,43.41,42.9,43.0799,128705,0.0,1.0
2013-01-09,43.51,43.59,43.18,43.26,77513,43.51,43.59,43.18,43.26,77513,0.0,1.0
2013-01-10,43.73,43.75,43.5,43.55,67848,43.73,43.75,43.5,43.55,67848,0.0,1.0
2013-01-11,43.99,44.59,42.88,43.52,212253,43.99,44.59,42.88,43.52,212253,0.0,1.0
2013-01-14,44.78,44.83,44.23,44.31,150980,44.78,44.83,44.23,44.31,150980,0.0,1.0
2013-01-15,45.2,45.22,44.61,44.61,91931,45.2,45.22,44.61,44.61,91931,0.0,1.0
2013-01-16,45.22,45.3,44.731,45.21,51375,45.22,45.3,44.731,45.21,51375,0.0,1.0
2013-01-17,44.77,45.0,44.69,44.93,50806,44.77,45.0,44.69,44.93,50806,0.0,1.0
2013-01-18,45.01,45.11,44.77,44.97,58272,45.01,45.11,44.77,44.97,58272,0.0,1.0
2013-01-22,45.04,45.343,44.97,45.31,55736,45.04,45.343,44.97,45.31,55736,0.0,1.0
2013-01-23,44.73,45.16,44.67,44.86,44195,44.73,45.16,44.67,44.86,44195,0.0,1.0
2013-01-24,44.68,44.76,44.4002,44.5,36723,44.68,44.76,44.4002,44.5,36723,0.0,1.0
2013-01-25,44.42,44.8215,44.3919,44.47,31535,44.42,44.8215,44.3919,44.47,31535,0.0,1.0
2013-01-28,44.97,44.97,44.42,44.45,21523,44.97,44.97,44.42,44.45,21523,0.0,1.0
2013-01-29,44.81,44.98,44.81,44.94,25029,44.81,44.98,44.81,44.94,25029,0.0,1.0
2013-01-30,45.43,45.46,45.1732,45.2,53632,45.43,45.46,45.1732,45.2,53632,0.0,1.0
2013-01-31,45.5,45.53,45.07,45.3,80497,45.5,45.53,45.07,45.3,80497,0.0,1.0
2013-02-01,45.18,45.7399,45.16,45.64,36431,45.18,45.7399,45.16,45.64,36431,0.0,1.0
2013-02-04,45.21,45.56,45.05,45.37,23800,45.21,45.56,45.05,45.37,23800,0.0,1.0
2013-02-05,45.07,45.07,44.6505,44.99,54410,45.07,45.07,44.6505,44.99,54410,0.0,1.0
2013-02-06,44.34,44.56,44.22,44.52,96259,44.34,44.56,44.22,44.52,96259,0.0,1.0
2013-02-07,43.57,44.12,43.4605,43.99,89240,43.57,44.12,43.4605,43.99,89240,0.0,1.0
2013-02-08,43.35,43.87,43.19,43.5301,132715,43.35,43.87,43.19,43.5301,132715,0.0,1.0
2013-02-11,42.86,43.3299,42.71,43.21,52795,42.86,43.3299,42.71,43.21,52795,0.0,1.0
2013-02-12,42.75,42.89,42.43,42.86,61805,42.75,42.89,42.43,42.86,61805,0.0,1.0
2013-02-13,42.65,42.8099,42.4,42.5,22984,42.65,42.8099,42.4,42.5,22984,0.0,1.0
2013-02-14,42.62,42.66,42.2999,42.539,120830,42.62,42.66,42.2999,42.539,120830,0.0,1.0
2013-02-15,42.649,42.9999,42.5101,42.91,95942,42.649,42.9999,42.5101,42.91,95942,0.0,1.0
2013-02-19,42.44,42.73,42.17,42.72,54917,42.44,42.73,42.17,42.72,54917,0.0,1.0
2013-02-20,42.59,42.63,42.21,42.37,50085,42.59,42.63,42.21,42.37,50085,0.0,1.0
2013-02-21,42.01,42.33,41.9101,42.3,38553,42.01,42.33,41.9101,42.3,38553,0.0,1.0
2013-02-22,41.96,42.25,41.81,42.0886,60286,41.96,42.25,41.81,42.0886,60286,0.0,1.0
2013-02-25,41.68,42.01,41.62,41.72,24983,41.68,42.01,41.62,41.72,24983,0.0,1.0
2013-02-26,42.29,42.36,41.81,41.81,76744,42.29,42.36,41.81,41.81,76744,0.0,1.0
2013-02-27,42.24,42.52,42.15,42.52,72446,42.24,42.52,42.15,42.52,72446,0.0,1.0
2013-02-28,42.581,42.69,42.2514,42.27,28308,42.581,42.69,42.2514,42.27,28308,0.0,1.0
2013-03-01,42.69,42.78,42.26,42.32,44336,42.69,42.78,42.26,42.32,44336,0.0,1.0
2013-03-04,42.25,42.81,41.95,42.699,21610,42.25,42.81,41.95,42.699,21610,0.0,1.0
2013-03-05,42.54,42.71,42.36,42.36,40844,42.54,42.71,42.36,42.36,40844,0.0,1.0
2013-03-06,41.66,42.37,41.6,42.37,41427,41.66,42.37,41.6,42.37,41427,0.0,1.0
2013-03-07,41.7,41.71,41.29,41.56,42121,41.7,41.71,41.29,41.56,42121,0.0,1.0
2013-03-08,42.11,42.25,41.59,41.72,74337,42.11,42.25,41.59,41.72,74337,0.0,1.0
2013-03-11,42.64,42.946,42.154,42.19,30530,42.64,42.946,42.154,42.19,30530,0.0,1.0
2013-03-12,43.0,43.09,42.62,42.75,27421,43.0,43.09,42.62,42.75,27421,0.0,1.0
2013-03-13,42.68,42.91,42.2,42.91,19869,42.68,42.91,42.2,42.91,19869,0.0,1.0
2013-03-14,43.11,43.14,42.716,42.74,143543,43.11,43.14,42.716,42.74,143543,0.0,1.0
2013-03-15,43.22,43.24,42.69,42.85,56097,43.22,43.24,42.69,42.85,56097,0.0,1.0
2013-03-18,43.31,43.35,42.8201,42.96,28490,43.31,43.35,42.8201,42.96,28490,0.0,1.0
2013-03-19,43.45,43.52,42.9901,43.1212,30484,43.45,43.52,42.9901,43.1212,30484,0.0,1.0
2013-03-20,43.86,43.88,43.36,43.66,39668,43.86,43.88,43.36,43.66,39668,0.0,1.0
2013-03-21,44.02,44.0213,43.58,43.67,18827,44.02,44.0213,43.58,43.67,18827,0.0,1.0
2013-03-22,43.59,43.71,43.41,43.67,21133,43.59,43.71,43.41,43.67,21133,0.0,1.0
2013-03-25,43.99,44.14,43.636,43.66,32848,43.99,44.14,43.636,43.66,32848,0.0,1.0
2013-03-26,43.96,44.081,43.76,44.01,20484,43.96,44.081,43.76,44.01,20484,0.0,1.0
2013-03-27,43.98,44.22,43.78,43.96,33747,43.98,44.22,43.78,43.96,33747,0.0,1.0
2013-03-28,40.9,43.934,40.86,43.92,201741,40.9,43.934,40.86,43.92,201741,0.0,1.0
2013-04-01,40.2,40.738,39.3135,40.7,151828,40.2,40.738,39.3135,40.7,151828,0.0,1.0
2013-04-02,40.19,40.5,39.62,40.37,102814,40.19,40.5,39.62,40.37,102814,0.0,1.0
2013-04-03,40.32,40.41,39.932,40.33,81240,40.32,40.41,39.932,40.33,81240,0.0,1.0
2013-04-04,39.92,40.35,39.8,40.06,23091,39.92,40.35,39.8,40.06,23091,0.0,1.0
2013-04-05,39.82,40.06,39.52,40.0301,42500,39.82,40.06,39.52,40.0301,42500,0.0,1.0
2013-04-08,39.67,39.89,39.48,39.8,59962,39.67,39.89,39.48,39.8,59962,0.0,1.0
2013-04-09,40.25,40.37,39.08,39.08,60328,40.25,40.37,39.08,39.08,60328,0.0,1.0
2013-04-10,40.579,41.42,39.8801,40.4,112706,40.579,41.42,39.8801,40.4,112706,0.0,1.0
2013-04-11,40.63,41.11,40.56,40.72,18732,40.63,41.11,40.56,40.72,18732,0.0,1.0
2013-04-12,41.19,41.2,39.08,40.02,36631,41.19,41.2,39.08,40.02,36631,0.0,1.0
2013-04-15,39.76,40.57,39.68,40.27,63040,39.76,40.57,39.68,40.27,63040,0.0,1.0
2013-04-16,40.56,40.69,40.03,40.03,65197,40.56,40.69,40.03,40.03,65197,0.0,1.0
2013-04-17,40.77,41.1,40.57,40.57,77216,40.77,41.1,40.57,40.57,77216,0.0,1.0
2013-04-18,40.43,41.2,40.36,41.14,36126,40.43,41.2,40.36,41.14,36126,0.0,1.0
2013-04-19,40.62,40.83,40.43,40.5999,53352,40.62,40.83,40.43,40.5999,53352,0.0,1.0
2013-04-22,39.78,40.11,39.68,40.11,40321,39.78,40.11,39.68,40.11,40321,0.0,1.0
2013-04-23,38.91,40.0,38.87,40.0,34843,38.91,40.0,38.87,40.0,34843,0.0,1.0
2013-04-24,39.34,39.4,39.03,39.4,16155,39.34,39.4,39.03,39.4,16155,0.0,1.0
2013-04-25,39.58,39.74,39.3,39.42,14515,39.58,39.74,39.3,39.42,14515,0.0,1.0
2013-04-26,39.27,39.64,39.15,39.64,75366,39.27,39.64,39.15,39.64,75366,0.0,1.0
2013-04-29,41.84,41.98,40.15,40.15,171062,41.84,41.98,40.15,40.15,171062,0.0,1.0
2013-04-30,41.49,42.13,41.38,42.13,113796,41.49,42.13,41.38,42.13,113796,0.0,1.0
2013-05-01,41.1,41.37,40.6,40.87,91175,41.1,41.37,40.6,40.87,91175,0.0,1.0
2013-05-02,41.86,41.94,41.15,41.48,31727,41.86,41.94,41.15,41.48,31727,0.0,1.0
2013-05-03,41.62,42.28,41.51,42.28,47771,41.62,42.28,41.51,42.28,47771,0.0,1.0
2013-05-06,40.18,40.47,39.931,40.34,109907,40.18,40.47,39.931,40.34,109907,0.0,1.0
2013-05-07,40.29,40.559,39.89,40.14,53791,40.29,40.559,39.89,40.14,53791,0.0,1.0
2013-05-08,39.86,40.23,39.53,40.1001,53738,39.86,40.23,39.53,40.1001,53738,0.0,1.0
2013-05-09,40.55,40.8,39.77,39.82,97429,40.55,40.8,39.77,39.82,97429,0.0,1.0
2013-05-10,39.78,40.47,39.25,40.43,70522,39.78,40.47,39.25,40.43,70522,0.0,1.0
2013-05-13,40.82,41.0,40.01,40.01,61385,40.82,41.0,40.01,40.01,61385,0.0,1.0
2013-05-14,40.81,40.849,40.5,40.6,48375,40.81,40.849,40.5,40.6,48375,0.0,1.0
2013-05-15,40.34,40.8001,40.26,40.46,31516,40.34,40.8001,40.26,40.46,31516,0.0,1.0
2013-05-16,39.73,40.271,39.65,40.2,68327,39.73,40.271,39.65,40.2,68327,0.0,1.0
2013-05-17,39.59,39.83,39.3301,39.66,53920,39.59,39.83,39.3301,39.66,53920,0.0,1.0
2013-05-20,39.55,39.789,39.15,39.54,72123,39.55,39.789,39.15,39.54,72123,0.0,1.0
2013-05-21,39.27,39.46,38.84,39.09,51623,39.27,39.46,38.84,39.09,51623,0.0,1.0
2013-05-22,40.2,40.24,39.3,39.3,63574,40.2,40.24,39.3,39.3,63574,0.0,1.0
2013-05-23,40.54,40.63,39.8,40.1,56295,40.54,40.63,39.8,40.1,56295,0.0,1.0
2013-05-24,40.62,40.65,40.01,40.05,21102,40.62,40.65,40.01,40.05,21102,0.0,1.0
2013-05-28,41.68,41.81,41.15,41.6,95686,41.68,41.81,41.15,41.6,95686,0.0,1.0
2013-05-29,42.44,42.54,41.37,41.76,93534,42.44,42.54,41.37,41.76,93534,0.0,1.0
2013-05-30,42.37,43.0,41.86,42.86,86047,42.37,43.0,41.86,42.86,86047,0.0,1.0
2013-05-31,42.4684,42.8399,42.0501,42.25,115437,42.4684,42.8399,42.0501,42.25,115437,0.0,1.0
2013-06-03,42.09,42.89,41.39,42.81,105241,42.09,42.89,41.39,42.81,105241,0.0,1.0
2013-06-04,41.74,41.77,41.19,41.66,39261,41.74,41.77,41.19,41.66,39261,0.0,1.0
2013-06-05,40.78,41.41,40.78,41.33,37092,40.78,41.41,40.78,41.33,37092,0.0,1.0
2013-06-06,41.5,41.5,40.86,40.86,27838,41.5,41.5,40.86,40.86,27838,0.0,1.0
2013-06-07,42.0,42.08,41.43,41.67,37925,42.0,42.08,41.43,41.67,37925,0.0,1.0
2013-06-10,41.17,41.69,40.61,41.69,52671,41.17,41.69,40.61,41.69,52671,0.0,1.0
2013-06-11,41.49,41.54,40.93,41.18,31363,41.49,41.54,40.93,41.18,31363,0.0,1.0
2013-06-12,40.72,41.31,40.21,41.17,72854,40.72,41.31,40.21,41.17,72854,0.0,1.0
2013-06-13,40.59,40.67,40.05,40.67,22997,40.59,40.67,40.05,40.67,22997,0.0,1.0
2013-06-14,40.26,40.6199,40.23,40.3564,30289,40.26,40.6199,40.23,40.3564,30289,0.0,1.0
2013-06-17,41.01,41.06,39.98,40.0,55910,41.01,41.06,39.98,40.0,55910,0.0,1.0
2013-06-18,41.65,41.69,40.67,40.76,53115,41.65,41.69,40.67,40.76,53115,0.0,1.0
2013-06-19,42.8,43.0,41.4,41.5,85137,42.8,43.0,41.4,41.5,85137,0.0,1.0
2013-06-20,42.09,42.48,41.59,42.42,76878,42.09,42.48,41.59,42.42,76878,0.0,1.0
2013-06-21,41.9,42.21,41.74,41.84,39335,41.9,42.21,41.74,41.84,39335,0.0,1.0
2013-06-24,41.16,41.238,40.9,40.94,50936,41.16,41.238,40.9,40.94,50936,0.0,1.0
2013-06-25,40.92,41.3,40.7,41.14,26715,40.92,41.3,40.7,41.14,26715,0.0,1.0
2013-06-26,40.91,41.18,40.69,41.02,23354,40.91,41.18,40.69,41.02,23354,0.0,1.0
2013-06-27,40.48,40.65,40.351,40.65,40397,40.48,40.65,40.351,40.65,40397,0.0,1.0
2013-06-28,38.67,40.4,38.4,40.4,274231,38.67,40.4,38.4,40.4,274231,0.0,1.0
2013-07-01,38.07,38.58,37.97,38.45,109174,38.07,38.58,37.97,38.45,109174,0.0,1.0
2013-07-02,38.2,38.3041,37.74,38.07,83096,38.2,38.3041,37.74,38.07,83096,0.0,1.0
2013-07-03,38.17,38.45,37.89,38.45,42088,38.17,38.45,37.89,38.45,42088,0.0,1.0
2013-07-05,37.53,38.27,37.44,38.02,49279,37.53,38.27,37.44,38.02,49279,0.0,1.0
2013-07-08,37.9,38.08,37.8,37.86,64053,37.9,38.08,37.8,37.86,64053,0.0,1.0
2013-07-09,39.42,39.5,38.27,38.27,146354,39.42,39.5,38.27,38.27,146354,0.0,1.0
2013-07-10,39.39,39.55,39.1843,39.31,44069,39.39,39.55,39.1843,39.31,44069,0.0,1.0
2013-07-11,39.66,39.85,38.6,39.4,73074,39.66,39.85,38.6,39.4,73074,0.0,1.0
2013-07-12,38.55,39.69,38.48,39.38,54286,38.55,39.69,38.48,39.38,54286,0.0,1.0
2013-07-15,38.15,38.3558,38.03,38.27,33910,38.15,38.3558,38.03,38.27,33910,0.0,1.0
2013-07-16,38.55,39.04,38.35,38.45,24648,38.55,39.04,38.35,38.45,24648,0.0,1.0
2013-07-17,38.0,38.3413,37.9501,38.3,37410,38.0,38.3413,37.9501,38.3,37410,0.0,1.0
2013-07-18,37.79,37.85,37.46,37.71,55197,37.79,37.85,37.46,37.71,55197,0.0,1.0
2013-07-19,37.9,37.9256,37.26,37.56,50603,37.9,37.9256,37.26,37.56,50603,0.0,1.0
2013-07-22,37.79,37.8,37.44,37.54,30676,37.79,37.8,37.44,37.54,30676,0.0,1.0
2013-07-23,37.01,37.99,36.67,37.99,170655,37.01,37.99,36.67,37.99,170655,0.0,1.0
2013-07-24,36.6,37.09,36.49,36.8,123711,36.6,37.09,36.49,36.8,123711,0.0,1.0
2013-07-25,36.42,36.974,36.17,36.87,55962,36.42,36.974,36.17,36.87,55962,0.0,1.0
2013-07-26,36.16,36.49,36.1504,36.49,83080,36.16,36.49,36.1504,36.49,83080,0.0,1.0
2013-07-29,36.03,36.41,35.84,36.19,44808,36.03,36.41,35.84,36.19,44808,0.0,1.0
2013-07-30,36.16,36.32,35.98,36.24,44175,36.16,36.32,35.98,36.24,44175,0.0,1.0
2013-07-31,36.34,36.404,35.98,35.99,43105,36.34,36.404,35.98,35.99,43105,0.0,1.0
2013-08-01,35.55,36.6,35.27,36.6,96097,35.55,36.6,35.27,36.6,96097,0.0,1.0
2013-08-02,35.28,35.6028,35.16,35.35,47161,35.28,35.6028,35.16,35.35,47161,0.0,1.0
2013-08-05,35.08,35.22,34.7,35.07,52877,35.08,35.22,34.7,35.07,52877,0.0,1.0
2013-08-06,35.12,35.15,34.61,34.61,40161,35.12,35.15,34.61,34.61,40161,0.0,1.0
2013-08-07,34.92,35.36,34.78,35.01,40097,34.92,35.36,34.78,35.01,40097,0.0,1.0
2013-08-08,35.07,35.32,34.8201,35.23,58483,35.07,35.32,34.8201,35.23,58483,0.0,1.0
2013-08-09,34.5,35.1,34.486,35.07,96980,34.5,35.1,34.486,35.07,96980,0.0,1.0
2013-08-12,35.43,35.86,34.06,34.64,240790,35.43,35.86,34.06,34.64,240790,0.0,1.0
2013-08-13,34.16,35.61,34.05,35.61,152748,34.16,35.61,34.05,35.61,152748,0.0,1.0
2013-08-14,34.68,34.7404,34.1701,34.29,55314,34.68,34.7404,34.1701,34.29,55314,0.0,1.0
2013-08-15,35.92,36.14,35.22,35.24,211021,35.92,36.14,35.22,35.24,211021,0.0,1.0
2013-08-16,35.23,35.55,35.0601,35.45,120822,35.23,35.55,35.0601,35.45,120822,0.0,1.0
2013-08-19,36.63,36.73,35.53,35.88,184532,36.63,36.73,35.53,35.88,184532,0.0,1.0
2013-08-20,36.03,36.56,35.9,36.56,110513,36.03,36.56,35.9,36.56,110513,0.0,1.0
2013-08-21,36.48,36.66,36.08,36.58,65586,36.48,36.66,36.08,36.58,65586,0.0,1.0
2013-08-22,35.27,36.55,35.21,36.55,73029,35.27,36.55,35.21,36.55,73029,0.0,1.0
2013-08-23,35.58,35.89,35.41,35.62,43260,35.58,35.89,35.41,35.62,43260,0.0,1.0
2013-08-26,37.71,38.13,36.75,36.9,309774,37.71,38.13,36.75,36.9,309774,0.0,1.0
2013-08-27,36.68,37.94,36.62,37.94,124545,36.68,37.94,36.62,37.94,124545,0.0,1.0
2013-08-28,36.27,36.71,36.2099,36.63,67844,36.27,36.71,36.2099,36.63,67844,0.0,1.0
2013-08-29,36.38,36.57,35.16,36.12,50604,36.38,36.57,35.16,36.12,50604,0.0,1.0
2013-08-30,36.5,36.57,36.1,36.25,27587,36.5,36.57,36.1,36.25,27587,0.0,1.0
2013-09-03,36.04,36.95,35.59,36.81,88556,36.04,36.95,35.59,36.81,88556,0.0,1.0
2013-09-04,35.63,35.91,35.4,35.7,46233,35.63,35.91,35.4,35.7,46233,0.0,1.0
2013-09-05,35.05,35.62,34.75,35.62,104046,35.05,35.62,34.75,35.62,104046,0.0,1.0
2013-09-06,35.4,35.5,34.95,35.1301,55101,35.4,35.5,34.95,35.1301,55101,0.0,1.0
2013-09-09,35.16,35.53,34.984,35.38,53324,35.16,35.53,34.984,35.38,53324,0.0,1.0
2013-09-10,35.54,35.55,35.1,35.19,66736,35.54,35.55,35.1,35.19,66736,0.0,1.0
2013-09-11,35.76,35.8,35.32,35.32,37543,35.76,35.8,35.32,35.32,37543,0.0,1.0
2013-09-12,35.24,35.59,34.56,35.4901,108924,35.24,35.59,34.56,35.4901,108924,0.0,1.0
2013-09-13,34.9,35.11,34.73,35.0,60721,34.9,35.11,34.73,35.0,60721,0.0,1.0
2013-09-16,34.64,34.9249,34.4201,34.63,44855,34.64,34.9249,34.4201,34.63,44855,0.0,1.0
2013-09-17,34.47,35.251,34.3896,35.18,39525,34.47,35.251,34.3896,35.18,39525,0.0,1.0
2013-09-18,34.65,34.6999,34.25,34.25,34278,34.65,34.6999,34.25,34.25,34278,0.0,1.0
2013-09-19,34.91,35.02,34.5398,34.72,65402,34.91,35.02,34.5398,34.72,65402,0.0,1.0
2013-09-20,34.27,34.63,34.2,34.6,89171,34.27,34.63,34.2,34.6,89171,0.0,1.0
2013-09-23,34.31,34.458,34.06,34.11,48877,34.31,34.458,34.06,34.11,48877,0.0,1.0
2013-09-24,34.07,34.33,33.95,34.33,86753,34.07,34.33,33.95,34.33,86753,0.0,1.0
2013-09-25,34.23,34.5,33.95,34.21,64652,34.23,34.5,33.95,34.21,64652,0.0,1.0
2013-09-26,34.47,34.63,34.1896,34.25,29981,34.47,34.63,34.1896,34.25,29981,0.0,1.0
2013-09-27,34.3,34.6,34.2356,34.6,28074,34.3,34.6,34.2356,34.6,28074,0.0,1.0
2013-09-30,33.57,34.78,33.42,34.39,193911,33.57,34.78,33.42,34.39,193911,0.0,1.0
2013-10-01,33.37,33.57,33.06,33.57,76035,33.37,33.57,33.06,33.57,76035,0.0,1.0
2013-10-02,33.37,33.42,33.181,33.28,26313,33.37,33.42,33.181,33.28,26313,0.0,1.0
2013-10-03,33.33,33.63,33.17,33.17,19842,33.33,33.63,33.17,33.17,19842,0.0,1.0
2013-10-04,33.62,33.64,33.34,33.4,30679,33.62,33.64,33.34,33.4,30679,0.0,1.0
2013-10-07,33.96,34.0,33.64,33.65,30805,33.96,34.0,33.64,33.65,30805,0.0,1.0
2013-10-08,33.46,34.14,33.4,34.14,36410,33.46,34.14,33.4,34.14,36410,0.0,1.0
2013-10-09,33.63,33.78,33.42,33.59,21234,33.63,33.78,33.42,33.59,21234,0.0,1.0
2013-10-10,33.27,33.68,33.11,33.5,87013,33.27,33.68,33.11,33.5,87013,0.0,1.0
2013-10-11,32.9,33.17,32.83,33.1,58909,32.9,33.17,32.83,33.1,58909,0.0,1.0
2013-10-14,33.07,33.15,32.72,32.72,24149,33.07,33.15,32.72,32.72,24149,0.0,1.0
2013-10-15,33.52,33.52,33.09,33.09,36255,33.52,33.52,33.09,33.09,36255,0.0,1.0
2013-10-16,33.38,33.52,33.2,33.4,21573,33.38,33.52,33.2,33.4,21573,0.0,1.0
2013-10-17,33.18,33.64,33.18,33.55,37395,33.18,33.64,33.18,33.55,37395,0.0,1.0
2013-10-18,33.43,33.732,33.32,33.5678,90861,33.43,33.732,33.32,33.5678,90861,0.0,1.0
2013-10-21,33.55,33.62,33.19,33.33,35511,33.55,33.62,33.19,33.33,35511,0.0,1.0
2013-10-22,33.17,33.5298,33.17,33.5298,19570,33.17,33.5298,33.17,33.5298,19570,0.0,1.0
2013-10-23,33.44,33.6997,33.27,33.4,24680,33.44,33.6997,33.27,33.4,24680,0.0,1.0
2013-10-24,33.33,33.53,33.18,33.38,21754,33.33,33.53,33.18,33.38,21754,0.0,1.0
2013-10-25,33.21,33.4,33.18,33.4,25219,33.21,33.4,33.18,33.4,25219,0.0,1.0
2013-10-28,32.67,33.48,32.6,33.48,102072,32.67,33.48,32.6,33.48,102072,0.0,1.0
2013-10-29,32.68,32.82,32.41,32.41,41780,32.68,32.82,32.41,32.41,41780,0.0,1.0
2013-10-30,32.49,32.84,32.4201,32.71,35513,32.49,32.84,32.4201,32.71,35513,0.0,1.0
2013-10-31,32.34,32.84,32.25,32.68,35553,32.34,32.84,32.25,32.68,35553,0.0,1.0
2013-11-01,32.15,32.29,32.05,32.19,65687,32.15,32.29,32.05,32.19,65687,0.0,1.0
2013-11-04,32.05,32.25,32.01,32.24,28167,32.05,32.25,32.01,32.24,28167,0.0,1.0
2013-11-05,32.05,32.13,31.92,32.13,21587,32.05,32.13,31.92,32.13,21587,0.0,1.0
2013-11-06,31.68,32.0,31.65,31.95,24834,31.68,32.0,31.65,31.95,24834,0.0,1.0
2013-11-07,31.66,31.8998,31.61,31.77,76960,31.66,31.8998,31.61,31.77,76960,0.0,1.0
2013-11-08,32.21,32.32,31.31,31.65,150561,32.21,32.32,31.31,31.65,150561,0.0,1.0
2013-11-11,32.82,32.9,32.25,32.25,139922,32.82,32.9,32.25,32.25,139922,0.0,1.0
2013-11-12,32.52,32.82,32.39,32.8,70752,32.52,32.82,32.39,32.8,70752,0.0,1.0
2013-11-13,32.29,32.58,32.232,32.4,43424,32.29,32.58,32.232,32.4,43424,0.0,1.0
2013-11-14,31.92,32.264,31.9,32.21,70891,31.92,32.264,31.9,32.21,70891,0.0,1.0
2013-11-15,31.49,32.24,31.46,32.24,96284,31.49,32.24,31.46,32.24,96284,0.0,1.0
2013-11-18,30.81,31.4,30.79,31.4,97930,30.81,31.4,30.79,31.4,97930,0.0,1.0
2013-11-19,31.15,31.26,30.77,30.77,40520,31.15,31.26,30.77,30.77,40520,0.0,1.0
2013-11-20,31.04,31.34,31.01,31.34,26405,31.04,31.34,31.01,31.34,26405,0.0,1.0
2013-11-21,31.32,31.49,31.17,31.49,16543,31.32,31.49,31.17,31.49,16543,0.0,1.0
2013-11-22,31.38,31.52,31.221,31.35,16484,31.38,31.52,31.221,31.35,16484,0.0,1.0
2013-11-25,31.42,31.5599,31.38,31.38,22470,31.42,31.5599,31.38,31.38,22470,0.0,1.0
2013-11-26,31.03,31.39,30.9096,31.39,77310,31.03,31.39,30.9096,31.39,77310,0.0,1.0
2013-11-27,31.19,31.3598,31.08,31.22,15454,31.19,31.3598,31.08,31.22,15454,0.0,1.0
2013-11-29,31.03,31.27,30.84,31.27,40855,31.03,31.27,30.84,31.27,40855,0.0,1.0
2013-12-02,31.0,31.39,30.6,31.39,37015,31.0,31.39,30.6,31.39,37015,0.0,1.0
2013-12-03,31.42,31.52,30.95,30.95,34707,31.42,31.52,30.95,30.95,34707,0.0,1.0
2013-12-04,31.76,32.039,31.3,31.54,49425,31.76,32.039,31.3,31.54,49425,0.0,1.0
2013-12-05,31.65,32.09,31.48,32.09,18551,31.65,32.09,31.48,32.09,18551,0.0,1.0
2013-12-06,31.68,31.74,31.3502,31.44,21911,31.68,31.74,31.3502,31.44,21911,0.0,1.0
2013-12-09,31.96,31.97,31.5446,31.64,66820,31.96,31.97,31.5446,31.64,66820,0.0,1.0
2013-12-10,31.78,32.05,31.4001,31.83,27662,31.78,32.05,31.4001,31.83,27662,0.0,1.0
2013-12-11,31.98,32.01,31.6799,31.78,39596,31.98,32.01,31.6799,31.78,39596,0.0,1.0
2013-12-12,31.61,31.94,31.141,31.94,56619,31.61,31.94,31.141,31.94,56619,0.0,1.0
2013-12-13,30.99,31.74,30.948,31.74,42228,30.99,31.74,30.948,31.74,42228,0.0,1.0
2013-12-16,30.79,30.99,30.5,30.75,69131,30.79,30.99,30.5,30.75,69131,0.0,1.0
2013-12-17,31.05,31.2,30.78,30.7904,43738,31.05,31.2,30.78,30.7904,43738,0.0,1.0
2013-12-18,31.0,31.21,30.8203,31.0,15978,31.0,31.21,30.8203,31.0,15978,0.0,1.0
2013-12-19,31.27,31.32,31.12,31.1599,25995,31.27,31.32,31.12,31.1599,25995,0.0,1.0
2013-12-20,31.44,31.5588,31.0,31.0,36393,31.44,31.5588,31.0,31.0,36393,0.0,1.0
2013-12-23,31.43,31.5899,31.22,31.22,26253,31.43,31.5899,31.22,31.22,26253,0.0,1.0
2013-12-24,31.49,31.56,30.84,31.2,27312,31.49,31.56,30.84,31.2,27312,0.0,1.0
2013-12-26,31.05,31.36,30.99,31.36,24904,31.05,31.36,30.99,31.36,24904,0.0,1.0
2013-12-27,30.95,31.35,30.75,31.35,81469,30.95,31.35,30.75,31.35,81469,0.0,1.0
2013-12-30,30.71,31.23,30.69,31.23,107344,30.71,31.23,30.69,31.23,107344,0.0,1.0
2013-12-31,30.58,30.6927,30.56,30.57,80427,30.58,30.6927,30.56,30.57,80427,0.0,1.0
2014-01-02,30.53,30.94,30.346,30.79,51896,30.53,30.94,30.346,30.79,51896,0.0,1.0
2014-01-03,30.7599,30.762,30.28,30.73,53945,30.7599,30.762,30.28,30.73,53945,0.0,1.0
2014-01-06,31.14,31.144,30.6,30.6,107322,31.14,31.144,30.6,30.6,107322,0.0,1.0
2014-01-07,30.89,31.35,30.8,31.06,73165,30.89,31.35,30.8,31.06,73165,0.0,1.0
2014-01-08,30.21,31.09,30.12,31.09,117615,30.21,31.09,30.12,31.09,117615,0.0,1.0
2014-01-09,29.94,30.35,29.66,30.35,113885,29.94,30.35,29.66,30.35,113885,0.0,1.0
2014-01-10,25.09,25.1816,24.27,24.56,475981,25.09,25.1816,24.27,24.56,475981,0.0,1.0
2014-01-13,31.36,31.42,31.1,31.34,110463,31.36,31.42,31.1,31.34,110463,0.0,1.0
2014-01-14,31.24,31.49,30.88,31.49,97105,31.24,31.49,30.88,31.49,97105,0.0,1.0
2014-01-15,30.8,31.02,30.75,31.02,56364,30.8,31.02,30.75,31.02,56364,0.0,1.0
2014-01-16,30.79,31.02,30.6601,30.94,34674,30.79,31.02,30.6601,30.94,34674,0.0,1.0
2014-01-17,30.63,30.96,30.47,30.96,67582,30.63,30.96,30.47,30.96,67582,0.0,1.0
2014-01-21,30.52,30.582,30.338,30.55,38665,30.52,30.582,30.338,30.55,38665,0.0,1.0
2014-01-22,30.58,30.69,30.51,30.64,35679,30.58,30.69,30.51,30.64,35679,0.0,1.0
2014-01-23,30.6,30.82,30.6,30.73,54154,30.6,30.82,30.6,30.73,54154,0.0,1.0
2014-01-24,30.76,31.01,30.5,31.01,63334,30.76,31.01,30.5,31.01,63334,0.0,1.0
2014-01-27,30.91,30.94,30.6,30.79,69724,30.91,30.94,30.6,30.79,69724,0.0,1.0
2014-01-28,30.84,30.99,30.7714,30.99,28677,30.84,30.99,30.7714,30.99,28677,0.0,1.0
2014-01-29,30.6,30.77,30.51,30.73,44392,30.6,30.77,30.51,30.73,44392,0.0,1.0
2014-01-30,30.83,31.0,30.66,30.73,79972,30.83,31.0,30.66,30.73,79972,0.0,1.0
2014-01-31,30.9,30.9103,30.7,30.74,45718,30.9,30.9103,30.7,30.74,45718,0.0,1.0
2014-02-03,31.028,31.24,30.92,30.92,126401,31.028,31.24,30.92,30.92,126401,0.0,1.0
2014-02-04,31.52,31.7,31.19,31.19,225499,31.52,31.7,31.19,31.19,225499,0.0,1.0
2014-02-05,31.5099,31.78,31.2485,31.48,440694,31.5099,31.78,31.2485,31.48,440694,0.0,1.0
2014-02-06,31.55,31.61,31.27,31.57,113224,31.55,31.61,31.27,31.57,113224,0.0,1.0
2014-02-07,31.61,31.6266,31.27,31.41,65188,31.61,31.6266,31.27,31.41,65188,0.0,1.0
2014-02-10,31.55,31.8297,31.2915,31.45,149976,31.55,31.8297,31.2915,31.45,149976,0.0,1.0
2014-02-11,31.25,31.51,31.06,31.41,152798,31.25,31.51,31.06,31.41,152798,0.0,1.0
2014-02-12,31.4,31.54,31.09,31.09,66454,31.4,31.54,31.09,31.09,66454,0.0,1.0
2014-02-13,31.27,31.38,31.171,31.36,122421,31.27,31.38,31.171,31.36,122421,0.0,1.0
2014-02-14,31.49,31.6,31.16,31.2,69798,31.49,31.6,31.16,31.2,69798,0.0,1.0
2014-02-18,31.98,32.49,31.55,31.68,340524,31.98,32.49,31.55,31.68,340524,0.0,1.0
2014-02-19,32.26,32.6,31.8,32.04,471982,32.26,32.6,31.8,32.04,471982,0.0,1.0
2014-02-20,32.35,32.4,32.0,32.03,379149,32.35,32.4,32.0,32.03,379149,0.0,1.0
2014-02-21,31.88,32.71,31.77,32.45,440140,31.88,32.71,31.77,32.45,440140,0.0,1.0
2014-02-24,31.91,31.99,31.55,31.8,464700,31.91,31.99,31.55,31.8,464700,0.0,1.0
2014-02-25,32.25,32.3,31.68,31.98,141874,32.25,32.3,31.68,31.98,141874,0.0,1.0
2014-02-26,31.98,32.48,31.9001,32.14,337586,31.98,32.48,31.9001,32.14,337586,0.0,1.0
2014-02-27,31.76,32.23,31.64,32.1,166983,31.76,32.23,31.64,32.1,166983,0.0,1.0
2014-02-28,32.48,32.76,31.6401,31.8,546984,32.48,32.76,31.6401,31.8,546984,0.0,1.0
2014-03-03,32.97,33.35,32.37,33.07,916679,32.97,33.35,32.37,33.07,916679,0.0,1.0
2014-03-04,33.64,33.78,32.47,33.0,560123,33.64,33.78,32.47,33.0,560123,0.0,1.0
2014-03-05,33.41,33.89,33.25,33.48,334586,33.41,33.89,33.25,33.48,334586,0.0,1.0
2014-03-06,34.12,34.13,33.32,33.51,415697,34.12,34.13,33.32,33.51,415697,0.0,1.0
2014-03-07,33.51,34.3,33.49,34.21,359734,33.51,34.3,33.49,34.21,359734,0.0,1.0
2014-03-10,32.95,33.66,32.6,33.5,654563,32.95,33.66,32.6,33.5,654563,0.0,1.0
2014-03-11,33.48,33.51,32.89,33.03,242745,33.48,33.51,32.89,33.03,242745,0.0,1.0
2014-03-12,33.69,33.83,32.902,33.35,262189,33.69,33.83,32.902,33.35,262189,0.0,1.0
2014-03-13,33.49,33.86,33.33,33.83,162924,33.49,33.86,33.33,33.83,162924,0.0,1.0
2014-03-14,33.54,33.78,33.18,33.51,178755,33.54,33.78,33.18,33.51,178755,0.0,1.0
2014-03-17,33.22,33.55,33.1,33.45,118881,33.22,33.55,33.1,33.45,118881,0.0,1.0
2014-03-18,33.77,33.82,33.31,33.36,402103,33.77,33.82,33.31,33.36,402103,0.0,1.0
2014-03-19,33.63,34.01,33.45,33.93,228762,33.63,34.01,33.45,33.93,228762,0.0,1.0
2014-03-20,33.2,33.67,33.11,33.54,188208,33.2,33.67,33.11,33.54,188208,0.0,1.0
2014-03-21,33.15,33.28,32.98,33.1,156257,33.15,33.28,32.98,33.1,156257,0.0,1.0
2014-03-24,33.68,33.8299,33.1201,33.29,286070,33.68,33.8299,33.1201,33.29,286070,0.0,1.0
2014-03-25,33.6,33.7699,33.51,33.74,126938,33.6,33.7699,33.51,33.74,126938,0.0,1.0
2014-03-26,33.45,33.63,33.33,33.6,124516,33.45,33.63,33.33,33.6,124516,0.0,1.0
2014-03-27,33.98,34.24,33.55,33.58,475995,33.98,34.24,33.55,33.58,475995,0.0,1.0
2014-03-28,33.65,34.13,33.65,33.93,246823,33.65,34.13,33.65,33.93,246823,0.0,1.0
2014-03-31,34.66,34.82,32.9,33.46,993231,34.66,34.82,32.9,33.46,993231,0.0,1.0
2014-04-01,35.04,35.26,34.8,34.86,559070,35.04,35.26,34.8,34.86,559070,0.0,1.0
2014-04-02,34.25,35.17,34.01,34.87,328542,34.25,35.17,34.01,34.87,328542,0.0,1.0
2014-04-03,34.64,34.7,34.2001,34.52,157040,34.64,34.7,34.2001,34.52,157040,0.0,1.0
2014-04-04,34.92,34.95,34.251,34.47,186949,34.92,34.95,34.251,34.47,186949,0.0,1.0
2014-04-07,34.61,34.92,34.4,34.86,100970,34.61,34.92,34.4,34.86,100970,0.0,1.0
2014-04-08,35.22,35.24,34.5301,34.58,197179,35.22,35.24,34.5301,34.58,197179,0.0,1.0
2014-04-09,34.69,35.79,34.5101,35.2,438487,34.69,35.79,34.5101,35.2,438487,0.0,1.0
2014-04-10,34.66,34.9,34.28,34.6,161488,34.66,34.9,34.28,34.6,161488,0.0,1.0
2014-04-11,34.49,34.99,34.28,34.7,194552,34.49,34.99,34.28,34.7,194552,0.0,1.0
2014-04-14,34.74,34.98,34.37,34.68,137601,34.74,34.98,34.37,34.68,137601,0.0,1.0
2014-04-15,34.72,34.99,34.51,34.6,121687,34.72,34.99,34.51,34.6,121687,0.0,1.0
2014-04-16,34.4,34.82,34.27,34.77,109444,34.4,34.82,34.27,34.77,109444,0.0,1.0
2014-04-17,34.12,34.46,34.07,34.39,141847,34.12,34.46,34.07,34.39,141847,0.0,1.0
2014-04-21,33.6,33.96,31.08,33.9,653897,33.6,33.96,31.08,33.9,653897,0.0,1.0
2014-04-22,34.16,34.4755,33.81,33.81,167817,34.16,34.4755,33.81,33.81,167817,0.0,1.0
2014-04-23,34.7,34.82,34.2,34.28,113767,34.7,34.82,34.2,34.28,113767,0.0,1.0
2014-04-24,34.68,35.08,34.51,34.94,57728,34.68,35.08,34.51,34.94,57728,0.0,1.0
2014-04-25,34.84,35.234,34.76,34.88,70731,34.84,35.234,34.76,34.88,70731,0.0,1.0
2014-04-28,34.97,35.292,34.9196,35.1,55520,34.97,35.292,34.9196,35.1,55520,0.0,1.0
2014-04-29,35.5,35.5,35.1705,35.33,97990,35.5,35.5,35.1705,35.33,97990,0.0,1.0
2014-04-30,35.23,35.3699,34.97,35.23,99275,35.23,35.3699,34.97,35.23,99275,0.0,1.0
2014-05-01,34.59,35.09,34.33,35.05,168792,34.59,35.09,34.33,35.05,168792,0.0,1.0
2014-05-02,34.06,34.59,33.95,34.59,95686,34.06,34.59,33.95,34.59,95686,0.0,1.0
2014-05-05,34.47,34.6061,34.0386,34.2,75116,34.47,34.6061,34.0386,34.2,75116,0.0,1.0
2014-05-06,35.12,35.25,34.202,34.27,103860,35.12,35.25,34.202,34.27,103860,0.0,1.0
2014-05-07,35.03,35.21,34.79,35.02,89526,35.03,35.21,34.79,35.02,89526,0.0,1.0
2014-05-08,35.16,35.25,34.6,34.73,84315,35.16,35.25,34.6,34.73,84315,0.0,1.0
2014-05-09,34.34,35.49,34.33,35.14,252025,34.34,35.49,34.33,35.14,252025,0.0,1.0
2014-05-12,33.96,34.26,33.8604,34.26,175530,33.96,34.26,33.8604,34.26,175530,0.0,1.0
2014-05-13,34.04,34.31,33.82,34.01,82654,34.04,34.31,33.82,34.01,82654,0.0,1.0
2014-05-14,33.78,34.12,33.61,34.12,173640,33.78,34.12,33.61,34.12,173640,0.0,1.0
2014-05-15,33.14,33.6,33.031,33.6,146287,33.14,33.6,33.031,33.6,146287,0.0,1.0
2014-05-16,33.19,33.23,32.91,32.95,103078,33.19,33.23,32.91,32.95,103078,0.0,1.0
2014-05-19,26.29,26.83,26.2,26.58,162687,26.29,26.83,26.2,26.58,162687,0.0,1.0
2014-05-20,32.55,33.051,32.54,33.0,63349,32.55,33.051,32.54,33.0,63349,0.0,1.0
2014-05-21,32.55,32.712,32.5,32.58,33456,32.55,32.712,32.5,32.58,33456,0.0,1.0
2014-05-22,32.62,33.089,32.541,32.91,49754,32.62,33.089,32.541,32.91,49754,0.0,1.0
2014-05-23,32.77,32.9,32.6,32.72,27661,32.77,32.9,32.6,32.72,27661,0.0,1.0
2014-05-27,32.1,32.5382,32.1,32.43,114653,32.1,32.5382,32.1,32.43,114653,0.0,1.0
2014-05-28,32.39,32.43,32.0,32.0,53378,32.39,32.43,32.0,32.0,53378,0.0,1.0
2014-05-29,31.93,32.25,31.91,32.22,80785,31.93,32.25,31.91,32.22,80785,0.0,1.0
2014-05-30,31.57,32.08,31.51,31.95,76992,31.57,32.08,31.51,31.95,76992,0.0,1.0
2014-06-02,31.62,31.74,31.18,31.39,74335,31.62,31.74,31.18,31.39,74335,0.0,1.0
2014-06-03,31.31,31.58,31.29,31.48,123157,31.31,31.58,31.29,31.48,123157,0.0,1.0
2014-06-04,31.34,31.5263,31.1701,31.47,88735,31.34,31.5263,31.1701,31.47,88735,0.0,1.0
2014-06-05,30.88,31.29,30.84,31.25,94963,30.88,31.29,30.84,31.25,94963,0.0,1.0
2014-06-06,31.55,31.66,30.93,30.93,82738,31.55,31.66,30.93,30.93,82738,0.0,1.0
2014-06-09,31.125,31.34,30.8,31.3,88497,31.125,31.34,30.8,31.3,88497,0.0,1.0
2014-06-10,30.71,31.16,30.7,31.16,51695,30.71,31.16,30.7,31.16,51695,0.0,1.0
2014-06-11,30.57,31.0,30.38,30.82,111179,30.57,31.0,30.38,30.82,111179,0.0,1.0
2014-06-12,30.82,30.82,30.42,30.57,38601,30.82,30.82,30.42,30.57,38601,0.0,1.0
2014-06-13,30.91,31.0899,30.761,30.97,59805,30.91,31.0899,30.761,30.97,59805,0.0,1.0
2014-06-16,30.6,30.99,30.55,30.99,36553,30.6,30.99,30.55,30.99,36553,0.0,1.0
2014-06-17,30.46,30.56,30.2,30.52,74135,30.46,30.56,30.2,30.52,74135,0.0,1.0
2014-06-18,30.47,30.67,30.4,30.6,64241,30.47,30.67,30.4,30.6,64241,0.0,1.0
2014-06-19,31.01,31.1,30.64,30.64,149829,31.01,31.1,30.64,30.64,149829,0.0,1.0
2014-06-20,31.35,31.35,30.82,30.93,126240,31.35,31.35,30.82,30.93,126240,0.0,1.0
2014-06-23,30.63,31.3,30.56,31.3,151998,30.63,31.3,30.56,31.3,151998,0.0,1.0
2014-06-24,30.57,30.63,30.25,30.63,86837,30.57,30.63,30.25,30.63,86837,0.0,1.0
2014-06-25,30.58,30.58,30.4,30.5,42568,30.58,30.58,30.4,30.5,42568,0.0,1.0
2014-06-26,30.67,31.2899,30.55,30.67,87100,30.67,31.2899,30.55,30.67,87100,0.0,1.0
2014-06-27,30.96,30.98,30.5626,30.64,79062,30.96,30.98,30.5626,30.64,79062,0.0,1.0
2014-06-30,29.43,30.82,29.4,30.72,511831,29.43,30.82,29.4,30.72,511831,0.0,1.0
2014-07-01,29.44,29.49,29.03,29.22,232784,29.44,29.49,29.03,29.22,232784,0.0,1.0
2014-07-02,29.16,29.45,29.06,29.45,102593,29.16,29.45,29.06,29.45,102593,0.0,1.0
2014-07-03,29.02,29.23,28.96,29.19,50326,29.02,29.23,28.96,29.19,50326,0.0,1.0
2014-07-07,28.5,29.0,28.28,28.92,229505,28.5,29.0,28.28,28.92,229505,0.0,1.0
2014-07-08,28.28,28.55,28.25,28.46,112030,28.28,28.55,28.25,28.46,112030,0.0,1.0
2014-07-09,27.79,28.22,27.67,28.22,244059,27.79,28.22,27.67,28.22,244059,0.0,1.0
2014-07-10,27.51,28.0,27.47,28.0,161564,27.51,28.0,27.47,28.0,161564,0.0,1.0
2014-07-11,26.89,27.64,26.88,27.59,331538,26.89,27.64,26.88,27.59,331538,0.0,1.0
2014-07-14,27.3,27.34,26.82,26.91,250211,27.3,27.34,26.82,26.91,250211,0.0,1.0
2014-07-15,26.85,27.07,26.644,27.07,237472,26.85,27.07,26.644,27.07,237472,0.0,1.0
2014-07-16,27.25,27.52,27.05,27.15,150225,27.25,27.52,27.05,27.15,150225,0.0,1.0
2014-07-17,27.18,27.69,27.0211,27.06,115821,27.18,27.69,27.0211,27.06,115821,0.0,1.0
2014-07-18,26.67,27.23,26.6601,27.23,160423,26.67,27.23,26.6601,27.23,160423,0.0,1.0
2014-07-21,26.21,26.36,25.32,26.36,184418,26.21,26.36,25.32,26.36,184418,0.0,1.0
2014-07-22,25.99,26.4,25.96,26.3,159721,25.99,26.4,25.96,26.3,159721,0.0,1.0
2014-07-23,26.155,26.2,25.841,25.99,102973,26.155,26.2,25.841,25.99,102973,0.0,1.0
2014-07-24,26.11,26.59,25.75,26.41,166495,26.11,26.59,25.75,26.41,166495,0.0,1.0
2014-07-25,26.21,26.23,25.79,25.94,108259,26.21,26.23,25.79,25.94,108259,0.0,1.0
2014-07-28,26.5,26.56,26.23,26.33,143454,26.5,26.56,26.23,26.33,143454,0.0,1.0
2014-07-29,26.24,26.39,26.01,26.39,103223,26.24,26.39,26.01,26.39,103223,0.0,1.0
2014-07-30,26.31,26.377,25.9801,26.02,195669,26.31,26.377,25.9801,26.02,195669,0.0,1.0
2014-07-31,26.01,26.23,25.93,26.19,171857,26.01,26.23,25.93,26.19,171857,0.0,1.0
2014-08-01,25.6,25.92,25.6,25.87,154034,25.6,25.92,25.6,25.87,154034,0.0,1.0
2014-08-04,26.18,26.19,25.783,25.92,172381,26.18,26.19,25.783,25.92,172381,0.0,1.0
2014-08-05,25.99,26.0,25.7399,25.93,98581,25.99,26.0,25.7399,25.93,98581,0.0,1.0
2014-08-06,26.43,26.43,25.92,25.98,147120,26.43,26.43,25.92,25.98,147120,0.0,1.0
2014-08-07,26.2,26.23,25.94,26.23,158265,26.2,26.23,25.94,26.23,158265,0.0,1.0
2014-08-08,25.79,26.12,25.66,26.09,163644,25.79,26.12,25.66,26.09,163644,0.0,1.0
2014-08-11,25.94,25.99,25.75,25.83,128604,25.94,25.99,25.75,25.83,128604,0.0,1.0
2014-08-12,26.01,26.2,25.3,25.89,399010,26.01,26.2,25.3,25.89,399010,0.0,1.0
2014-08-13,26.08,26.1678,25.75,26.1,193222,26.08,26.1678,25.75,26.1,193222,0.0,1.0
2014-08-14,26.38,26.39,25.99,26.02,224394,26.38,26.39,25.99,26.02,224394,0.0,1.0
2014-08-15,26.595,26.7,26.47,26.59,235939,26.595,26.7,26.47,26.59,235939,0.0,1.0
2014-08-18,26.18,26.81,26.17,26.69,224319,26.18,26.81,26.17,26.69,224319,0.0,1.0
2014-08-19,26.2,26.25,26.0,26.03,196899,26.2,26.25,26.0,26.03,196899,0.0,1.0
2014-08-20,25.96,26.08,25.7706,26.08,451899,25.96,26.08,25.7706,26.08,451899,0.0,1.0
2014-08-21,26.03,26.25,25.9367,26.0,266354,26.03,26.25,25.9367,26.0,266354,0.0,1.0
2014-08-22,26.21,26.2599,26.0299,26.07,225262,26.21,26.2599,26.0299,26.07,225262,0.0,1.0
2014-08-25,25.89,25.95,25.75,25.95,313862,25.89,25.95,25.75,25.95,313862,0.0,1.0
2014-08-26,25.78,25.92,25.55,25.92,162310,25.78,25.92,25.55,25.92,162310,0.0,1.0
2014-08-27,25.78,25.78,25.5601,25.62,66067,25.78,25.78,25.5601,25.62,66067,0.0,1.0
2014-08-28,25.99,26.01,25.78,25.78,66686,25.99,26.01,25.78,25.78,66686,0.0,1.0
2014-08-29,25.75,25.909,25.55,25.8,90798,25.75,25.909,25.55,25.8,90798,0.0,1.0
2014-09-02,25.63,25.8556,25.57,25.8,55212,25.63,25.8556,25.57,25.8,55212,0.0,1.0
2014-09-03,24.82,25.46,24.81,25.44,428358,24.82,25.46,24.81,25.44,428358,0.0,1.0
2014-09-04,24.51,24.85,24.35,24.83,254650,24.51,24.85,24.35,24.83,254650,0.0,1.0
2014-09-05,26.16,26.2899,25.8,25.89,106763,26.16,26.2899,25.8,25.89,106763,0.0,1.0
2014-09-08,24.61,24.82,24.49,24.74,119069,24.61,24.82,24.49,24.74,119069,0.0,1.0
2014-09-09,24.39,24.49,24.3,24.49,202053,24.39,24.49,24.3,24.49,202053,0.0,1.0
2014-09-10,24.48,24.56,24.35,24.37,136075,24.48,24.56,24.35,24.37,136075,0.0,1.0
2014-09-11,24.19,24.34,23.82,24.34,343649,24.19,24.34,23.82,24.34,343649,0.0,1.0
2014-09-12,23.97,24.36,23.95,24.19,154915,23.97,24.36,23.95,24.19,154915,0.0,1.0
2014-09-15,24.3,24.3,23.82,23.86,116286,24.3,24.3,23.82,23.86,116286,0.0,1.0
2014-09-16,24.35,24.54,24.01,24.41,165562,24.35,24.54,24.01,24.41,165562,0.0,1.0
2014-09-17,24.15,24.22,24.0172,24.2,76250,24.15,24.22,24.0172,24.2,76250,0.0,1.0
2014-09-18,23.98,24.11,23.95,24.09,91704,23.98,24.11,23.95,24.09,91704,0.0,1.0
2014-09-19,23.54,23.99,23.52,23.9,242518,23.54,23.99,23.52,23.9,242518,0.0,1.0
2014-09-22,23.35,23.47,23.22,23.41,115608,23.35,23.47,23.22,23.41,115608,0.0,1.0
2014-09-23,23.08,23.2473,23.08,23.23,104930,23.08,23.2473,23.08,23.23,104930,0.0,1.0
2014-09-24,23.42,23.42,23.14,23.2,128560,23.42,23.42,23.14,23.2,128560,0.0,1.0
2014-09-25,23.215,23.49,23.13,23.34,100432,23.215,23.49,23.13,23.34,100432,0.0,1.0
2014-09-26,22.99,23.16,22.94,23.16,146170,22.99,23.16,22.94,23.16,146170,0.0,1.0
2014-09-29,23.14,23.17,22.98,22.98,84962,23.14,23.17,22.98,22.98,84962,0.0,1.0
2014-09-30,22.78,23.11,22.75,23.04,350048,22.78,23.11,22.75,23.04,350048,0.0,1.0
2014-10-01,22.88,22.99,22.62,22.74,170012,22.88,22.99,22.62,22.74,170012,0.0,1.0
2014-10-02,23.02,23.02,22.76,22.85,113650,23.02,23.02,22.76,22.85,113650,0.0,1.0
2014-10-03,23.1,23.18,22.92,22.92,239360,23.1,23.18,22.92,22.92,239360,0.0,1.0
2014-10-06,23.7,23.7,23.2917,23.3,271499,23.7,23.7,23.2917,23.3,271499,0.0,1.0
2014-10-07,24.2,24.249,23.5501,23.64,435627,24.2,24.249,23.5501,23.64,435627,0.0,1.0
2014-10-08,24.3,24.36,24.0,24.1,189113,24.3,24.36,24.0,24.1,189113,0.0,1.0
2014-10-09,24.33,24.59,24.2,24.22,324807,24.33,24.59,24.2,24.22,324807,0.0,1.0
2014-10-10,23.78,24.53,23.64,24.07,342385,23.78,24.53,23.64,24.07,342385,0.0,1.0
2014-10-13,24.52,24.53,23.626,23.65,305646,24.52,24.53,23.626,23.65,305646,0.0,1.0
2014-10-14,25.09,25.1816,24.27,24.56,475981,25.09,25.1816,24.27,24.56,475981,0.0,1.0
2014-10-15,24.64,25.22,24.45,25.0,382261,24.64,25.22,24.45,25.0,382261,0.0,1.0
2014-10-16,24.82,24.86,24.49,24.5,170486,24.82,24.86,24.49,24.5,170486,0.0,1.0
2014-10-17,24.545,24.76,24.45,24.75,128277,24.545,24.76,24.45,24.75,128277,0.0,1.0
2014-10-20,24.59,24.62,24.1705,24.25,232755,24.59,24.62,24.1705,24.25,232755,0.0,1.0
2014-10-21,25.15,25.26,24.58,24.67,257252,25.15,25.26,24.58,24.67,257252,0.0,1.0
2014-10-22,24.94,25.4,24.85,25.26,212241,24.94,25.4,24.85,25.26,212241,0.0,1.0
2014-10-23,25.34,25.4,25.0,25.01,177425,25.34,25.4,25.0,25.01,177425,0.0,1.0
2014-10-24,24.9,25.605,24.86,25.55,161386,24.9,25.605,24.86,25.55,161386,0.0,1.0
2014-10-27,25.47,25.58,24.7,24.84,193728,25.47,25.58,24.7,24.84,193728,0.0,1.0
2014-10-28,25.55,26.01,25.39,25.85,215343,25.55,26.01,25.39,25.85,215343,0.0,1.0
2014-10-29,26.25,26.26,25.61,25.75,320294,26.25,26.26,25.61,25.75,320294,0.0,1.0
2014-10-30,26.43,26.85,26.29,26.35,303955,26.43,26.85,26.29,26.35,303955,0.0,1.0
2014-10-31,26.27,26.33,25.75,26.07,285807,26.27,26.33,25.75,26.07,285807,0.0,1.0
2014-11-03,26.07,26.13,25.89,26.09,148806,26.07,26.13,25.89,26.09,148806,0.0,1.0
2014-11-04,25.55,25.78,25.51,25.7,149549,25.55,25.78,25.51,25.7,149549,0.0,1.0
2014-11-05,25.87,25.96,25.25,25.37,240620,25.87,25.96,25.25,25.37,240620,0.0,1.0
2014-11-06,25.97,26.2,25.73,25.81,97793,25.97,26.2,25.73,25.81,97793,0.0,1.0
2014-11-07,25.73,26.04,25.58,25.84,89920,25.73,26.04,25.58,25.84,89920,0.0,1.0
2014-11-10,25.85,26.48,25.6826,25.77,238869,25.85,26.48,25.6826,25.77,238869,0.0,1.0
2014-11-11,26.15,26.21,25.65,25.9,80147,26.15,26.21,25.65,25.9,80147,0.0,1.0
2014-11-12,26.43,26.85,26.29,26.35,303955,26.43,26.85,26.29,26.35,303955,0.0,1.0
2014-11-13,26.86,27.09,26.53,26.53,219746,26.86,27.09,26.53,26.53,219746,0.0,1.0
2014-11-14,26.61,26.9199,26.56,26.73,101269,26.61,26.9199,26.56,26.73,101269,0.0,1.0
2014-11-17,26.41,26.51,26.14,26.51,115231,26.41,26.51,26.14,26.51,115231,0.0,1.0
2014-11-18,26.05,26.32,25.96,26.32,78732,26.05,26.32,25.96,26.32,78732,0.0,1.0
2014-11-19,25.43,25.864,25.36,25.83,255857,25.43,25.864,25.36,25.83,255857,0.0,1.0
2014-11-20,26.02,26.15,25.5493,25.56,131059,26.02,26.15,25.5493,25.56,131059,0.0,1.0
2014-11-21,25.86,26.57,25.86,25.99,235848,25.86,26.57,25.86,25.99,235848,0.0,1.0
2014-11-24,25.71,26.01,25.6,25.87,116379,25.71,26.01,25.6,25.87,116379,0.0,1.0
2014-11-25,26.12,26.17,25.75,25.77,92564,26.12,26.17,25.75,25.77,92564,0.0,1.0
2014-11-26,26.329,26.4,26.2,26.29,66982,26.329,26.4,26.2,26.29,66982,0.0,1.0
2014-11-28,26.2,26.49,25.7901,26.39,79496,26.2,26.49,25.7901,26.39,79496,0.0,1.0
2014-12-01,26.23,26.32,25.801,26.0,75832,26.23,26.32,25.801,26.0,75832,0.0,1.0
2014-12-02,25.7399,26.29,25.67,26.15,85572,25.7399,26.29,25.67,26.15,85572,0.0,1.0
2014-12-03,25.73,25.744,25.43,25.57,80829,25.73,25.744,25.43,25.57,80829,0.0,1.0
2014-12-04,26.16,26.2899,25.8,25.89,106763,26.16,26.2899,25.8,25.89,106763,0.0,1.0
2014-12-05,26.55,26.62,26.05,26.12,149828,26.55,26.62,26.05,26.12,149828,0.0,1.0
2014-12-08,26.29,26.83,26.2,26.58,162687,26.29,26.83,26.2,26.58,162687,0.0,1.0
2014-12-09,26.55,26.64,26.21,26.29,81209,26.55,26.64,26.21,26.29,81209,0.0,1.0
2014-12-10,26.43,26.68,26.176,26.58,98170,26.43,26.68,26.176,26.58,98170,0.0,1.0
2014-12-11,26.68,26.89,26.39,26.5,89486,26.68,26.89,26.39,26.5,89486,0.0,1.0
2014-12-12,27.25,27.4105,26.9501,27.12,346917,27.25,27.4105,26.9501,27.12,346917,0.0,1.0
2014-12-15,27.34,27.58,27.18,27.38,166740,27.34,27.58,27.18,27.38,166740,0.0,1.0
2014-12-16,27.16,27.5,27.06,27.21,102830,27.16,27.5,27.06,27.21,102830,0.0,1.0
2014-12-17,27.27,27.4,27.09,27.38,79496,27.27,27.4,27.09,27.38,79496,0.0,1.0
2014-12-18,27.5,27.65,27.29,27.65,71222,27.5,27.65,27.29,27.65,71222,0.0,1.0
2014-12-19,27.55,27.57,27.12,27.26,138173,27.55,27.57,27.12,27.26,138173,0.0,1.0
2014-12-22,27.5,27.68,27.47,27.5,84869,27.5,27.68,27.47,27.5,84869,0.0,1.0
2014-12-23,27.61,27.76,27.49,27.5,43615,27.61,27.76,27.49,27.5,43615,0.0,1.0
2014-12-24,27.28,27.71,27.18,27.7,60278,27.28,27.71,27.18,27.7,60278,0.0,1.0
2014-12-26,27.71,27.7131,27.19,27.35,62415,27.71,27.7131,27.19,27.35,62415,0.0,1.0
2014-12-29,27.56,27.83,27.49,27.75,62611,27.56,27.83,27.49,27.75,62611,0.0,1.0
2014-12-30,27.15,27.47,27.15,27.4,89972,27.15,27.47,27.15,27.4,89972,0.0,1.0
2014-12-31,26.64,27.18,26.53,27.12,202449,26.64,27.18,26.53,27.12,202449,0.0,1.0
2015-01-02,26.48,26.71,26.24,26.63,129978,26.48,26.71,26.24,26.63,129978,0.0,1.0
2015-01-05,27.12,27.16,26.85,26.85,115122,27.12,27.16,26.85,26.85,115122,0.0,1.0
2015-01-06,27.05,27.32,26.89,27.2,155428,27.05,27.32,26.89,27.2,155428,0.0,1.0
2015-01-07,26.52,27.05,26.5,27.01,112441,26.52,27.05,26.5,27.01,112441,0.0,1.0
2015-01-08,26.38,26.56,26.32,26.5,84502,26.38,26.56,26.32,26.5,84502,0.0,1.0
2015-01-09,26.65,26.75,26.42,26.49,130350,26.65,26.75,26.42,26.49,130350,0.0,1.0
2015-01-12,26.83,27.11,25.99,26.49,174011,26.83,27.11,25.99,26.49,174011,0.0,1.0
2015-01-13,25.86,27.11,25.76,27.11,293394,25.86,27.11,25.76,27.11,293394,0.0,1.0
2015-01-14,25.62,26.37,25.26,25.52,209153,25.62,26.37,25.26,25.52,209153,0.0,1.0
2015-01-15,25.51,25.91,25.28,25.88,107823,25.51,25.91,25.28,25.88,107823,0.0,1.0
2015-01-16,25.87,25.9848,25.51,25.55,90076,25.87,25.9848,25.51,25.55,90076,0.0,1.0
2015-01-20,26.1,26.17,25.6401,25.7,136158,26.1,26.17,25.6401,25.7,136158,0.0,1.0
2015-01-21,25.98,26.13,25.9,26.03,112000,25.98,26.13,25.9,26.03,112000,0.0,1.0
2015-01-22,25.84,26.1,25.73,26.1,99079,25.84,26.1,25.73,26.1,99079,0.0,1.0
2015-01-23,26.0,26.09,25.73,25.77,56518,26.0,26.09,25.73,25.77,56518,0.0,1.0
2015-01-26,25.83,25.9999,25.74,25.85,60492,25.83,25.9999,25.74,25.85,60492,0.0,1.0
2015-01-27,25.62,25.91,25.59,25.87,78749,25.62,25.91,25.59,25.87,78749,0.0,1.0
2015-01-28,25.19,25.68,25.14,25.6,141529,25.19,25.68,25.14,25.6,141529,0.0,1.0
2015-01-29,25.14,25.165,24.84,25.02,100201,25.14,25.165,24.84,25.02,100201,0.0,1.0
2015-01-30,24.98,25.0,24.67,24.92,73925,24.98,25.0,24.67,24.92,73925,0.0,1.0
2015-02-02,24.95,25.39,24.86,25.01,91312,24.95,25.39,24.86,25.01,91312,0.0,1.0
2015-02-03,25.8,26.0,25.12,25.2,81880,25.8,26.0,25.12,25.2,81880,0.0,1.0
2015-02-04,25.75,25.84,25.54,25.75,65731,25.75,25.84,25.54,25.75,65731,0.0,1.0
2015-02-05,25.84,25.98,25.67,25.83,168966,25.84,25.98,25.67,25.83,168966,0.0,1.0
2015-02-06,25.91,25.94,25.5793,25.92,50724,25.91,25.94,25.5793,25.92,50724,0.0,1.0
2015-02-09,26.25,26.3,25.84,25.84,106145,26.25,26.3,25.84,25.84,106145,0.0,1.0
2015-02-10,26.04,26.21,25.835,26.12,84921,26.04,26.21,25.835,26.12,84921,0.0,1.0
2015-02-11,25.855,26.11,25.8,25.91,87344,25.855,26.11,25.8,25.91,87344,0.0,1.0
2015-02-12,25.69,25.92,25.61,25.85,58984,25.69,25.92,25.61,25.85,58984,0.0,1.0
2015-02-13,26.02,26.05,25.72,25.72,67632,26.02,26.05,25.72,25.72,67632,0.0,1.0
2015-02-17,26.15,26.199,25.8708,26.05,79306,26.15,26.199,25.8708,26.05,79306,0.0,1.0
2015-02-18,25.78,26.09,25.74,25.99,41019,25.78,26.09,25.74,25.99,41019,0.0,1.0
2015-02-19,26.14,26.2,25.72,25.72,27072,26.14,26.2,25.72,25.72,27072,0.0,1.0
2015-02-20,25.87,26.09,25.77,26.08,34854,25.87,26.09,25.77,26.08,34854,0.0,1.0
2015-02-23,25.44,25.9,25.4074,25.81,78481,25.44,25.9,25.4074,25.81,78481,0.0,1.0
2015-02-24,25.39,25.94,25.37,25.55,60014,25.39,25.94,25.37,25.55,60014,0.0,1.0
2015-02-25,25.33,25.39,25.06,25.39,87511,25.33,25.39,25.06,25.39,87511,0.0,1.0
2015-02-26,25.6,25.72,25.38,25.4,45769,25.6,25.72,25.38,25.4,45769,0.0,1.0
2015-02-27,25.8,26.0643,25.43,25.6,64020,25.8,26.0643,25.43,25.6,64020,0.0,1.0
2015-03-02,25.58,25.9475,25.5,25.75,16116,25.58,25.9475,25.5,25.75,16116,0.0,1.0
2015-03-03,25.72,25.78,25.35,25.66,102522,25.72,25.78,25.35,25.66,102522,0.0,1.0
2015-03-04,25.61,25.641,25.43,25.64,64696,25.61,25.641,25.43,25.64,64696,0.0,1.0
2015-03-05,25.62,25.8,25.51,25.67,60326,25.62,25.8,25.51,25.67,60326,0.0,1.0
2015-03-06,25.37,25.45,25.231,25.45,63178,25.37,25.45,25.231,25.45,63178,0.0,1.0
2015-03-09,25.57,25.69,25.489,25.65,28106,25.57,25.69,25.489,25.65,28106,0.0,1.0
2015-03-10,25.49,25.7,25.22,25.5,44738,25.49,25.7,25.22,25.5,44738,0.0,1.0
2015-03-11,25.68,25.79,25.55,25.71,55484,25.68,25.79,25.55,25.71,55484,0.0,1.0
2015-03-12,25.54,25.66,25.39,25.66,25331,25.54,25.66,25.39,25.66,25331,0.0,1.0
2015-03-13,25.0,25.46,25.0,25.46,64864,25.0,25.46,25.0,25.46,64864,0.0,1.0
2015-03-16,24.96,25.1,24.72,25.01,41659,24.96,25.1,24.72,25.01,41659,0.0,1.0
2015-03-17,24.46,24.92,24.43,24.88,75036,24.46,24.92,24.43,24.88,75036,0.0,1.0
2015-03-18,24.7399,24.7499,24.23,24.6,59003,24.7399,24.7499,24.23,24.6,59003,0.0,1.0
2015-03-19,24.67,24.694,24.4509,24.67,45335,24.67,24.694,24.4509,24.67,45335,0.0,1.0
2015-03-20,25.27,25.418,24.76,24.76,103594,25.27,25.418,24.76,24.76,103594,0.0,1.0
2015-03-23,25.61,25.65,25.455,25.57,56079,25.61,25.65,25.455,25.57,56079,0.0,1.0
2015-03-24,25.839,25.87,25.55,25.58,44554,25.839,25.87,25.55,25.58,44554,0.0,1.0
2015-03-25,25.87,25.92,25.72,25.83,59571,25.87,25.92,25.72,25.83,59571,0.0,1.0
2015-03-26,25.65,26.0,25.57,25.83,42603,25.65,26.0,25.57,25.83,42603,0.0,1.0
2015-03-27,25.64,25.7,25.55,25.6,24258,25.64,25.7,25.55,25.6,24258,0.0,1.0
2015-03-30,25.91,25.91,25.67,25.72,24201,25.91,25.91,25.67,25.72,24201,0.0,1.0
2015-03-31,24.74,26.096,24.7,25.83,155286,24.74,26.096,24.7,25.83,155286,0.0,1.0
2015-04-01,25.05,25.14,24.62,24.75,47641,25.05,25.14,24.62,24.75,47641,0.0,1.0
2015-04-02,25.37,25.49,24.92,24.94,49881,25.37,25.49,24.92,24.94,49881,0.0,1.0
2015-04-06,25.25,25.37,25.1901,25.37,38832,25.25,25.37,25.1901,25.37,38832,0.0,1.0
2015-04-07,25.14,25.22,25.085,25.22,11702,25.14,25.22,25.085,25.22,11702,0.0,1.0
2015-04-08,24.89,25.17,24.77,25.17,29628,24.89,25.17,24.77,25.17,29628,0.0,1.0
2015-04-09,24.84,24.88,24.65,24.86,44103,24.84,24.88,24.65,24.86,44103,0.0,1.0
2015-04-10,24.7501,24.8987,24.63,24.86,24954,24.7501,24.8987,24.63,24.86,24954,0.0,1.0
2015-04-13,24.3199,24.685,24.31,24.65,45513,24.3199,24.685,24.31,24.65,45513,0.0,1.0
2015-04-14,24.48,24.5999,24.37,24.41,14620,24.48,24.5999,24.37,24.41,14620,0.0,1.0
2015-04-15,24.59,24.78,24.43,24.43,22794,24.59,24.78,24.43,24.43,22794,0.0,1.0
2015-04-16,24.61,24.7,24.45,24.67,29122,24.61,24.7,24.45,24.67,29122,0.0,1.0
2015-04-17,24.81,24.88,24.59,24.59,50913,24.81,24.88,24.59,24.59,50913,0.0,1.0
2015-04-20,24.68,24.8299,24.5801,24.73,19813,24.68,24.8299,24.5801,24.73,19813,0.0,1.0
2015-04-21,24.48,24.53,24.327,24.53,43281,24.48,24.53,24.327,24.53,43281,0.0,1.0
2015-04-22,24.44,24.46,24.18,24.35,25444,24.44,24.46,24.18,24.35,25444,0.0,1.0
2015-04-23,24.25,24.6645,24.23,24.49,29093,24.25,24.6645,24.23,24.49,29093,0.0,1.0
2015-04-24,23.84,24.15,23.79,24.15,75458,23.84,24.15,23.79,24.15,75458,0.0,1.0
2015-04-27,23.5,23.8124,23.46,23.66,79528,23.5,23.8124,23.46,23.66,79528,0.0,1.0
2015-04-28,23.5,23.5855,23.3572,23.53,45179,23.5,23.5855,23.3572,23.53,45179,0.0,1.0
2015-04-29,23.68,23.7,23.536,23.61,38533,23.68,23.7,23.536,23.61,38533,0.0,1.0
2015-04-30,23.52,23.7,23.43,23.69,47391,23.52,23.7,23.43,23.69,47391,0.0,1.0
2015-05-01,23.36,23.51,23.22,23.43,56497,23.36,23.51,23.22,23.43,56497,0.0,1.0
2015-05-04,23.22,23.34,23.15,23.15,40454,23.22,23.34,23.15,23.15,40454,0.0,1.0
2015-05-05,23.25,23.29,22.86,23.01,72984,23.25,23.29,22.86,23.01,72984,0.0,1.0
2015-05-06,23.48,23.67,23.29,23.33,85041,23.48,23.67,23.29,23.33,85041,0.0,1.0
2015-05-07,23.1799,23.3706,23.1301,23.36,34193,23.1799,23.3706,23.1301,23.36,34193,0.0,1.0
2015-05-08,23.34,23.35,23.041,23.17,45050,23.34,23.35,23.041,23.17,45050,0.0,1.0
2015-05-11,23.0946,23.25,23.03,23.2,32831,23.0946,23.25,23.03,23.2,32831,0.0,1.0
2015-05-12,23.07,23.36,22.92,22.92,112953,23.07,23.36,22.92,22.92,112953,0.0,1.0
2015-05-13,23.21,23.27,22.92,23.1,115252,23.21,23.27,22.92,23.1,115252,0.0,1.0
2015-05-14,23.62,23.64,23.27,23.42,101086,23.62,23.64,23.27,23.42,101086,0.0,1.0
2015-05-15,23.47,23.61,23.3,23.61,85496,23.47,23.61,23.3,23.61,85496,0.0,1.0
2015-05-18,23.63,23.7899,23.58,23.67,94866,23.63,23.7899,23.58,23.67,94866,0.0,1.0
2015-05-19,23.29,23.43,23.194,23.43,77576,23.29,23.43,23.194,23.43,77576,0.0,1.0
2015-05-20,23.09,23.26,23.04,23.21,64923,23.09,23.26,23.04,23.21,64923,0.0,1.0
2015-05-21,23.39,23.47,23.18,23.18,81758,23.39,23.47,23.18,23.18,81758,0.0,1.0
2015-05-22,23.18,23.47,23.14,23.46,32017,23.18,23.47,23.14,23.46,32017,0.0,1.0
2015-05-26,22.85,23.12,22.82,23.12,57038,22.85,23.12,22.82,23.12,57038,0.0,1.0
2015-05-27,22.55,22.85,22.515,22.79,144140,22.55,22.85,22.515,22.79,144140,0.0,1.0
2015-05-28,22.76,22.79,22.45,22.57,49723,22.76,22.79,22.45,22.57,49723,0.0,1.0
2015-05-29,22.6299,22.896,22.5445,22.86,27975,22.6299,22.896,22.5445,22.86,27975,0.0,1.0
2015-06-01,22.67,22.72,22.44,22.62,41557,22.67,22.72,22.44,22.62,41557,0.0,1.0
2015-06-02,23.05,23.07,22.7601,22.78,60232,23.05,23.07,22.7601,22.78,60232,0.0,1.0
2015-06-03,23.1,23.296,22.96,22.99,54737,23.1,23.296,22.96,22.99,54737,0.0,1.0
2015-06-04,23.34,23.39,23.01,23.08,48859,23.34,23.39,23.01,23.08,48859,0.0,1.0
2015-06-05,23.18,23.53,23.1401,23.26,45155,23.18,23.53,23.1401,23.26,45155,0.0,1.0
2015-06-08,23.46,23.5,23.3,23.31,29531,23.46,23.5,23.3,23.31,29531,0.0,1.0
2015-06-09,23.49,23.6298,23.32,23.32,80723,23.49,23.6298,23.32,23.32,80723,0.0,1.0
2015-06-10,23.06,23.55,23.02,23.5,50155,23.06,23.55,23.02,23.5,50155,0.0,1.0
2015-06-11,22.99,23.16,22.8701,22.96,58152,22.99,23.16,22.8701,22.96,58152,0.0,1.0
2015-06-12,22.77,22.98,22.73,22.88,52122,22.77,22.98,22.73,22.88,52122,0.0,1.0
2015-06-15,22.41,22.63,22.35,22.63,84149,22.41,22.63,22.35,22.63,84149,0.0,1.0
2015-06-16,22.7,22.742,22.38,22.58,218503,22.7,22.742,22.38,22.58,218503,0.0,1.0
2015-06-17,23.07,23.1024,22.87,22.95,81391,23.07,23.1024,22.87,22.95,81391,0.0,1.0
2015-06-18,23.0,23.15,22.9726,23.04,32406,23.0,23.15,22.9726,23.04,32406,0.0,1.0
2015-06-19,22.7,22.8099,22.6,22.79,57573,22.7,22.8099,22.6,22.79,57573,0.0,1.0
2015-06-22,23.03,23.0799,22.53,22.72,127265,23.03,23.0799,22.53,22.72,127265,0.0,1.0
2015-06-23,23.449,23.489,23.01,23.01,99515,23.449,23.489,23.01,23.01,99515,0.0,1.0
2015-06-24,23.36,23.64,23.3,23.3,59310,23.36,23.64,23.3,23.3,59310,0.0,1.0
2015-06-25,24.05,24.08,23.55,23.55,125286,24.05,24.08,23.55,23.55,125286,0.0,1.0
2015-06-26,24.4,24.7999,24.215,24.61,222740,24.4,24.7999,24.215,24.61,222740,0.0,1.0
2015-06-29,24.34,24.76,24.34,24.73,151076,24.34,24.76,24.34,24.73,151076,0.0,1.0
2015-06-30,25.85,25.92,24.3147,24.36,243867,25.85,25.92,24.3147,24.36,243867,0.0,1.0
2015-07-01,26.03,26.05,25.43,25.74,197811,26.03,26.05,25.43,25.74,197811,0.0,1.0
2015-07-02,26.21,26.38,25.8,25.8,234434,26.21,26.38,25.8,25.8,234434,0.0,1.0
2015-07-06,26.21,26.28,25.6,25.76,118349,26.21,26.28,25.6,25.76,118349,0.0,1.0
2015-07-07,26.01,26.0435,25.6,25.88,96485,26.01,26.0435,25.6,25.88,96485,0.0,1.0
2015-07-08,26.06,26.281,25.91,25.91,152727,26.06,26.281,25.91,25.91,152727,0.0,1.0
2015-07-09,26.29,26.57,26.2,26.23,86734,26.29,26.57,26.2,26.23,86734,0.0,1.0
2015-07-10,26.58,26.8,26.07,26.57,129819,26.58,26.8,26.07,26.57,129819,0.0,1.0
2015-07-13,26.985,27.0,26.4499,26.6,125332,26.985,27.0,26.4499,26.6,125332,0.0,1.0
2015-07-14,26.23,26.85,26.21,26.85,117237,26.23,26.85,26.21,26.85,117237,0.0,1.0
2015-07-15,26.32,26.44,25.8701,26.16,179577,26.32,26.44,25.8701,26.16,179577,0.0,1.0
2015-07-16,26.2,26.74,26.18,26.74,61290,26.2,26.74,26.18,26.74,61290,0.0,1.0
2015-07-17,25.73,26.07,25.67,26.0,102339,25.73,26.07,25.67,26.0,102339,0.0,1.0
2015-07-20,24.97,25.48,24.93,25.31,197254,24.97,25.48,24.93,25.31,197254,0.0,1.0
2015-07-21,25.02,25.2,24.82,24.84,166268,25.02,25.2,24.82,24.84,166268,0.0,1.0
2015-07-22,24.77,25.01,24.55,24.72,59609,24.77,25.01,24.55,24.72,59609,0.0,1.0
2015-07-23,24.76,24.86,24.57,24.78,66046,24.76,24.86,24.57,24.78,66046,0.0,1.0
2015-07-24,24.16,24.54,24.14,24.53,126576,24.16,24.54,24.14,24.53,126576,0.0,1.0
2015-07-27,23.17,23.76,23.1601,23.71,129240,23.17,23.76,23.1601,23.71,129240,0.0,1.0
2015-07-28,23.34,23.37,23.02,23.25,67570,23.34,23.37,23.02,23.25,67570,0.0,1.0
2015-07-29,22.88,23.26,22.87,23.08,87374,22.88,23.26,22.87,23.08,87374,0.0,1.0
2015-07-30,23.31,23.31,22.81,23.13,82763,23.31,23.31,22.81,23.13,82763,0.0,1.0
2015-07-31,23.14,23.39,23.03,23.36,83425,23.14,23.39,23.03,23.36,83425,0.0,1.0
2015-08-03,22.91,23.0308,22.73,22.8,62243,22.91,23.0308,22.73,22.8,62243,0.0,1.0
2015-08-04,22.99,23.15,22.9,23.04,48033,22.99,23.15,22.9,23.04,48033,0.0,1.0
2015-08-05,23.23,23.2799,23.07,23.07,36084,23.23,23.2799,23.07,23.07,36084,0.0,1.0
2015-08-06,23.0799,23.27,23.069,23.27,32797,23.0799,23.27,23.069,23.27,32797,0.0,1.0
2015-08-07,23.24,23.32,23.09,23.1,72704,23.24,23.32,23.09,23.1,72704,0.0,1.0
2015-08-10,24.17,24.18,23.46,23.46,124524,24.17,24.18,23.46,23.46,124524,0.0,1.0
2015-08-11,23.4691,23.82,23.45,23.82,51399,23.4691,23.82,23.45,23.82,51399,0.0,1.0
2015-08-12,22.57,23.779,21.6702,23.48,311514,22.57,23.779,21.6702,23.48,311514,0.0,1.0
2015-08-13,22.94,22.97,22.3601,22.68,171848,22.94,22.97,22.3601,22.68,171848,0.0,1.0
2015-08-14,22.94,23.051,22.75,22.75,39687,22.94,23.051,22.75,22.75,39687,0.0,1.0
2015-08-17,22.9,23.13,22.81,23.13,42339,22.9,23.13,22.81,23.13,42339,0.0,1.0
2015-08-18,23.01,23.0851,22.8,22.84,33372,23.01,23.0851,22.8,22.84,33372,0.0,1.0
2015-08-19,23.03,23.3399,23.0,23.08,41814,23.03,23.3399,23.0,23.08,41814,0.0,1.0
2015-08-20,23.25,23.28,23.08,23.08,49213,23.25,23.28,23.08,23.08,49213,0.0,1.0
2015-08-21,22.99,23.28,22.93,23.26,67221,22.99,23.28,22.93,23.26,67221,0.0,1.0
2015-08-24,23.22,23.2201,21.98,21.98,155040,23.22,23.2201,21.98,21.98,155040,0.0,1.0
2015-08-25,22.94,23.48,22.834,23.41,55130,22.94,23.48,22.834,23.41,55130,0.0,1.0
2015-08-26,22.75,23.1,22.71,23.01,65840,22.75,23.1,22.71,23.01,65840,0.0,1.0
2015-08-27,22.91,23.0301,22.6801,22.83,26029,22.91,23.0301,22.6801,22.83,26029,0.0,1.0
2015-08-28,22.84,23.1,22.83,23.0799,25937,22.84,23.1,22.83,23.0799,25937,0.0,1.0
2015-08-31,22.91,22.91,22.66,22.8,16120,22.91,22.91,22.66,22.8,16120,0.0,1.0
2015-09-01,22.45,22.7578,22.432,22.66,19810,22.45,22.7578,22.432,22.66,19810,0.0,1.0
2015-09-02,22.3868,22.52,22.2742,22.47,35605,22.3868,22.52,22.2742,22.47,35605,0.0,1.0
2015-09-03,22.15,22.47,22.11,22.23,22822,22.15,22.47,22.11,22.23,22822,0.0,1.0
2015-09-04,22.16,22.308,22.07,22.16,17503,22.16,22.308,22.07,22.16,17503,0.0,1.0
2015-09-08,22.47,22.4999,22.21,22.21,12579,22.47,22.4999,22.21,22.21,12579,0.0,1.0
2015-09-09,22.48,22.685,22.4701,22.6001,9603,22.48,22.685,22.4701,22.6001,9603,0.0,1.0
2015-09-10,22.81,22.84,22.421,22.45,32920,22.81,22.84,22.421,22.45,32920,0.0,1.0
2015-09-11,23.51,23.54,22.2,22.81,160399,23.51,23.54,22.2,22.81,160399,0.0,1.0
2015-09-14,23.8,23.86,23.46,23.53,85357,23.8,23.86,23.46,23.53,85357,0.0,1.0
2015-09-15,23.65,23.8589,23.615,23.72,131201,23.65,23.8589,23.615,23.72,131201,0.0,1.0
2015-09-16,23.44,23.64,23.2901,23.64,37172,23.44,23.64,23.2901,23.64,37172,0.0,1.0
2015-09-17,23.15,23.3,23.15,23.27,28989,23.15,23.3,23.15,23.27,28989,0.0,1.0
2015-09-18,23.01,23.17,22.96,23.12,51668,23.01,23.17,22.96,23.12,51668,0.0,1.0
2015-09-21,23.4,23.44,23.1115,23.15,17463,23.4,23.44,23.1115,23.15,17463,0.0,1.0
2015-09-22,23.17,23.21,23.04,23.2,30728,23.17,23.21,23.04,23.2,30728,0.0,1.0
2015-09-23,23.29,23.36,23.19,23.34,32029,23.29,23.36,23.19,23.34,32029,0.0,1.0
2015-09-24,23.21,23.33,23.1,23.1,12765,23.21,23.33,23.1,23.1,12765,0.0,1.0
2015-09-25,23.6,23.61,23.34,23.34,21256,23.6,23.61,23.34,23.34,21256,0.0,1.0
2015-09-28,23.46,23.78,23.3,23.6,35303,23.46,23.78,23.3,23.6,35303,0.0,1.0
2015-09-29,23.54,23.59,23.41,23.52,19377,23.54,23.59,23.41,23.52,19377,0.0,1.0
2015-09-30,23.56,23.84,23.26,23.59,113908,23.56,23.84,23.26,23.59,113908,0.0,1.0
2015-10-01,23.56,23.76,23.51,23.57,19590,23.56,23.76,23.51,23.57,19590,0.0,1.0
2015-10-02,23.5392,23.6325,23.33,23.45,24070,23.5392,23.6325,23.33,23.45,24070,0.0,1.0
2015-10-05,23.764,23.79,23.5499,23.6,27718,23.764,23.79,23.5499,23.6,27718,0.0,1.0
2015-10-06,23.99,24.0599,23.874,23.88,40821,23.99,24.0599,23.874,23.88,40821,0.0,1.0
2015-10-07,23.8701,24.1,23.7801,24.07,21458,23.8701,24.1,23.7801,24.07,21458,0.0,1.0
2015-10-08,23.6699,23.84,23.64,23.84,28461,23.6699,23.84,23.64,23.84,28461,0.0,1.0
2015-10-09,23.21,23.76,23.17,23.76,116557,23.21,23.76,23.17,23.76,116557,0.0,1.0
2015-10-12,23.13,23.2211,23.11,23.22,14950,23.13,23.2211,23.11,23.22,14950,0.0,1.0
2015-10-13,23.3,23.36,23.1,23.1,20478,23.3,23.36,23.1,23.1,20478,0.0,1.0
2015-10-14,23.05,23.4135,23.01,23.4,38008,23.05,23.4135,23.01,23.4,38008,0.0,1.0
2015-10-15,22.87,23.04,22.85,23.0,28066,22.87,23.04,22.85,23.0,28066,0.0,1.0
2015-10-16,22.93,22.96,22.72,22.83,22877,22.93,22.96,22.72,22.83,22877,0.0,1.0
2015-10-19,22.69,22.88,22.69,22.83,14755,22.69,22.88,22.69,22.83,14755,0.0,1.0
2015-10-20,22.9,22.9099,22.75,22.82,7299,22.9,22.9099,22.75,22.82,7299,0.0,1.0
2015-10-21,22.94,22.99,22.75,22.84,31337,22.94,22.99,22.75,22.84,31337,0.0,1.0
2015-10-22,22.85,23.074,22.83,23.04,16342,22.85,23.074,22.83,23.04,16342,0.0,1.0
2015-10-23,22.9,22.9199,22.6702,22.82,8215,22.9,22.9199,22.6702,22.82,8215,0.0,1.0
2015-10-26,23.19,23.23,22.86,22.89,18541,23.19,23.23,22.86,22.89,18541,0.0,1.0
2015-10-27,22.99,23.35,22.9708,23.1543,13050,22.99,23.35,22.9708,23.1543,13050,0.0,1.0
2015-10-28,22.79,22.9,22.76,22.9,20904,22.79,22.9,22.76,22.9,20904,0.0,1.0
2015-10-29,22.97,23.007,22.803,22.84,20040,22.97,23.007,22.803,22.84,20040,0.0,1.0
2015-10-30,23.08,23.1499,22.97,22.98,18738,23.08,23.1499,22.97,22.98,18738,0.0,1.0
2015-11-02,22.72,22.89,22.714,22.88,21263,22.72,22.89,22.714,22.88,21263,0.0,1.0
2015-11-03,22.88,22.99,22.76,22.85,12583,22.88,22.99,22.76,22.85,12583,0.0,1.0
2015-11-04,22.9,23.11,22.7284,22.88,21837,22.9,23.11,22.7284,22.88,21837,0.0,1.0
2015-11-05,22.6,22.7701,22.582,22.7701,14388,22.6,22.7701,22.582,22.7701,14388,0.0,1.0
2015-11-06,22.5756,22.605,22.46,22.56,12464,22.5756,22.605,22.46,22.56,12464,0.0,1.0
2015-11-09,22.27,22.59,22.241,22.59,20667,22.27,22.59,22.241,22.59,20667,0.0,1.0
2015-11-10,21.9,22.17,21.5,22.17,39686,21.9,22.17,21.5,22.17,39686,0.0,1.0
2015-11-11,21.91,21.9148,21.796,21.9,13070,21.91,21.9148,21.796,21.9,13070,0.0,1.0
2015-11-12,21.8701,21.89,21.7301,21.81,10990,21.8701,21.89,21.7301,21.81,10990,0.0,1.0
2015-11-13,21.69,21.82,21.68,21.7501,25957,21.69,21.82,21.68,21.7501,25957,0.0,1.0
2015-11-16,21.72,21.79,21.63,21.73,28596,21.72,21.79,21.63,21.73,28596,0.0,1.0
2015-11-17,21.77,21.8,21.61,21.72,19637,21.77,21.8,21.61,21.72,19637,0.0,1.0
2015-11-18,21.77,21.85,21.643,21.85,55616,21.77,21.85,21.643,21.85,55616,0.0,1.0
2015-11-19,21.875,21.94,21.75,21.87,19716,21.875,21.94,21.75,21.87,19716,0.0,1.0
2015-11-20,21.91,22.02,21.83,21.86,24537,21.91,22.02,21.83,21.86,24537,0.0,1.0
2015-11-23,22.02,22.05,21.73,21.73,22809,22.02,22.05,21.73,21.73,22809,0.0,1.0
2015-11-24,21.89,22.0,21.86,21.976,31991,21.89,22.0,21.86,21.976,31991,0.0,1.0
2015-11-25,21.99,22.03,21.9,21.9,10124,21.99,22.03,21.9,21.9,10124,0.0,1.0
2015-11-27,21.75,21.87,21.73,21.87,5971,21.75,21.87,21.73,21.87,5971,0.0,1.0
2015-11-30,22.03,22.09,21.7,21.7,49617,22.03,22.09,21.7,21.7,49617,0.0,1.0
2015-12-01,22.128,22.14,21.93,22.11,29462,22.128,22.14,21.93,22.11,29462,0.0,1.0
2015-12-02,21.87,22.01,21.86,22.01,9478,21.87,22.01,21.86,22.01,9478,0.0,1.0
2015-12-03,22.2299,22.3,21.8,21.86,23192,22.2299,22.3,21.8,21.86,23192,0.0,1.0
2015-12-04,22.5199,22.52,22.26,22.32,27101,22.5199,22.52,22.26,22.32,27101,0.0,1.0
2015-12-07,22.06,22.47,22.03,22.36,59308,22.06,22.47,22.03,22.36,59308,0.0,1.0
2015-12-08,22.0398,22.13,22.0101,22.13,17343,22.0398,22.13,22.0101,22.13,17343,0.0,1.0
2015-12-09,22.08,22.3599,21.8601,22.1337,63587,22.08,22.3599,21.8601,22.1337,63587,0.0,1.0
2015-12-10,22.31,22.377,22.0,22.14,24514,22.31,22.377,22.0,22.14,24514,0.0,1.0
2015-12-11,22.17,22.3565,21.84,22.34,16452,22.17,22.3565,21.84,22.34,16452,0.0,1.0
2015-12-14,22.29,22.33,22.11,22.11,27360,22.29,22.33,22.11,22.11,27360,0.0,1.0
2015-12-15,22.2,22.2772,22.12,22.23,12838,22.2,22.2772,22.12,22.23,12838,0.0,1.0
2015-12-16,21.86,22.13,21.77,22.103,23950,21.86,22.13,21.77,22.103,23950,0.0,1.0
2015-12-17,22.081,22.13,21.4744,21.69,36886,22.081,22.13,21.4744,21.69,36886,0.0,1.0
2015-12-18,22.13,22.406,22.08,22.3401,44895,22.13,22.406,22.08,22.3401,44895,0.0,1.0
2015-12-21,22.0,22.17,21.87,22.15,23648,22.0,22.17,21.87,22.15,23648,0.0,1.0
2015-12-22,21.6986,22.06,21.67,21.98,33430,21.6986,22.06,21.67,21.98,33430,0.0,1.0
2015-12-23,21.6433,21.7,21.62,21.7,12064,21.6433,21.7,21.62,21.7,12064,0.0,1.0
2015-12-24,21.592,21.65,21.54,21.65,14468,21.592,21.65,21.54,21.65,14468,0.0,1.0
2015-12-28,21.4317,21.62,21.37,21.59,32541,21.4317,21.62,21.37,21.59,32541,0.0,1.0
2015-12-29,21.48,21.52,21.2,21.37,67990,21.48,21.52,21.2,21.37,67990,0.0,1.0
2015-12-30,21.28,21.49,21.2301,21.49,28118,21.28,21.49,21.2301,21.49,28118,0.0,1.0
2015-12-31,21.2199,21.3,21.181,21.2,17352,21.2199,21.3,21.181,21.2,17352,0.0,1.0
2016-01-04,20.88,21.2099,20.82,21.15,33114,20.88,21.2099,20.82,21.15,33114,0.0,1.0
2016-01-05,20.9141,21.07,20.84,20.96,13010,20.9141,21.07,20.84,20.96,13010,0.0,1.0
2016-01-06,20.87,20.92,20.73,20.83,20287,20.87,20.92,20.73,20.83,20287,0.0,1.0
2016-01-07,20.92,20.9399,20.66,20.75,41612,20.92,20.9399,20.66,20.75,41612,0.0,1.0
2016-01-08,21.1399,21.1599,20.95,20.95,17685,21.1399,21.1599,20.95,20.95,17685,0.0,1.0
2016-01-11,20.83,21.25,20.75,20.94,27739,20.83,21.25,20.75,20.94,27739,0.0,1.0
2016-01-12,21.0311,21.4,20.8,20.8,26858,21.0311,21.4,20.8,20.8,26858,0.0,1.0
2016-01-13,21.15,21.26,21.0899,21.12,25651,21.15,21.26,21.0899,21.12,25651,0.0,1.0
2016-01-14,21.0811,21.2,21.05,21.1,19075,21.0811,21.2,21.05,21.1,19075,0.0,1.0
2016-01-15,21.3001,21.35,21.01,21.01,18981,21.3001,21.35,21.01,21.01,18981,0.0,1.0
2016-01-19,21.62,21.692,21.43,21.51,28870,21.62,21.692,21.43,21.51,28870,0.0,1.0
2016-01-20,21.65,21.685,21.4701,21.51,34148,21.65,21.685,21.4701,21.51,34148,0.0,1.0
2016-01-21,21.5,21.79,21.5,21.7,21924,21.5,21.79,21.5,21.7,21924,0.0,1.0
2016-01-22,21.66,21.72,21.59,21.71,8173,21.66,21.72,21.59,21.71,8173,0.0,1.0
2016-01-25,21.68,21.78,21.58,21.64,29204,21.68,21.78,21.58,21.64,29204,0.0,1.0
2016-01-26,21.62,21.84,21.62,21.71,22068,21.62,21.84,21.62,21.71,22068,0.0,1.0
2016-01-27,21.62,21.75,21.55,21.62,23033,21.62,21.75,21.55,21.62,23033,0.0,1.0
2016-01-28,21.42,21.608,21.41,21.608,10417,21.42,21.608,21.41,21.608,10417,0.0,1.0
2016-01-29,21.72,21.7745,21.45,21.45,22837,21.72,21.7745,21.45,21.45,22837,0.0,1.0
2016-02-01,21.69,21.71,21.55,21.55,8676,21.69,21.71,21.55,21.55,8676,0.0,1.0
2016-02-02,21.78,21.8499,21.59,21.66,30436,21.78,21.8499,21.59,21.66,30436,0.0,1.0
2016-02-03,21.73,21.856,21.73,21.8389,10894,21.73,21.856,21.73,21.8389,10894,0.0,1.0
2016-02-04,21.64,21.89,21.5901,21.89,33817,21.64,21.89,21.5901,21.89,33817,0.0,1.0
2016-02-05,21.44,21.62,21.41,21.62,38909,21.44,21.62,21.41,21.62,38909,0.0,1.0
2016-02-08,21.24,21.5399,21.2,21.4,32936,21.24,21.5399,21.2,21.4,32936,0.0,1.0
2016-02-09,21.19,21.2399,21.07,21.2,28651,21.19,21.2399,21.07,21.2,28651,0.0,1.0
2016-02-10,21.14,21.2199,21.0701,21.0701,17741,21.14,21.2199,21.0701,21.0701,17741,0.0,1.0
2016-02-11,21.14,21.2076,21.01,21.06,20992,21.14,21.2076,21.01,21.06,20992,0.0,1.0
2016-02-12,21.03,21.13,21.03,21.13,20322,21.03,21.13,21.03,21.13,20322,0.0,1.0
2016-02-16,21.2,21.22,21.05,21.05,24393,21.2,21.22,21.05,21.05,24393,0.0,1.0
2016-02-17,21.45,21.455,21.2,21.25,21579,21.45,21.455,21.2,21.25,21579,0.0,1.0
2016-02-18,21.33,21.4499,21.33,21.4,10249,21.33,21.4499,21.33,21.4,10249,0.0,1.0
2016-02-19,21.34,21.439,21.279,21.2998,4466,21.34,21.439,21.279,21.2998,4466,0.0,1.0
2016-02-22,21.483,21.51,21.4,21.43,44474,21.483,21.51,21.4,21.43,44474,0.0,1.0
2016-02-23,21.17,21.41,21.17,21.39,21403,21.17,21.41,21.17,21.39,21403,0.0,1.0
2016-02-24,21.06,21.2158,21.01,21.11,51026,21.06,21.2158,21.01,21.11,51026,0.0,1.0
2016-02-25,20.8799,21.15,20.84,21.15,18426,20.8799,21.15,20.84,21.15,18426,0.0,1.0
2016-02-26,20.83,20.86,20.66,20.86,27054,20.83,20.86,20.66,20.86,27054,0.0,1.0
2016-02-29,20.63,20.87,20.62,20.87,22410,20.63,20.87,20.62,20.87,22410,0.0,1.0
2016-03-01,20.57,20.63,20.55,20.63,31156,20.57,20.63,20.55,20.63,31156,0.0,1.0
2016-03-02,20.535,20.62,20.51,20.55,142610,20.535,20.62,20.51,20.55,142610,0.0,1.0
2016-03-03,20.6,20.66,20.4899,20.66,50631,20.6,20.66,20.4899,20.66,50631,0.0,1.0
2016-03-04,20.78,20.82,20.62,20.8,33920,20.78,20.82,20.62,20.8,33920,0.0,1.0
2016-03-07,20.795,20.91,20.752,20.82,42458,20.795,20.91,20.752,20.82,42458,0.0,1.0
2016-03-08,20.85,20.94,20.6411,20.71,20918,20.85,20.94,20.6411,20.71,20918,0.0,1.0
2016-03-09,20.76,20.85,20.6849,20.82,20304,20.76,20.85,20.6849,20.82,20304,0.0,1.0
2016-03-10,20.919,20.97,20.72,20.72,21840,20.919,20.97,20.72,20.72,21840,0.0,1.0
2016-03-11,21.02,21.06,20.9033,20.95,30587,21.02,21.06,20.9033,20.95,30587,0.0,1.0
2016-03-14,21.249,21.29,21.12,21.14,105570,21.249,21.29,21.12,21.14,105570,0.0,1.0
2016-03-15,21.26,21.2899,21.09,21.09,26059,21.26,21.2899,21.09,21.09,26059,0.0,1.0
2016-03-16,21.2385,21.2499,21.129,21.15,13761,21.2385,21.2499,21.129,21.15,13761,0.0,1.0
2016-03-17,21.22,21.4294,21.1811,21.35,41297,21.22,21.4294,21.1811,21.35,41297,0.0,1.0
2016-03-18,21.15,21.28,21.11,21.19,19019,21.15,21.28,21.11,21.19,19019,0.0,1.0
2016-03-21,21.29,21.31,21.07,21.14,85332,21.29,21.31,21.07,21.14,85332,0.0,1.0
2016-03-22,21.2999,21.42,21.27,21.34,44660,21.2999,21.42,21.27,21.34,44660,0.0,1.0
2016-03-23,21.2,21.23,21.08,21.12,52642,21.2,21.23,21.08,21.12,52642,0.0,1.0
2016-03-24,21.26,21.28,21.1325,21.1696,8882,21.26,21.28,21.1325,21.1696,8882,0.0,1.0
2016-03-28,21.32,21.3599,21.12,21.17,25052,21.32,21.3599,21.12,21.17,25052,0.0,1.0
2016-03-29,21.42,21.42,21.21,21.21,67316,21.42,21.42,21.21,21.21,67316,0.0,1.0
2016-03-30,21.1,21.45,21.05,21.38,25445,21.1,21.45,21.05,21.38,25445,0.0,1.0
2016-03-31,20.12,21.04,20.0,21.0,198952,20.12,21.04,20.0,21.0,198952,0.0,1.0
2016-04-01,20.25,20.28,19.92,20.0,54144,20.25,20.28,19.92,20.0,54144,0.0,1.0
2016-04-04,20.2101,20.27,20.1448,20.18,18016,20.2101,20.27,20.1448,20.18,18016,0.0,1.0
2016-04-05,20.3501,20.36,20.18,20.26,18080,20.3501,20.36,20.18,20.26,18080,0.0,1.0
2016-04-06,20.37,20.438,20.264,20.33,19700,20.37,20.438,20.264,20.33,19700,0.0,1.0
2016-04-07,20.57,20.57,20.41,20.439,19267,20.57,20.57,20.41,20.439,19267,0.0,1.0
2016-04-08,20.592,20.61,20.391,20.57,9191,20.592,20.61,20.391,20.57,9191,0.0,1.0
2016-04-11,20.29,20.4328,20.27,20.42,24969,20.29,20.4328,20.27,20.42,24969,0.0,1.0
2016-04-12,20.58,20.6483,20.28,20.55,41631,20.58,20.6483,20.28,20.55,41631,0.0,1.0
2016-04-13,21.199,21.2,20.755,20.77,63428,21.199,21.2,20.755,20.77,63428,0.0,1.0
2016-04-14,21.2,21.29,21.07,21.13,21326,21.2,21.29,21.07,21.13,21326,0.0,1.0
2016-04-15,21.36,21.53,21.16,21.16,61371,21.36,21.53,21.16,21.16,61371,0.0,1.0
2016-04-18,21.579,21.67,21.298,21.34,52321,21.579,21.67,21.298,21.34,52321,0.0,1.0
2016-04-19,21.8677,21.9099,21.5,21.5,46473,21.8677,21.9099,21.5,21.5,46473,0.0,1.0
2016-04-20,22.38,22.4,21.74,21.88,59076,22.38,22.4,21.74,21.88,59076,0.0,1.0
2016-04-21,21.7,22.48,21.7,22.48,70191,21.7,22.48,21.7,22.48,70191,0.0,1.0
2016-04-22,20.99,21.57,20.95,21.56,63566,20.99,21.57,20.95,21.56,63566,0.0,1.0
2016-04-25,21.48,21.74,21.04,21.04,38863,21.48,21.74,21.04,21.04,38863,0.0,1.0
2016-04-26,21.74,21.74,21.2899,21.52,18138,21.74,21.74,21.2899,21.52,18138,0.0,1.0
2016-04-27,21.53,21.66,21.45,21.66,12721,21.53,21.66,21.45,21.66,12721,0.0,1.0
2016-04-28,21.84,22.04,21.51,21.51,80386,21.84,22.04,21.51,21.51,80386,0.0,1.0
2016-04-29,21.94,21.98,21.79,21.98,28515,21.94,21.98,21.79,21.98,28515,0.0,1.0
2016-05-02,21.93,21.94,21.54,21.9,46516,21.93,21.94,21.54,21.9,46516,0.0,1.0
2016-05-03,21.25,21.84,21.14,21.84,109428,21.25,21.84,21.14,21.84,109428,0.0,1.0
2016-05-04,21.12,21.4499,21.11,21.2996,38346,21.12,21.4499,21.11,21.2996,38346,0.0,1.0
2016-05-05,20.96,21.15,20.871,21.11,100318,20.96,21.15,20.871,21.11,100318,0.0,1.0
2016-05-06,21.19,21.23,21.08,21.08,40290,21.19,21.23,21.08,21.08,40290,0.0,1.0
2016-05-09,20.68,21.21,20.67,21.21,56405,20.68,21.21,20.67,21.21,56405,0.0,1.0
2016-05-10,21.31,21.57,20.67,20.68,112792,21.31,21.57,20.67,20.68,112792,0.0,1.0
2016-05-11,21.2499,21.27,21.0393,21.27,16525,21.2499,21.27,21.0393,21.27,16525,0.0,1.0
2016-05-12,21.79,21.79,21.33,21.45,76367,21.79,21.79,21.33,21.45,76367,0.0,1.0
2016-05-13,21.85,21.8699,21.58,21.58,38052,21.85,21.8699,21.58,21.58,38052,0.0,1.0
2016-05-16,21.96,21.97,21.67,21.78,34149,21.96,21.97,21.67,21.78,34149,0.0,1.0
2016-05-17,22.18,22.18,21.94,22.0,94184,22.18,22.18,21.94,22.0,94184,0.0,1.0
2016-05-18,22.06,22.25,21.983,22.03,169631,22.06,22.25,21.983,22.03,169631,0.0,1.0
2016-05-19,21.7,22.05,21.48,22.05,146840,21.7,22.05,21.48,22.05,146840,0.0,1.0
2016-05-20,21.83,22.0,21.67,21.88,32897,21.83,22.0,21.67,21.88,32897,0.0,1.0
2016-05-23,22.02,22.05,21.734,21.74,22579,22.02,22.05,21.734,21.74,22579,0.0,1.0
2016-05-24,21.9,22.23,21.8701,21.91,73023,21.9,22.23,21.8701,21.91,73023,0.0,1.0
2016-05-25,22.24,22.26,22.02,22.02,80681,22.24,22.26,22.02,22.02,80681,0.0,1.0
2016-05-26,22.36,22.36,22.0,22.31,45205,22.36,22.36,22.0,22.31,45205,0.0,1.0
2016-05-27,22.54,22.54,22.241,22.28,58420,22.54,22.54,22.241,22.28,58420,0.0,1.0
2016-05-31,22.14,22.5,22.14,22.49,45124,22.14,22.5,22.14,22.49,45124,0.0,1.0
2016-06-01,22.61,22.61,22.02,22.02,77823,22.61,22.61,22.02,22.02,77823,0.0,1.0
2016-06-02,22.55,22.7599,22.5221,22.62,63148,22.55,22.7599,22.5221,22.62,63148,0.0,1.0
2016-06-03,22.76,22.79,22.4265,22.71,76208,22.76,22.79,22.4265,22.71,76208,0.0,1.0
2016-06-06,23.15,23.16,22.91,22.91,98534,23.15,23.16,22.91,22.91,98534,0.0,1.0
2016-06-07,23.23,23.2896,22.97,23.13,66793,23.23,23.2896,22.97,23.13,66793,0.0,1.0
2016-06-08,23.26,23.69,23.254,23.41,186819,23.26,23.69,23.254,23.41,186819,0.0,1.0
2016-06-09,23.11,23.25,23.05,23.19,83775,23.11,23.25,23.05,23.19,83775,0.0,1.0
2016-06-10,22.9401,23.43,22.75,23.22,202368,22.9401,23.43,22.75,23.22,202368,0.0,1.0
2016-06-13,23.2885,23.64,23.2362,23.51,65335,23.2885,23.64,23.2362,23.51,65335,0.0,1.0
2016-06-14,23.54,23.6,23.04,23.15,180300,23.54,23.6,23.04,23.15,180300,0.0,1.0
2016-06-15,23.1599,23.65,23.1211,23.65,55722,23.1599,23.65,23.1211,23.65,55722,0.0,1.0
2016-06-16,23.03,23.1999,22.79,23.11,87069,23.03,23.1999,22.79,23.11,87069,0.0,1.0
2016-06-17,23.6,23.64,23.3,23.3,46680,23.6,23.64,23.3,23.3,46680,0.0,1.0
2016-06-20,22.88,23.25,22.88,23.25,103869,22.88,23.25,22.88,23.25,103869,0.0,1.0
2016-06-21,21.96,22.57,21.9201,22.57,214670,21.96,22.57,21.9201,22.57,214670,0.0,1.0
2016-06-22,21.67,22.1178,21.66,21.88,95568,21.67,22.1178,21.66,21.88,95568,0.0,1.0
2016-06-23,21.48,21.55,21.304,21.55,103085,21.48,21.55,21.304,21.55,103085,0.0,1.0
2016-06-24,21.33,21.48,20.8173,20.98,163106,21.33,21.48,20.8173,20.98,163106,0.0,1.0
2016-06-27,21.36,21.5825,21.26,21.5,53964,21.36,21.5825,21.26,21.5,53964,0.0,1.0
2016-06-28,21.27,21.79,21.21,21.73,83512,21.27,21.79,21.21,21.73,83512,0.0,1.0
2016-06-29,20.779,21.2,20.71,21.2,108854,20.779,21.2,20.71,21.2,108854,0.0,1.0
2016-06-30,20.5,20.81,20.04,20.81,242766,20.5,20.81,20.04,20.81,242766,0.0,1.0
2016-07-01,20.15,20.35,20.11,20.3,129097,20.15,20.35,20.11,20.3,129097,0.0,1.0
2016-07-05,19.7,20.14,19.26,20.14,173139,19.7,20.14,19.26,20.14,173139,0.0,1.0
2016-07-06,19.35,19.4428,19.15,19.42,142386,19.35,19.4428,19.15,19.42,142386,0.0,1.0
2016-07-07,19.3,19.86,19.23,19.81,576541,19.3,19.86,19.23,19.81,576541,0.0,1.0
2016-07-08,19.94,19.95,19.4903,19.6,219370,19.94,19.95,19.4903,19.6,219370,0.0,1.0
2016-07-11,19.659,20.17,19.39,20.17,259379,19.659,20.17,19.39,20.17,259379,0.0,1.0
2016-07-12,19.83,19.87,19.32,19.5,168532,19.83,19.87,19.32,19.5,168532,0.0,1.0
2016-07-13,20.31,20.5,20.2,20.22,166448,20.31,20.5,20.2,20.22,166448,0.0,1.0
2016-07-14,19.95,20.67,19.92,20.67,181417,19.95,20.67,19.92,20.67,181417,0.0,1.0
2016-07-15,19.71,20.06,19.65,20.06,132927,19.71,20.06,19.65,20.06,132927,0.0,1.0
2016-07-18,20.01,20.01,19.52,19.75,338724,20.01,20.01,19.52,19.75,338724,0.0,1.0
2016-07-19,19.34,19.62,19.27,19.62,189651,19.34,19.62,19.27,19.62,189651,0.0,1.0
2016-07-20,19.07,19.49,18.96,19.33,321978,19.07,19.49,18.96,19.33,321978,0.0,1.0
2016-07-21,18.92,19.1307,18.88,19.06,311017,18.92,19.1307,18.88,19.06,311017,0.0,1.0
2016-07-22,19.03,19.05,18.57,18.8,157318,19.03,19.05,18.57,18.8,157318,0.0,1.0
2016-07-25,18.95,19.03,18.74,19.03,102858,18.95,19.03,18.74,19.03,102858,0.0,1.0
2016-07-26,18.83,19.03,18.77,18.85,65227,18.83,19.03,18.77,18.85,65227,0.0,1.0
2016-07-27,18.94,19.0899,18.8,19.0,68877,18.94,19.0899,18.8,19.0,68877,0.0,1.0
2016-07-28,18.77,18.935,18.65,18.9,84600,18.77,18.935,18.65,18.9,84600,0.0,1.0
2016-07-29,18.94,18.96,18.71,18.72,64903,18.94,18.96,18.71,18.72,64903,0.0,1.0
2016-08-01,18.59,18.83,18.55,18.83,130904,18.59,18.83,18.55,18.83,130904,0.0,1.0
2016-08-02,18.64,18.6779,18.35,18.61,117177,18.64,18.6779,18.35,18.61,117177,0.0,1.0
2016-08-03,18.75,18.85,18.6,18.7,66583,18.75,18.85,18.6,18.7,66583,0.0,1.0
2016-08-04,18.52,18.8,18.51,18.72,292506,18.52,18.8,18.51,18.72,292506,0.0,1.0
2016-08-05,18.64,18.7,18.46,18.57,93493,18.64,18.7,18.46,18.57,93493,0.0,1.0
2016-08-08,18.72,18.8,18.52,18.72,76062,18.72,18.8,18.52,18.72,76062,0.0,1.0
2016-08-09,18.64,18.7,18.58,18.62,92117,18.64,18.7,18.58,18.62,92117,0.0,1.0
2016-08-10,18.63,18.7547,18.58,18.63,80158,18.63,18.7547,18.58,18.63,80158,0.0,1.0
2016-08-11,18.6099,18.66,18.55,18.63,29172,18.6099,18.66,18.55,18.63,29172,0.0,1.0
2016-08-12,18.69,18.69,18.11,18.55,332012,18.69,18.69,18.11,18.55,332012,0.0,1.0
2016-08-15,18.86,19.0,18.7,18.82,160635,18.86,19.0,18.7,18.82,160635,0.0,1.0
2016-08-16,18.82,18.9,18.69,18.9,185365,18.82,18.9,18.69,18.9,185365,0.0,1.0
2016-08-17,18.94,18.95,18.8,18.81,98153,18.94,18.95,18.8,18.81,98153,0.0,1.0
2016-08-18,19.14,19.14,18.78,18.92,232667,19.14,19.14,18.78,18.92,232667,0.0,1.0
2016-08-19,19.17,19.17,18.97,19.02,307670,19.17,19.17,18.97,19.02,307670,0.0,1.0
2016-08-22,19.12,19.15,18.9437,19.02,142749,19.12,19.15,18.9437,19.02,142749,0.0,1.0
2016-08-23,18.84,18.95,18.7,18.95,132879,18.84,18.95,18.7,18.95,132879,0.0,1.0
2016-08-24,18.77,18.92,18.7,18.73,61601,18.77,18.92,18.7,18.73,61601,0.0,1.0
2016-08-25,18.56,18.75,18.5101,18.75,64435,18.56,18.75,18.5101,18.75,64435,0.0,1.0
2016-08-26,18.22,18.65,18.18,18.58,137459,18.22,18.65,18.18,18.58,137459,0.0,1.0
2016-08-29,18.01,18.17,17.95,18.17,347421,18.01,18.17,17.95,18.17,347421,0.0,1.0
2016-08-30,17.74,18.0,17.71,18.0,216135,17.74,18.0,17.71,18.0,216135,0.0,1.0
2016-08-31,17.71,17.9,17.68,17.75,141532,17.71,17.9,17.68,17.75,141532,0.0,1.0
2016-09-01,18.12,18.2,17.87,17.88,214837,18.12,18.2,17.87,17.88,214837,0.0,1.0
2016-09-02,18.36,18.42,18.25,18.36,122975,18.36,18.42,18.25,18.36,122975,0.0,1.0
2016-09-06,18.27,18.43,18.09,18.23,56742,18.27,18.43,18.09,18.23,56742,0.0,1.0
2016-09-07,18.61,18.63,18.4,18.4,70398,18.61,18.63,18.4,18.4,70398,0.0,1.0
2016-09-08,18.85,18.86,18.5701,18.65,111648,18.85,18.86,18.5701,18.65,111648,0.0,1.0
2016-09-09,18.96,19.04,18.66,18.72,82585,18.96,19.04,18.66,18.72,82585,0.0,1.0
2016-09-12,18.95,19.109,18.74,18.93,129182,18.95,19.109,18.74,18.93,129182,0.0,1.0
2016-09-13,18.45,18.7,18.43,18.7,97230,18.45,18.7,18.43,18.7,97230,0.0,1.0
2016-09-14,18.55,18.57,18.2701,18.43,75347,18.55,18.57,18.2701,18.43,75347,0.0,1.0
2016-09-15,18.38,18.6029,18.32,18.55,53300,18.38,18.6029,18.32,18.55,53300,0.0,1.0
2016-09-16,18.72,18.79,18.29,18.34,58250,18.72,18.79,18.29,18.34,58250,0.0,1.0
2016-09-19,18.75,18.894,18.52,18.75,74974,18.75,18.894,18.52,18.75,74974,0.0,1.0
2016-09-20,18.87,19.0,18.8101,18.86,111557,18.87,19.0,18.8101,18.86,111557,0.0,1.0
2016-09-21,18.87,18.9044,18.81,18.86,60354,18.87,18.9044,18.81,18.86,60354,0.0,1.0
2016-09-22,18.69,18.87,18.634,18.84,80706,18.69,18.87,18.634,18.84,80706,0.0,1.0
2016-09-23,18.6202,18.79,18.6,18.61,35786,18.6202,18.79,18.6,18.61,35786,0.0,1.0
2016-09-26,18.32,18.56,18.2907,18.56,57700,18.32,18.56,18.2907,18.56,57700,0.0,1.0
2016-09-27,18.47,18.48,18.23,18.35,43295,18.47,18.48,18.23,18.35,43295,0.0,1.0
2016-09-28,18.34,18.42,18.33,18.41,65813,18.34,18.42,18.33,18.41,65813,0.0,1.0
2016-09-29,18.33,18.48,18.29,18.48,64140,18.33,18.48,18.29,18.48,64140,0.0,1.0
2016-09-30,18.68,18.73,18.1219,18.21,218371,18.68,18.73,18.1219,18.21,218371,0.0,1.0
2016-10-03,19.18,19.24,18.6374,18.64,367881,19.18,19.24,18.6374,18.64,367881,0.0,1.0
2016-10-04,19.2865,19.3,19.065,19.14,158753,19.2865,19.3,19.065,19.14,158753,0.0,1.0
2016-10-05,19.3,19.35,19.13,19.14,626843,19.3,19.35,19.13,19.14,626843,0.0,1.0
2016-10-06,18.91,19.2586,18.8,19.2,111555,18.91,19.2586,18.8,19.2,111555,0.0,1.0
2016-10-07,18.89,19.09,18.8401,18.91,31395,18.89,19.09,18.8401,18.91,31395,0.0,1.0
2016-10-10,19.05,19.09,18.93,18.93,51981,19.05,19.09,18.93,18.93,51981,0.0,1.0
2016-10-11,19.13,19.21,18.9695,19.01,99604,19.13,19.21,18.9695,19.01,99604,0.0,1.0
2016-10-12,18.75,19.29,18.72,19.19,169163,18.75,19.29,18.72,19.19,169163,0.0,1.0
2016-10-13,19.33,19.3633,18.8,18.8,76080,19.33,19.3633,18.8,18.8,76080,0.0,1.0
2016-10-14,19.52,19.75,19.45,19.5,196561,19.52,19.75,19.45,19.5,196561,0.0,1.0
2016-10-17,19.56,19.6395,19.37,19.59,78928,19.56,19.6395,19.37,19.59,78928,0.0,1.0
2016-10-18,19.55,19.71,19.43,19.5,50357,19.55,19.71,19.43,19.5,50357,0.0,1.0
2016-10-19,19.71,19.7209,19.43,19.43,36011,19.71,19.7209,19.43,19.43,36011,0.0,1.0
2016-10-20,19.37,19.77,19.33,19.7,111186,19.37,19.77,19.33,19.7,111186,0.0,1.0
2016-10-21,19.4214,19.49,19.37,19.37,28793,19.4214,19.49,19.37,19.37,28793,0.0,1.0
2016-10-24,19.25,19.45,19.1301,19.45,60692,19.25,19.45,19.1301,19.45,60692,0.0,1.0
2016-10-25,19.3,19.436,19.18,19.25,32518,19.3,19.436,19.18,19.25,32518,0.0,1.0
2016-10-26,19.49,19.57,19.34,19.35,44903,19.49,19.57,19.34,19.35,44903,0.0,1.0
2016-10-27,19.63,19.669,19.426,19.51,74313,19.63,19.669,19.426,19.51,74313,0.0,1.0
2016-10-28,19.53,19.64,19.455,19.56,64374,19.53,19.64,19.455,19.56,64374,0.0,1.0
2016-10-31,19.44,19.609,19.33,19.33,47611,19.44,19.609,19.33,19.33,47611,0.0,1.0
2016-11-01,19.21,19.46,19.0998,19.42,123874,19.21,19.46,19.0998,19.42,123874,0.0,1.0
2016-11-02,19.16,19.3,19.0101,19.22,59770,19.16,19.3,19.0101,19.22,59770,0.0,1.0
2016-11-03,19.19,19.23,19.0501,19.16,62649,19.19,19.23,19.0501,19.16,62649,0.0,1.0
2016-11-04,19.17,19.28,19.07,19.07,26979,19.17,19.28,19.07,19.07,26979,0.0,1.0
2016-11-07,19.1,19.17,19.04,19.16,39832,19.1,19.17,19.04,19.16,39832,0.0,1.0
2016-11-08,19.45,19.61,19.12,19.16,101218,19.45,19.61,19.12,19.16,101218,0.0,1.0
2016-11-09,18.82,19.5161,18.8,19.25,702057,18.82,19.5161,18.8,19.25,702057,0.0,1.0
2016-11-10,18.85,19.05,18.77,18.97,96401,18.85,19.05,18.77,18.97,96401,0.0,1.0
2016-11-11,18.76,18.84,18.69,18.8,60032,18.76,18.84,18.69,18.8,60032,0.0,1.0
2016-11-14,18.6,18.69,18.52,18.65,125536,18.6,18.69,18.52,18.65,125536,0.0,1.0
2016-11-15,18.78,18.8,18.6,18.64,30157,18.78,18.8,18.6,18.64,30157,0.0,1.0
2016-11-16,18.66,18.85,18.63,18.85,41954,18.66,18.85,18.63,18.85,41954,0.0,1.0
2016-11-17,18.76,18.81,18.58,18.63,22614,18.76,18.81,18.58,18.63,22614,0.0,1.0
2016-11-18,18.9646,18.98,18.78,18.78,75272,18.9646,18.98,18.78,18.78,75272,0.0,1.0
2016-11-21,19.19,19.2,18.95,19.01,208690,19.19,19.2,18.95,19.01,208690,0.0,1.0
2016-11-22,19.24,19.27,19.08,19.08,95401,19.24,19.27,19.08,19.08,95401,0.0,1.0
2016-11-23,19.26,19.26,19.0389,19.1,80739,19.26,19.26,19.0389,19.1,80739,0.0,1.0
2016-11-25,19.23,19.26,19.16,19.26,9467,19.23,19.26,19.16,19.26,9467,0.0,1.0
2016-11-28,19.21,19.34,19.12,19.2,21751,19.21,19.34,19.12,19.2,21751,0.0,1.0
2016-11-29,18.72,19.1,18.72,19.1,123404,18.72,19.1,18.72,19.1,123404,0.0,1.0
2016-11-30,18.74,18.95,18.72,18.75,36394,18.74,18.95,18.72,18.75,36394,0.0,1.0
2016-12-01,18.45,18.75,18.42,18.75,288563,18.45,18.75,18.42,18.75,288563,0.0,1.0
2016-12-02,18.65,18.6618,18.48,18.55,62343,18.65,18.6618,18.48,18.55,62343,0.0,1.0
2016-12-05,19.2,19.26,18.74,18.74,187400,19.2,19.26,18.74,18.74,187400,0.0,1.0
2016-12-06,19.23,19.4792,19.22,19.26,82878,19.23,19.4792,19.22,19.26,82878,0.0,1.0
2016-12-07,19.18,19.24,19.09,19.18,64137,19.18,19.24,19.09,19.18,64137,0.0,1.0
2016-12-08,18.99,19.27,18.81,19.17,113309,18.99,19.27,18.81,19.17,113309,0.0,1.0
2016-12-09,19.17,19.2,18.85,19.05,112848,19.17,19.2,18.85,19.05,112848,0.0,1.0
2016-12-12,19.26,19.28,19.1,19.14,60706,19.26,19.28,19.1,19.14,60706,0.0,1.0
2016-12-13,19.33,19.47,19.22,19.22,81842,19.33,19.47,19.22,19.22,81842,0.0,1.0
2016-12-14,19.32,19.35,19.18,19.25,52796,19.32,19.35,19.18,19.25,52796,0.0,1.0
2016-12-15,19.06,19.3891,19.06,19.25,115161,19.06,19.3891,19.06,19.25,115161,0.0,1.0
2016-12-16,19.13,19.16,18.95,19.16,61821,19.13,19.16,18.95,19.16,61821,0.0,1.0
2016-12-19,18.94,19.025,18.8421,19.0,47466,18.94,19.025,18.8421,19.0,47466,0.0,1.0
2016-12-20,18.78,18.91,18.765,18.85,121199,18.78,18.91,18.765,18.85,121199,0.0,1.0
2016-12-21,18.64,18.807,18.62,18.76,53584,18.64,18.807,18.62,18.76,53584,0.0,1.0
2016-12-22,18.6255,18.6372,18.56,18.58,49223,18.6255,18.6372,18.56,18.58,49223,0.0,1.0
2016-12-23,18.57,18.6,18.52,18.57,40653,18.57,18.6,18.52,18.57,40653,0.0,1.0
2016-12-27,18.94,19.019,18.71,18.71,61231,18.94,19.019,18.71,18.71,61231,0.0,1.0
2016-12-28,18.65,18.91,18.61,18.83,58888,18.65,18.91,18.61,18.83,58888,0.0,1.0
2016-12-29,18.72,18.76,18.6,18.7,67399,18.72,18.76,18.6,18.7,67399,0.0,1.0
2016-12-30,18.71,18.84,18.645,18.67,40632,18.71,18.84,18.645,18.67,40632,0.0,1.0
2017-01-03,18.93,19.06,18.8,18.8,110972,18.93,19.06,18.8,18.8,110972,0.0,1.0
2017-01-04,19.17,19.17,18.94,19.04,103673,19.17,19.17,18.94,19.04,103673,0.0,1.0
2017-01-05,19.22,19.29,19.1101,19.16,74720,19.22,19.29,19.1101,19.16,74720,0.0,1.0
2017-01-06,19.12,19.22,19.0328,19.22,32425,19.12,19.22,19.0328,19.22,32425,0.0,1.0
2017-01-09,19.19,19.21,19.0,19.07,65181,19.19,19.21,19.0,19.07,65181,0.0,1.0
2017-01-10,19.12,19.146,19.0618,19.11,25775,19.12,19.146,19.0618,19.11,25775,0.0,1.0
2017-01-11,19.06,19.086,18.8355,19.07,44630,19.06,19.086,18.8355,19.07,44630,0.0,1.0
2017-01-12,19.11,19.17,18.8988,19.0,140487,19.11,19.17,18.8988,19.0,140487,0.0,1.0
2017-01-13,19.14,19.15,18.98,19.01,54153,19.14,19.15,18.98,19.01,54153,0.0,1.0
2017-01-17,19.45,19.48,19.27,19.27,146381,19.45,19.48,19.27,19.27,146381,0.0,1.0
2017-01-18,19.43,19.55,19.37,19.37,143684,19.43,19.55,19.37,19.37,143684,0.0,1.0
2017-01-19,19.48,19.5323,19.33,19.38,43865,19.48,19.5323,19.33,19.38,43865,0.0,1.0
2017-01-20,19.65,19.65,19.5,19.5,65371,19.65,19.65,19.5,19.5,65371,0.0,1.0
2017-01-23,19.65,19.65,19.5458,19.63,34450,19.65,19.65,19.5458,19.63,34450,0.0,1.0
2017-01-24,19.37,19.61,19.31,19.61,45451,19.37,19.61,19.31,19.61,45451,0.0,1.0
2017-01-25,19.49,19.5086,19.3,19.32,77525,19.49,19.5086,19.3,19.32,77525,0.0,1.0
2017-01-26,19.37,19.49,19.28,19.48,64090,19.37,19.49,19.28,19.48,64090,0.0,1.0
2017-01-27,19.29,19.38,19.19,19.38,30259,19.29,19.38,19.19,19.38,30259,0.0,1.0
2017-01-30,19.07,19.15,18.97,19.15,81249,19.07,19.15,18.97,19.15,81249,0.0,1.0
2017-01-31,19.14,19.23,19.07,19.08,45322,19.14,19.23,19.07,19.08,45322,0.0,1.0
2017-02-01,19.54,19.6,19.12,19.15,60726,19.54,19.6,19.12,19.15,60726,0.0,1.0
2017-02-02,19.49,19.66,19.49,19.57,47917,19.49,19.66,19.49,19.57,47917,0.0,1.0
2017-02-03,19.42,19.53,19.4,19.53,33615,19.42,19.53,19.4,19.53,33615,0.0,1.0
2017-02-06,19.37,19.53,19.31,19.51,37544,19.37,19.53,19.31,19.51,37544,0.0,1.0
2017-02-07,19.59,19.64,19.37,19.41,45236,19.59,19.64,19.37,19.41,45236,0.0,1.0
2017-02-08,19.65,19.73,19.52,19.63,43659,19.65,19.73,19.52,19.63,43659,0.0,1.0
2017-02-09,19.61,19.77,19.58,19.67,46391,19.61,19.77,19.58,19.67,46391,0.0,1.0
2017-02-10,19.85,19.89,19.74,19.75,666553,19.85,19.89,19.74,19.75,666553,0.0,1.0
2017-02-13,19.88,19.94,19.76,19.84,132610,19.88,19.94,19.76,19.84,132610,0.0,1.0
2017-02-14,19.85,19.87,19.8,19.86,65871,19.85,19.87,19.8,19.86,65871,0.0,1.0
2017-02-15,20.04,20.05,19.74,19.81,65506,20.04,20.05,19.74,19.81,65506,0.0,1.0
2017-02-16,19.79,20.1,19.79,20.04,128607,19.79,20.1,19.79,20.04,128607,0.0,1.0
2017-02-17,19.55,19.77,19.55,19.63,74688,19.55,19.77,19.55,19.63,74688,0.0,1.0
2017-02-21,19.62,19.65,19.46,19.52,49275,19.62,19.65,19.46,19.52,49275,0.0,1.0
2017-02-22,19.68,19.73,19.62,19.63,27771,19.68,19.73,19.62,19.63,27771,0.0,1.0
2017-02-23,19.41,19.71,19.39,19.69,590501,19.41,19.71,19.39,19.69,590501,0.0,1.0
2017-02-24,19.35,19.4,19.26,19.4,47439,19.35,19.4,19.26,19.4,47439,0.0,1.0
2017-02-27,19.22,19.33,19.15,19.21,75272,19.22,19.33,19.15,19.21,75272,0.0,1.0
2017-02-28,19.41,20.02,19.3,19.3,207351,19.41,20.02,19.3,19.3,207351,0.0,1.0
2017-03-01,19.89,19.9,19.48,19.53,102260,19.89,19.9,19.48,19.53,102260,0.0,1.0
2017-03-02,19.68,19.85,19.62,19.77,31572,19.68,19.85,19.62,19.77,31572,0.0,1.0
2017-03-03,19.76,19.8,19.62,19.77,55785,19.76,19.8,19.62,19.77,55785,0.0,1.0
2017-03-06,19.66,19.82,19.61,19.82,42789,19.66,19.82,19.61,19.82,42789,0.0,1.0
2017-03-07,19.55,19.63,19.45,19.56,41163,19.55,19.63,19.45,19.56,41163,0.0,1.0
2017-03-08,19.39,19.55,19.38,19.46,45961,19.39,19.55,19.38,19.46,45961,0.0,1.0
2017-03-09,19.13,19.43,19.1,19.38,60964,19.13,19.43,19.1,19.38,60964,0.0,1.0
2017-03-10,19.02,19.1,18.92,19.1,175882,19.02,19.1,18.92,19.1,175882,0.0,1.0
2017-03-13,18.84,18.95,18.81,18.86,94212,18.84,18.95,18.81,18.86,94212,0.0,1.0
2017-03-14,18.88,18.98,18.77,18.8,53848,18.88,18.98,18.77,18.8,53848,0.0,1.0
2017-03-15,18.95,19.01,18.89,19.01,32332,18.95,19.01,18.89,19.01,32332,0.0,1.0
2017-03-16,19.04,19.1,18.98,19.08,31856,19.04,19.1,18.98,19.08,31856,0.0,1.0
2017-03-17,19.16,19.16,18.98,18.98,71548,19.16,19.16,18.98,18.98,71548,0.0,1.0
2017-03-20,18.94,19.27,18.94,19.27,58066,18.94,19.27,18.94,19.27,58066,0.0,1.0
2017-03-21,18.85,18.97,18.75,18.85,47841,18.85,18.97,18.75,18.85,47841,0.0,1.0
2017-03-22,18.73,18.83,18.69,18.83,64622,18.73,18.83,18.69,18.83,64622,0.0,1.0
2017-03-23,18.62,18.74,18.6,18.68,27542,18.62,18.74,18.6,18.68,27542,0.0,1.0
2017-03-24,18.61,18.68,18.57,18.64,17476,18.61,18.68,18.57,18.64,17476,0.0,1.0
2017-03-27,18.62,18.7,18.52,18.64,31132,18.62,18.7,18.52,18.64,31132,0.0,1.0
2017-03-28,18.68,18.75,18.65,18.72,67679,18.68,18.75,18.65,18.72,67679,0.0,1.0
2017-03-29,18.71,18.77,18.65,18.72,41518,18.71,18.77,18.65,18.72,41518,0.0,1.0
2017-03-30,18.69,18.7,18.62,18.65,47840,18.69,18.7,18.62,18.65,47840,0.0,1.0
2017-03-31,19.03,19.11,18.54,18.68,211413,19.03,19.11,18.54,18.68,211413,0.0,1.0
2017-04-03,19.17,19.35,19.14,19.2,116969,19.17,19.35,19.14,19.2,116969,0.0,1.0
2017-04-04,18.94,19.2,18.94,19.12,62152,18.94,19.2,18.94,19.12,62152,0.0,1.0
2017-04-05,18.99,19.06,18.89,19.03,39977,18.99,19.06,18.89,19.03,39977,0.0,1.0
2017-04-06,18.86,19.05,18.81,19.05,22719,18.86,19.05,18.81,19.05,22719,0.0,1.0
2017-04-07,18.8,18.86,18.7,18.86,20861,18.8,18.86,18.7,18.86,20861,0.0,1.0
2017-04-10,19.06,19.09,18.85,18.91,55073,19.06,19.09,18.85,18.91,55073,0.0,1.0
2017-04-11,19.05,19.19,18.89,19.11,71198,19.05,19.19,18.89,19.11,71198,0.0,1.0
2017-04-12,19.2,19.3,19.07,19.12,37195,19.2,19.3,19.07,19.12,37195,0.0,1.0
2017-04-13,19.25,19.34,19.25,19.3,53994,19.25,19.34,19.25,19.3,53994,0.0,1.0
2017-04-17,19.03,19.24,19.0,19.24,31801,19.03,19.24,19.0,19.24,31801,0.0,1.0
2017-04-18,18.83,18.96,18.77,18.96,43728,18.83,18.96,18.77,18.96,43728,0.0,1.0
2017-04-19,18.82,19.0,18.79,18.85,57294,18.82,19.0,18.79,18.85,57294,0.0,1.0
2017-04-20,18.59,18.91,18.58,18.9,43700,18.59,18.91,18.58,18.9,43700,0.0,1.0
2017-04-21,18.59,18.66,18.47,18.6,37248,18.59,18.66,18.47,18.6,37248,0.0,1.0
2017-04-24,18.68,18.74,18.55,18.68,65424,18.68,18.74,18.55,18.68,65424,0.0,1.0
2017-04-25,18.95,19.1,18.56,18.56,93659,18.95,19.1,18.56,18.56,93659,0.0,1.0
2017-04-26,18.71,19.08,18.7,19.06,30855,18.71,19.08,18.7,19.06,30855,0.0,1.0
2017-04-27,18.79,18.93,18.74,18.79,37477,18.79,18.93,18.74,18.79,37477,0.0,1.0
2017-04-28,18.71,18.78,18.6,18.78,22312,18.71,18.78,18.6,18.78,22312,0.0,1.0
2017-05-01,19.21,19.32,19.0,19.0,134111,19.21,19.32,19.0,19.0,134111,0.0,1.0
2017-05-02,19.01,19.19,18.9,19.19,95982,19.01,19.19,18.9,19.19,95982,0.0,1.0
2017-05-03,19.09,19.15,18.97,18.97,19369,19.09,19.15,18.97,18.97,19369,0.0,1.0
2017-05-04,18.74,18.96,18.71,18.96,52192,18.74,18.96,18.71,18.96,52192,0.0,1.0
2017-05-05,18.95,19.08,18.85,18.86,31407,18.95,19.08,18.85,18.86,31407,0.0,1.0
2017-05-08,18.7,18.93,18.66,18.93,48282,18.7,18.93,18.66,18.93,48282,0.0,1.0
2017-05-09,18.72,18.85,18.71,18.73,27206,18.72,18.85,18.71,18.73,27206,0.0,1.0
2017-05-10,19.0,19.04,18.7,18.78,88354,19.0,19.04,18.7,18.78,88354,0.0,1.0
2017-05-11,18.84,18.98,18.84,18.93,31359,18.84,18.98,18.84,18.93,31359,0.0,1.0
2017-05-12,18.91,18.96,18.8,18.8,15662,18.91,18.96,18.8,18.8,15662,0.0,1.0
2017-05-15,18.77,18.97,18.76,18.93,71303,18.77,18.97,18.76,18.93,71303,0.0,1.0
2017-05-16,18.79,18.86,18.67,18.78,47948,18.79,18.86,18.67,18.78,47948,0.0,1.0
2017-05-17,18.94,18.98,18.81,18.81,36719,18.94,18.98,18.81,18.81,36719,0.0,1.0
2017-05-18,18.66,18.82,18.62,18.71,38610,18.66,18.82,18.62,18.71,38610,0.0,1.0
2017-05-19,18.98,19.0,18.76,18.76,50338,18.98,19.0,18.76,18.76,50338,0.0,1.0
2017-05-22,19.1,19.19,19.04,19.04,92915,19.1,19.19,19.04,19.04,92915,0.0,1.0
2017-05-23,18.88,19.1,18.86,19.04,51610,18.88,19.1,18.86,19.04,51610,0.0,1.0
2017-05-24,18.91,18.93,18.84,18.92,22434,18.91,18.93,18.84,18.92,22434,0.0,1.0
2017-05-25,18.86,19.0,18.83,18.97,32755,18.86,19.0,18.83,18.97,32755,0.0,1.0
2017-05-26,19.04,19.07,18.88,18.9,45432,19.04,19.07,18.88,18.9,45432,0.0,1.0
2017-05-30,18.75,18.97,18.72,18.94,74326,18.75,18.97,18.72,18.94,74326,0.0,1.0
2017-05-31,18.97,19.15,18.94,18.95,76768,18.97,19.15,18.94,18.95,76768,0.0,1.0
2017-06-01,18.9,18.93,18.75,18.93,67565,18.9,18.93,18.75,18.93,67565,0.0,1.0
2017-06-02,18.98,19.08,18.94,19.01,39242,18.98,19.08,18.94,19.01,39242,0.0,1.0
2017-06-05,19.01,19.1,18.97,19.01,26282,19.01,19.1,18.97,19.01,26282,0.0,1.0
2017-06-06,19.25,19.3,19.07,19.08,72151,19.25,19.3,19.07,19.08,72151,0.0,1.0
2017-06-07,19.5,19.57,19.4,19.4,113532,19.5,19.57,19.4,19.4,113532,0.0,1.0
2017-06-08,19.46,19.74,19.45,19.65,128739,19.46,19.74,19.45,19.65,128739,0.0,1.0
2017-06-09,19.63,19.67,19.43,19.43,102131,19.63,19.67,19.43,19.43,102131,0.0,1.0
2017-06-12,19.2,19.4,19.15,19.4,98892,19.2,19.4,19.15,19.4,98892,0.0,1.0
2017-06-13,19.39,19.48,19.24,19.3,68182,19.39,19.48,19.24,19.3,68182,0.0,1.0
2017-06-14,19.21,19.51,19.19,19.36,43582,19.21,19.51,19.19,19.36,43582,0.0,1.0
2017-06-15,19.23,19.4,18.87,19.06,82542,19.23,19.4,18.87,19.06,82542,0.0,1.0
2017-06-16,19.52,19.52,19.26,19.31,65184,19.52,19.52,19.26,19.31,65184,0.0,1.0
2017-06-19,19.13,19.34,19.08,19.34,65957,19.13,19.34,19.08,19.34,65957,0.0,1.0
2017-06-20,18.85,19.05,18.85,19.05,98692,18.85,19.05,18.85,19.05,98692,0.0,1.0
2017-06-21,18.84,18.98,18.82,18.91,55344,18.84,18.98,18.82,18.91,55344,0.0,1.0
2017-06-22,18.55,18.73,18.55,18.69,135909,18.55,18.73,18.55,18.69,135909,0.0,1.0
2017-06-23,18.37,18.54,18.27,18.54,227937,18.37,18.54,18.27,18.54,227937,0.0,1.0
2017-06-26,18.45,18.47,18.35,18.42,77213,18.45,18.47,18.35,18.42,77213,0.0,1.0
2017-06-27,18.42,18.64,18.41,18.53,24672,18.42,18.64,18.41,18.53,24672,0.0,1.0
2017-06-28,18.42,18.43,18.34,18.43,50337,18.42,18.43,18.34,18.43,50337,0.0,1.0
2017-06-29,18.52,18.61,18.47,18.54,77663,18.52,18.61,18.47,18.54,77663,0.0,1.0
2017-06-30,19.05,19.16,18.61,18.76,201159,19.05,19.16,18.61,18.76,201159,0.0,1.0
2017-07-03,19.33,19.68,19.16,19.36,265270,19.33,19.68,19.16,19.36,265270,0.0,1.0
2017-07-05,19.59,19.61,19.25,19.34,204984,19.59,19.61,19.25,19.34,204984,0.0,1.0
2017-07-06,19.53,19.57,19.22,19.28,184519,19.53,19.57,19.22,19.28,184519,0.0,1.0
2017-07-07,19.56,19.77,19.53,19.6,143448,19.56,19.77,19.53,19.6,143448,0.0,1.0
2017-07-10,19.99,20.02,19.85,19.85,196496,19.99,20.02,19.85,19.85,196496,0.0,1.0
2017-07-11,19.99,20.05,19.78,19.88,121034,19.99,20.05,19.78,19.88,121034,0.0,1.0
2017-07-12,19.33,19.82,19.26,19.82,240399,19.33,19.82,19.26,19.82,240399,0.0,1.0
2017-07-13,18.74,19.05,18.63,19.03,399429,18.74,19.05,18.63,19.03,399429,0.0,1.0
2017-07-14,18.97,19.09,18.85,18.9,115243,18.97,19.09,18.85,18.9,115243,0.0,1.0
2017-07-17,18.99,19.08,18.86,18.91,114439,18.99,19.08,18.86,18.91,114439,0.0,1.0
2017-07-18,19.06,19.48,18.9874,19.45,259748,19.06,19.48,18.9874,19.45,259748,0.0,1.0
2017-07-19,19.3,19.56,19.15,19.27,213998,19.3,19.56,19.15,19.27,213998,0.0,1.0
2017-07-20,19.62,19.72,19.44,19.46,131349,19.62,19.72,19.44,19.46,131349,0.0,1.0
2017-07-21,19.2,19.41,19.16,19.4,174854,19.2,19.41,19.16,19.4,174854,0.0,1.0
2017-07-24,19.04,19.09,18.82,18.88,167008,19.04,19.09,18.82,18.88,167008,0.0,1.0
2017-07-25,18.72,18.95,18.68,18.91,263292,18.72,18.95,18.68,18.91,263292,0.0,1.0
2017-07-26,18.86,18.9,18.6,18.66,120867,18.86,18.9,18.6,18.66,120867,0.0,1.0
2017-07-27,18.9,19.08,18.9,18.98,60703,18.9,19.08,18.9,18.98,60703,0.0,1.0
2017-07-28,19.02,19.08,18.9,18.94,92920,19.02,19.08,18.9,18.94,92920,0.0,1.0
2017-07-31,18.88,18.91,18.71,18.77,182722,18.88,18.91,18.71,18.77,182722,0.0,1.0
2017-08-01,18.5,18.76,18.45,18.76,217991,18.5,18.76,18.45,18.76,217991,0.0,1.0
2017-08-02,18.59,18.69,18.55,18.69,53639,18.59,18.69,18.55,18.69,53639,0.0,1.0
2017-08-03,18.59,18.65,18.41,18.45,115137,18.59,18.65,18.41,18.45,115137,0.0,1.0
2017-08-04,18.71,18.72,18.59,18.67,88301,18.71,18.72,18.59,18.67,88301,0.0,1.0
2017-08-07,18.89,18.92,18.78,18.8,192140,18.89,18.92,18.78,18.8,192140,0.0,1.0
2017-08-08,18.79,18.96,18.76,18.96,168387,18.79,18.96,18.76,18.96,168387,0.0,1.0
2017-08-09,18.84,18.89,18.76,18.76,44764,18.84,18.89,18.76,18.76,44764,0.0,1.0
2017-08-10,18.32,19.0,18.2,18.88,327880,18.32,19.0,18.2,18.88,327880,0.0,1.0
2017-08-11,18.42,18.44,18.26,18.3,88914,18.42,18.44,18.26,18.3,88914,0.0,1.0
2017-08-14,18.46,18.48,18.2,18.25,68140,18.46,18.48,18.2,18.25,68140,0.0,1.0
2017-08-15,18.16,18.3,18.09,18.29,113260,18.16,18.3,18.09,18.29,113260,0.0,1.0
2017-08-16,18.06,18.15,17.9,18.15,288314,18.06,18.15,17.9,18.15,288314,0.0,1.0
2017-08-17,17.92,18.06,17.91,18.03,114187,17.92,18.06,17.91,18.03,114187,0.0,1.0
2017-08-18,17.99,18.03,17.92,17.92,58146,17.99,18.03,17.92,17.92,58146,0.0,1.0
2017-08-21,17.87,17.95,17.83,17.9,106507,17.87,17.95,17.83,17.9,106507,0.0,1.0
2017-08-22,17.78,17.89,17.78,17.88,64427,17.78,17.89,17.78,17.88,64427,0.0,1.0
2017-08-23,17.6,17.9,17.59,17.9,86488,17.6,17.9,17.59,17.9,86488,0.0,1.0
2017-08-24,17.63,17.64,17.54,17.62,43799,17.63,17.64,17.54,17.62,43799,0.0,1.0
2017-08-25,17.48,17.6,17.47,17.6,70902,17.48,17.6,17.47,17.6,70902,0.0,1.0
2017-08-28,17.41,17.52,17.37,17.52,35912,17.41,17.52,17.37,17.52,35912,0.0,1.0
2017-08-29,17.31,17.35,17.2354,17.3,72807,17.31,17.35,17.2354,17.3,72807,0.0,1.0
2017-08-30,17.13,17.28,17.12,17.28,85647,17.13,17.28,17.12,17.28,85647,0.0,1.0
2017-08-31,17.69,17.7,17.11,17.14,108634,17.69,17.7,17.11,17.14,108634,0.0,1.0
2017-09-01,17.56,17.81,17.5,17.81,61340,17.56,17.81,17.5,17.81,61340,0.0,1.0
2017-09-05,17.71,17.805,17.6783,17.72,78162,17.71,17.805,17.6783,17.72,78162,0.0,1.0
2017-09-06,17.84,17.88,17.68,17.7,56282,17.84,17.88,17.68,17.7,56282,0.0,1.0
2017-09-07,17.6,17.79,17.56,17.76,87710,17.6,17.79,17.56,17.76,87710,0.0,1.0
2017-09-08,17.66,17.72,17.63,17.63,39532,17.66,17.72,17.63,17.63,39532,0.0,1.0
2017-09-11,17.67,17.74,17.56,17.6,29206,17.67,17.74,17.56,17.6,29206,0.0,1.0
2017-09-12,17.4,17.6,17.14,17.58,331343,17.4,17.6,17.14,17.58,331343,0.0,1.0
2017-09-13,17.43,17.63,17.42,17.49,52140,17.43,17.63,17.42,17.49,52140,0.0,1.0
2017-09-14,17.54,17.6,17.47,17.47,36176,17.54,17.6,17.47,17.47,36176,0.0,1.0
2017-09-15,17.57,17.59,17.47,17.51,33428,17.57,17.59,17.47,17.51,33428,0.0,1.0
2017-09-18,17.41,17.52,17.37,17.52,53321,17.41,17.52,17.37,17.52,53321,0.0,1.0
2017-09-19,17.28,17.47,17.18,17.45,67284,17.28,17.47,17.18,17.45,67284,0.0,1.0
2017-09-20,17.37,17.4,17.32,17.35,41910,17.37,17.4,17.32,17.35,41910,0.0,1.0
2017-09-21,17.37,17.4,17.3,17.3,21818,17.37,17.4,17.3,17.3,21818,0.0,1.0
2017-09-22,17.48,17.62,17.4,17.42,38964,17.48,17.62,17.4,17.42,38964,0.0,1.0
2017-09-25,17.52,17.55,17.41,17.41,42870,17.52,17.55,17.41,17.41,42870,0.0,1.0
2017-09-26,17.47,17.59,17.45,17.48,102848,17.47,17.59,17.45,17.48,102848,0.0,1.0
2017-09-27,17.56,17.57,17.32,17.37,46569,17.56,17.57,17.32,17.37,46569,0.0,1.0
2017-09-28,17.48,17.5,17.43,17.5,41244,17.48,17.5,17.43,17.5,41244,0.0,1.0
2017-09-29,17.64,17.72,17.4,17.54,100191,17.64,17.72,17.4,17.54,100191,0.0,1.0
2017-10-02,17.47,17.58,17.42,17.56,30436,17.47,17.58,17.42,17.56,30436,0.0,1.0
2017-10-03,17.36,17.42,17.34,17.37,66639,17.36,17.42,17.34,17.37,66639,0.0,1.0
2017-10-04,17.3,17.35,17.22,17.35,55915,17.3,17.35,17.22,17.35,55915,0.0,1.0
2017-10-05,17.37,17.44,17.29,17.35,29836,17.37,17.44,17.29,17.35,29836,0.0,1.0
2017-10-06,17.41,17.44,17.37,17.37,24460,17.41,17.44,17.37,17.37,24460,0.0,1.0
2017-10-09,17.39,17.42,17.31,17.42,25308,17.39,17.42,17.31,17.42,25308,0.0,1.0
2017-10-10,17.34,17.45,17.32,17.44,17443,17.34,17.45,17.32,17.44,17443,0.0,1.0
2017-10-11,17.2,17.33,17.2,17.33,41823,17.2,17.33,17.2,17.33,41823,0.0,1.0
2017-10-12,17.36,17.57,17.08,17.2,199212,17.36,17.57,17.08,17.2,199212,0.0,1.0
2017-10-13,17.51,17.55,17.35,17.39,52300,17.51,17.55,17.35,17.39,52300,0.0,1.0
2017-10-16,17.44,17.51,17.4,17.51,23862,17.44,17.51,17.4,17.51,23862,0.0,1.0
2017-10-17,17.4,17.45,17.33,17.35,33117,17.4,17.45,17.33,17.35,33117,0.0,1.0
2017-10-18,17.33,17.36,17.29,17.35,55784,17.33,17.36,17.29,17.35,55784,0.0,1.0
2017-10-19,17.34,17.44,17.34,17.35,113058,17.34,17.44,17.34,17.35,113058,0.0,1.0
2017-10-20,17.19,17.39,17.18,17.39,78089,17.19,17.39,17.18,17.39,78089,0.0,1.0
2017-10-23,17.47,17.47,17.13,17.2,84820,17.47,17.47,17.13,17.2,84820,0.0,1.0
2017-10-24,17.52,17.54,17.43,17.45,25655,17.52,17.54,17.43,17.45,25655,0.0,1.0
2017-10-25,17.46,17.64,17.44,17.58,52320,17.46,17.64,17.44,17.58,52320,0.0,1.0
2017-10-26,17.41,17.47,17.39,17.43,42486,17.41,17.47,17.39,17.43,42486,0.0,1.0
2017-10-27,17.34,17.39,17.3,17.35,59950,17.34,17.39,17.3,17.35,59950,0.0,1.0
2017-10-30,17.35,17.36,17.28,17.3,31295,17.35,17.36,17.28,17.3,31295,0.0,1.0
2017-10-31,17.21,17.34,17.19,17.34,47290,17.21,17.34,17.19,17.34,47290,0.0,1.0
2017-11-01,17.29,17.33,17.25,17.25,36006,17.29,17.33,17.25,17.25,36006,0.0,1.0
2017-11-02,17.4,17.43,17.33,17.33,46950,17.4,17.43,17.33,17.33,46950,0.0,1.0
2017-11-03,17.32,17.4,17.27,17.37,34554,17.32,17.4,17.27,17.37,34554,0.0,1.0
2017-11-06,17.27,17.36,17.27,17.36,57840,17.27,17.36,17.27,17.36,57840,0.0,1.0
2017-11-07,17.27,17.29,17.21,17.26,33523,17.27,17.29,17.21,17.26,33523,0.0,1.0
2017-11-08,17.23,17.31,17.18,17.21,35516,17.23,17.31,17.18,17.21,35516,0.0,1.0
2017-11-09,17.0,17.32,16.95,17.32,178929,17.0,17.32,16.95,17.32,178929,0.0,1.0
2017-11-10,17.04,17.06,16.95,17.0,56624,17.04,17.06,16.95,17.0,56624,0.0,1.0
2017-11-13,16.96,17.0,16.95,16.95,50203,16.96,17.0,16.95,16.95,50203,0.0,1.0
2017-11-14,16.78,16.95,16.75,16.95,112281,16.78,16.95,16.75,16.95,112281,0.0,1.0
2017-11-15,16.81,16.82,16.76,16.78,40424,16.81,16.82,16.76,16.78,40424,0.0,1.0
2017-11-16,16.69,16.8,16.68,16.8,72112,16.69,16.8,16.68,16.8,72112,0.0,1.0
2017-11-17,16.97,17.0,16.72,16.72,109632,16.97,17.0,16.72,16.72,109632,0.0,1.0
2017-11-20,17.01,17.04,16.89,16.91,57017,17.01,17.04,16.89,16.91,57017,0.0,1.0
2017-11-21,16.98,17.03,16.93,16.94,71791,16.98,17.03,16.93,16.94,71791,0.0,1.0
2017-11-22,17.03,17.1,16.95,16.95,41525,17.03,17.1,16.95,16.95,41525,0.0,1.0
2017-11-24,16.93,17.07,16.87,17.01,36949,16.93,17.07,16.87,17.01,36949,0.0,1.0
2017-11-27,16.83,16.96,16.82,16.93,34735,16.83,16.96,16.82,16.93,34735,0.0,1.0
2017-11-28,16.72,16.83,16.72,16.83,36465,16.72,16.83,16.72,16.83,36465,0.0,1.0
2017-11-29,16.92,16.92,16.74,16.74,44430,16.92,16.92,16.74,16.74,44430,0.0,1.0
2017-11-30,16.99,17.04,16.86,16.88,99231,16.99,17.04,16.86,16.88,99231,0.0,1.0
2017-12-01,17.08,17.13,17.0,17.0,57625,17.08,17.13,17.0,17.0,57625,0.0,1.0
2017-12-04,16.88,17.15,16.84,17.15,47336,16.88,17.15,16.84,17.15,47336,0.0,1.0
2017-12-05,16.91,17.04,16.86,16.9,31182,16.91,17.04,16.86,16.9,31182,0.0,1.0
2017-12-06,16.83,16.98,16.791,16.98,41109,16.83,16.98,16.791,16.98,41109,0.0,1.0
2017-12-07,16.81,16.83,16.77,16.79,31384,16.81,16.83,16.77,16.79,31384,0.0,1.0
2017-12-08,16.84,16.8943,16.82,16.87,22273,16.84,16.8943,16.82,16.87,22273,0.0,1.0
2017-12-11,16.7,16.78,16.66,16.78,46118,16.7,16.78,16.66,16.78,46118,0.0,1.0
2017-12-12,16.65,16.85,16.6175,16.67,68876,16.65,16.85,16.6175,16.67,68876,0.0,1.0
2017-12-13,16.68,16.73,16.62,16.62,321029,16.68,16.73,16.62,16.62,321029,0.0,1.0
2017-12-14,16.67,16.73,16.64,16.69,44177,16.67,16.73,16.64,16.69,44177,0.0,1.0
2017-12-15,16.57,16.73,16.57,16.63,102805,16.57,16.73,16.57,16.63,102805,0.0,1.0
2017-12-18,16.58,16.6255,16.57,16.58,58077,16.58,16.6255,16.57,16.58,58077,0.0,1.0
2017-12-19,16.62,16.65,16.58,16.58,26921,16.62,16.65,16.58,16.58,26921,0.0,1.0
2017-12-20,16.67,16.73,16.6,16.61,26780,16.67,16.73,16.6,16.61,26780,0.0,1.0
2017-12-21,16.76,16.8024,16.68,16.74,86604,16.76,16.8024,16.68,16.74,86604,0.0,1.0
2017-12-22,16.81,16.81,16.73,16.76,37629,16.81,16.81,16.73,16.76,37629,0.0,1.0
2017-12-26,16.8,16.84,16.75,16.76,39469,16.8,16.84,16.75,16.76,39469,0.0,1.0
2017-12-27,16.861,16.9,16.79,16.79,38411,16.861,16.9,16.79,16.79,38411,0.0,1.0
2017-12-28,16.77,16.84,16.72,16.83,30235,16.77,16.84,16.72,16.83,30235,0.0,1.0
2017-12-29,16.767,16.7708,16.7251,16.75,49564,16.767,16.7708,16.7251,16.75,49564,0.0,1.0
2018-01-02,16.845,16.8893,16.75,16.75,65878,16.845,16.8893,16.75,16.75,65878,0.0,1.0
2018-01-03,16.84,16.9,16.8101,16.9,166855,16.84,16.9,16.8101,16.9,166855,0.0,1.0
2018-01-04,16.78,16.86,16.74,16.86,25559,16.78,16.86,16.74,16.86,25559,0.0,1.0
2018-01-05,16.7552,16.78,16.73,16.73,27839,16.7552,16.78,16.73,16.73,27839,0.0,1.0
2018-01-08,16.58,16.73,16.57,16.73,95286,16.58,16.73,16.57,16.73,95286,0.0,1.0
2018-01-09,16.6698,16.6901,16.6282,16.63,33740,16.6698,16.6901,16.6282,16.63,33740,0.0,1.0
2018-01-10,16.69,16.71,16.6387,16.6701,63279,16.69,16.71,16.6387,16.6701,63279,0.0,1.0
2018-01-11,16.7,16.74,16.62,16.62,107793,16.7,16.74,16.62,16.62,107793,0.0,1.0
2018-01-12,16.61,16.73,16.53,16.68,88941,16.61,16.73,16.53,16.68,88941,0.0,1.0
2018-01-16,16.67,16.67,16.54,16.58,62925,16.67,16.67,16.54,16.58,62925,0.0,1.0
2018-01-17,16.82,16.85,16.66,16.69,62247,16.82,16.85,16.66,16.69,62247,0.0,1.0
2018-01-18,16.78,16.84,16.75,16.81,32651,16.78,16.84,16.75,16.81,32651,0.0,1.0
2018-01-19,16.81,16.8793,16.78,16.83,26418,16.81,16.8793,16.78,16.83,26418,0.0,1.0
2018-01-22,16.79,16.92,16.78,16.9,50399,16.79,16.92,16.78,16.9,50399,0.0,1.0
2018-01-23,16.8,16.8,16.7,16.76,23605,16.8,16.8,16.7,16.76,23605,0.0,1.0
2018-01-24,16.96,17.0,16.86,16.9,67020,16.96,17.0,16.86,16.9,67020,0.0,1.0
2018-01-25,16.96,17.049,16.9196,17.0,60608,16.96,17.049,16.9196,17.0,60608,0.0,1.0
2018-01-26,16.98,17.01,16.91,16.96,31729,16.98,17.01,16.91,16.96,31729,0.0,1.0
2018-01-29,17.06,17.1,17.01,17.07,112808,17.06,17.1,17.01,17.07,112808,0.0,1.0
2018-01-30,17.13,17.19,17.08,17.08,78730,17.13,17.19,17.08,17.08,78730,0.0,1.0
2018-01-31,17.15,17.1799,17.09,17.15,47053,17.15,17.1799,17.09,17.15,47053,0.0,1.0
2018-02-01,17.14,17.18,17.03,17.14,32839,17.14,17.18,17.03,17.14,32839,0.0,1.0
2018-02-02,17.11,17.1797,17.0774,17.13,40293,17.11,17.1797,17.0774,17.13,40293,0.0,1.0
2018-02-05,16.98,17.1,16.9368,17.05,112271,16.98,17.1,16.9368,17.05,112271,0.0,1.0
2018-02-06,17.19,17.23,16.99,16.99,110614,17.19,17.23,16.99,16.99,110614,0.0,1.0
2018-02-07,17.25,17.3,17.15,17.25,82055,17.25,17.3,17.15,17.25,82055,0.0,1.0
2018-02-08,17.23,17.37,17.23,17.25,71554,17.23,17.37,17.23,17.25,71554,0.0,1.0
2018-02-09,17.15,17.3,17.13,17.21,152861,17.15,17.3,17.13,17.21,152861,0.0,1.0
2018-02-12,17.36,17.36,17.27,17.28,79617,17.36,17.36,17.27,17.28,79617,0.0,1.0
2018-02-13,17.31,17.409,17.31,17.38,83453,17.31,17.409,17.31,17.38,83453,0.0,1.0
2018-02-14,17.32,17.4,17.26,17.29,54516,17.32,17.4,17.26,17.29,54516,0.0,1.0
2018-02-15,17.41,17.41,17.29,17.35,123646,17.41,17.41,17.29,17.35,123646,0.0,1.0
2018-02-16,17.35,17.4,17.34,17.4,65925,17.35,17.4,17.34,17.4,65925,0.0,1.0
2018-02-20,17.29,17.4799,17.28,17.41,75281,17.29,17.4799,17.28,17.41,75281,0.0,1.0
2018-02-21,17.32,17.39,17.2802,17.35,19763,17.32,17.39,17.2802,17.35,19763,0.0,1.0
2018-02-22,17.35,17.37,17.26,17.3,27011,17.35,17.37,17.26,17.3,27011,0.0,1.0
2018-02-23,17.35,17.4,17.31,17.4,55434,17.35,17.4,17.31,17.4,55434,0.0,1.0
2018-02-26,17.46,17.5092,17.41,17.45,66497,17.46,17.5092,17.41,17.45,66497,0.0,1.0
2018-02-27,17.52,17.54,17.48,17.49,65069,17.52,17.54,17.48,17.49,65069,0.0,1.0
2018-02-28,17.61,17.73,17.56,17.56,154618,17.61,17.73,17.56,17.56,154618,0.0,1.0
2018-03-01,17.84,17.84,17.61,17.61,195104,17.84,17.84,17.61,17.61,195104,0.0,1.0
2018-03-02,17.76,17.84,17.69,17.81,108162,17.76,17.84,17.69,17.81,108162,0.0,1.0
2018-03-05,17.86,17.87,17.73,17.82,83087,17.86,17.87,17.73,17.82,83087,0.0,1.0
2018-03-06,17.8849,17.89,17.7852,17.81,48697,17.8849,17.89,17.7852,17.81,48697,0.0,1.0
2018-03-07,17.85,17.91,17.84,17.84,51130,17.85,17.91,17.84,17.84,51130,0.0,1.0
2018-03-08,18.1,18.11,17.86,17.86,276813,18.1,18.11,17.86,17.86,276813,0.0,1.0
2018-03-09,17.97,18.05,17.9381,18.0,62810,17.97,18.05,17.9381,18.0,62810,0.0,1.0
2018-03-12,17.99,17.9901,17.86,17.86,117626,17.99,17.9901,17.86,17.86,117626,0.0,1.0
2018-03-13,18.05,18.169,18.0438,18.05,60765,18.05,18.169,18.0438,18.05,60765,0.0,1.0
2018-03-14,17.96,18.13,17.93,18.08,43930,17.96,18.13,17.93,18.08,43930,0.0,1.0
2018-03-15,17.86,17.98,17.801,17.98,40335,17.86,17.98,17.801,17.98,40335,0.0,1.0
2018-03-16,17.69,17.8141,17.69,17.81,85595,17.69,17.8141,17.69,17.81,85595,0.0,1.0
2018-03-19,17.41,17.56,17.3701,17.56,116773,17.41,17.56,17.3701,17.56,116773,0.0,1.0
2018-03-20,17.36,17.4328,17.3,17.37,65915,17.36,17.4328,17.3,17.37,65915,0.0,1.0
2018-03-21,17.34,17.4,17.3118,17.4,48978,17.34,17.4,17.3118,17.4,48978,0.0,1.0
2018-03-22,17.42,17.43,17.34,17.4,25265,17.42,17.43,17.34,17.4,25265,0.0,1.0
2018-03-23,17.44,17.48,17.1201,17.3,80150,17.44,17.48,17.1201,17.3,80150,0.0,1.0
2018-03-26,17.37,17.5499,17.34,17.51,47535,17.37,17.5499,17.34,17.51,47535,0.0,1.0
2018-03-27,17.34,17.44,17.291,17.44,28985,17.34,17.44,17.291,17.44,28985,0.0,1.0
2018-03-28,17.32,17.35,17.26,17.33,29524,17.32,17.35,17.26,17.33,29524,0.0,1.0
2018-03-29,17.96,18.0,17.32,17.43,280186,17.96,18.0,17.32,17.43,280186,0.0,1.0
2018-04-02,17.96,18.158,17.96,18.05,122906,17.96,18.158,17.96,18.05,122906,0.0,1.0
2018-04-03,17.9952,18.15,17.96,18.04,91253,17.9952,18.15,17.96,18.04,91253,0.0,1.0
2018-04-04,17.66,17.87,17.5,17.61,76081,17.66,17.87,17.5,17.61,76081,0.0,1.0
2018-04-05,18.08,18.1,17.81,17.81,172396,18.08,18.1,17.81,17.81,172396,0.0,1.0
2018-04-06,18.0252,18.08,17.931,17.96,64174,18.0252,18.08,17.931,17.96,64174,0.0,1.0
2018-04-09,18.139,18.209,18.05,18.09,171630,18.139,18.209,18.05,18.09,171630,0.0,1.0
2018-04-10,18.1,18.18,18.02,18.11,91703,18.1,18.18,18.02,18.11,91703,0.0,1.0
2018-04-11,17.9686,18.09,17.93,18.09,82367,17.9686,18.09,17.93,18.09,82367,0.0,1.0
2018-04-12,18.06,18.07,17.9,17.9,57651,18.06,18.07,17.9,17.9,57651,0.0,1.0
2018-04-13,17.88,18.02,17.87,18.02,84902,17.88,18.02,17.87,18.02,84902,0.0,1.0
2018-04-16,17.76,17.94,17.74,17.89,83068,17.76,17.94,17.74,17.89,83068,0.0,1.0
2018-04-17,17.7,17.8,17.6601,17.77,97471,17.7,17.8,17.6601,17.77,97471,0.0,1.0
2018-04-18,17.78,17.825,17.73,17.78,38588,17.78,17.825,17.73,17.78,38588,0.0,1.0
2018-04-19,17.78,17.83,17.73,17.83,50061,17.78,17.83,17.73,17.83,50061,0.0,1.0
2018-04-20,17.5606,17.699,17.54,17.67,89853,17.5606,17.699,17.54,17.67,89853,0.0,1.0
2018-04-23,17.62,17.65,17.54,17.55,66213,17.62,17.65,17.54,17.55,66213,0.0,1.0
2018-04-24,17.7359,17.75,17.55,17.58,55160,17.7359,17.75,17.55,17.58,55160,0.0,1.0
2018-04-25,17.95,17.99,17.81,17.81,131588,17.95,17.99,17.81,17.81,131588,0.0,1.0
2018-04-26,17.96,17.98,17.8651,17.97,38825,17.96,17.98,17.8651,17.97,38825,0.0,1.0
2018-04-27,18.12,18.12,17.96,18.0,80334,18.12,18.12,17.96,18.0,80334,0.0,1.0
2018-04-30,18.19,18.3,18.1101,18.21,108646,18.19,18.3,18.1101,18.21,108646,0.0,1.0
2018-05-01,18.38,18.39,18.25,18.25,88697,18.38,18.39,18.25,18.25,88697,0.0,1.0
2018-05-02,18.38,18.4048,18.32,18.4,36486,18.38,18.4048,18.32,18.4,36486,0.0,1.0
2018-05-03,18.48,18.4976,18.34,18.38,118567,18.48,18.4976,18.34,18.38,118567,0.0,1.0
2018-05-04,18.419,18.476,18.381,18.44,64534,18.419,18.476,18.381,18.44,64534,0.0,1.0
2018-05-07,18.15,18.3,18.15,18.29,84600,18.15,18.3,18.15,18.29,84600,0.0,1.0
2018-05-08,18.32,18.32,18.205,18.24,79424,18.32,18.32,18.205,18.24,79424,0.0,1.0
2018-05-09,18.28,18.354,18.25,18.29,37229,18.28,18.354,18.25,18.29,37229,0.0,1.0
2018-05-10,18.18,18.42,18.16,18.28,160400,18.18,18.42,18.16,18.28,160400,0.0,1.0
2018-05-11,18.06,18.15,18.03,18.12,90342,18.06,18.15,18.03,18.12,90342,0.0,1.0
2018-05-14,18.0652,18.11,17.97,18.04,52607,18.0652,18.11,17.97,18.04,52607,0.0,1.0
2018-05-15,18.23,18.24,18.05,18.14,52782,18.23,18.24,18.05,18.14,52782,0.0,1.0
2018-05-16,18.1101,18.3,18.1,18.24,90632,18.1101,18.3,18.1,18.24,90632,0.0,1.0
2018-05-17,17.99,18.23,17.96,18.23,73229,17.99,18.23,17.96,18.23,73229,0.0,1.0
2018-05-18,18.21,18.27,18.0797,18.13,113928,18.21,18.27,18.0797,18.13,113928,0.0,1.0
2018-05-21,18.28,18.35,18.215,18.35,133703,18.28,18.35,18.215,18.35,133703,0.0,1.0
2018-05-22,18.36,18.42,18.33,18.36,82474,18.36,18.42,18.33,18.36,82474,0.0,1.0
2018-05-23,18.47,18.5,18.33,18.33,90306,18.47,18.5,18.33,18.33,90306,0.0,1.0
2018-05-24,18.34,18.6,18.31,18.54,164547,18.34,18.6,18.31,18.54,164547,0.0,1.0
2018-05-25,18.45,18.49,18.34,18.41,44230,18.45,18.49,18.34,18.41,44230,0.0,1.0
2018-05-29,18.2,18.42,18.1,18.41,68238,18.2,18.42,18.1,18.41,68238,0.0,1.0
2018-05-30,17.98,18.0916,17.88,18.09,261475,17.98,18.0916,17.88,18.09,261475,0.0,1.0
2018-05-31,18.0299,18.19,18.0,18.12,74725,18.0299,18.19,18.0,18.12,74725,0.0,1.0
2018-06-01,17.94,18.12,17.92,18.11,91313,17.94,18.12,17.92,18.11,91313,0.0,1.0
2018-06-04,17.55,17.82,17.55,17.82,288438,17.55,17.82,17.55,17.82,288438,0.0,1.0
2018-06-05,17.6699,17.695,17.578,17.65,138634,17.6699,17.695,17.578,17.65,138634,0.0,1.0
2018-06-06,17.53,17.75,17.51,17.73,73986,17.53,17.75,17.51,17.73,73986,0.0,1.0
2018-06-07,17.48,17.64,17.37,17.64,96037,17.48,17.64,17.37,17.64,96037,0.0,1.0
2018-06-08,17.4899,17.53,17.39,17.42,78327,17.4899,17.53,17.39,17.42,78327,0.0,1.0
2018-06-11,17.07,17.44,17.06,17.41,206161,17.07,17.44,17.06,17.41,206161,0.0,1.0
2018-06-12,17.46,17.55,17.17,17.18,316883,17.46,17.55,17.17,17.18,316883,0.0,1.0
2018-06-13,17.4004,17.5,17.31,17.39,319708,17.4004,17.5,17.31,17.39,319708,0.0,1.0
2018-06-14,16.95,17.23,16.92,17.21,203383,16.95,17.23,16.92,17.21,203383,0.0,1.0
2018-06-15,16.87,17.11,16.69,16.75,155200,16.87,17.11,16.69,16.75,155200,0.0,1.0
2018-06-18,16.6501,16.7882,16.62,16.77,103636,16.6501,16.7882,16.62,16.77,103636,0.0,1.0
2018-06-19,16.6,16.73,16.01,16.39,399439,16.6,16.73,16.01,16.39,399439,0.0,1.0
2018-06-20,16.63,16.73,16.38,16.66,101045,16.63,16.73,16.38,16.66,101045,0.0,1.0
2018-06-21,16.75,16.81,16.63,16.66,80901,16.75,16.81,16.63,16.66,80901,0.0,1.0
2018-06-22,16.71,16.799,16.63,16.72,33104,16.71,16.799,16.63,16.72,33104,0.0,1.0
2018-06-25,16.41,16.68,16.4016,16.58,101426,16.41,16.68,16.4016,16.58,101426,0.0,1.0
2018-06-26,16.52,16.61,16.35,16.57,60980,16.52,16.61,16.35,16.57,60980,0.0,1.0
2018-06-27,16.5,16.7,16.47,16.59,80077,16.5,16.7,16.47,16.59,80077,0.0,1.0
2018-06-28,16.21,16.48,16.2,16.48,42048,16.21,16.48,16.2,16.48,42048,0.0,1.0
2018-06-29,16.44,16.63,16.3,16.3,86343,16.44,16.63,16.3,16.3,86343,0.0,1.0
2018-07-02,16.01,16.38,15.96,16.38,122200,16.01,16.38,15.96,16.38,122200,0.0,1.0
2018-07-03,16.19,16.27,16.13,16.14,26484,16.19,16.27,16.13,16.14,26484,0.0,1.0
2018-07-05,16.1449,16.38,16.14,16.21,44367,16.1449,16.38,16.14,16.21,44367,0.0,1.0
2018-07-06,16.51,16.55,16.19,16.19,82554,16.51,16.55,16.19,16.19,82554,0.0,1.0
2018-07-09,16.2898,16.37,16.14,16.37,59716,16.2898,16.37,16.14,16.37,59716,0.0,1.0
2018-07-10,16.035,16.2,15.8796,16.2,214906,16.035,16.2,15.8796,16.2,214906,0.0,1.0
2018-07-11,15.76,15.9724,15.73,15.92,117341,15.76,15.9724,15.73,15.92,117341,0.0,1.0
2018-07-12,15.94,16.1266,15.66,15.8,124055,15.94,16.1266,15.66,15.8,124055,0.0,1.0
2018-07-13,15.77,15.89,15.7,15.85,56520,15.77,15.89,15.7,15.85,56520,0.0,1.0
2018-07-16,15.851,15.9646,15.78,15.78,23838,15.851,15.9646,15.78,15.78,23838,0.0,1.0
2018-07-17,16.04,16.1,15.9431,15.99,97151,16.04,16.1,15.9431,15.99,97151,0.0,1.0
2018-07-18,16.05,16.12,15.99,16.12,41915,16.05,16.12,15.99,16.12,41915,0.0,1.0
2018-07-19,16.2,16.22,16.02,16.07,82118,16.2,16.22,16.02,16.07,82118,0.0,1.0
2018-07-20,16.3199,16.3348,16.13,16.24,81774,16.3199,16.3348,16.13,16.24,81774,0.0,1.0
2018-07-23,16.41,16.47,16.3252,16.39,41118,16.41,16.47,16.3252,16.39,41118,0.0,1.0
2018-07-24,16.24,16.37,16.201,16.26,49504,16.24,16.37,16.201,16.26,49504,0.0,1.0
2018-07-25,16.53,16.53,16.33,16.33,86570,16.53,16.53,16.33,16.33,86570,0.0,1.0
2018-07-26,16.53,16.725,16.51,16.68,183049,16.53,16.725,16.51,16.68,183049,0.0,1.0
2018-07-27,16.57,16.64,16.52,16.52,34826,16.57,16.64,16.52,16.52,34826,0.0,1.0
2018-07-30,16.8,16.889,16.72,16.72,57639,16.8,16.889,16.72,16.72,57639,0.0,1.0
2018-07-31,16.96,17.07,16.81,16.91,79040,16.96,17.07,16.81,16.91,79040,0.0,1.0
2018-08-01,16.74,17.0138,16.67,16.96,50538,16.74,17.0138,16.67,16.96,50538,0.0,1.0
2018-08-02,16.82,16.9957,16.77,16.83,43166,16.82,16.9957,16.77,16.83,43166,0.0,1.0
2018-08-03,16.95,17.0,16.79,16.82,70568,16.95,17.0,16.79,16.82,70568,0.0,1.0
2018-08-06,16.98,17.03,16.95,16.98,33643,16.98,17.03,16.95,16.98,33643,0.0,1.0
2018-08-07,16.97,17.04,16.91,17.03,49959,16.97,17.04,16.91,17.03,49959,0.0,1.0
2018-08-08,16.98,17.085,16.95,17.0,64667,16.98,17.085,16.95,17.0,64667,0.0,1.0
2018-08-09,16.85,16.9869,16.7842,16.96,53757,16.85,16.9869,16.7842,16.96,53757,0.0,1.0
2018-08-10,16.42,16.9101,16.41,16.85,338539,16.42,16.9101,16.41,16.85,338539,0.0,1.0
2018-08-13,16.4,16.4059,16.24,16.28,32933,16.4,16.4059,16.24,16.28,32933,0.0,1.0
2018-08-14,16.66,16.66,16.41,16.44,37545,16.66,16.66,16.41,16.44,37545,0.0,1.0
2018-08-15,16.61,16.688,16.52,16.52,36396,16.61,16.688,16.52,16.52,36396,0.0,1.0
2018-08-16,16.78,16.83,16.72,16.72,38443,16.78,16.83,16.72,16.72,38443,0.0,1.0
2018-08-17,16.7,16.798,16.63,16.74,48309,16.7,16.798,16.63,16.74,48309,0.0,1.0
2018-08-20,16.6659,16.7,16.55,16.7,30294,16.6659,16.7,16.55,16.7,30294,0.0,1.0
2018-08-21,16.539,16.67,16.48,16.52,29798,16.539,16.67,16.48,16.52,29798,0.0,1.0
2018-08-22,16.26,16.47,16.23,16.47,64163,16.26,16.47,16.23,16.47,64163,0.0,1.0
2018-08-23,16.04,16.23,16.03,16.2,85683,16.04,16.23,16.03,16.2,85683,0.0,1.0
2018-08-24,16.09,16.15,16.03,16.06,50438,16.09,16.15,16.03,16.06,50438,0.0,1.0
2018-08-27,16.02,16.13,15.9,16.0,320292,16.02,16.13,15.9,16.0,320292,0.0,1.0
2018-08-28,15.8599,16.09,15.85,16.07,55529,15.8599,16.09,15.85,16.07,55529,0.0,1.0
2018-08-29,15.8701,15.93,15.825,15.93,36112,15.8701,15.93,15.825,15.93,36112,0.0,1.0
2018-08-30,15.85,15.95,15.8201,15.95,49175,15.85,15.95,15.8201,15.95,49175,0.0,1.0
2018-08-31,16.2,16.223,15.87,15.9,52295,16.2,16.223,15.87,15.9,52295,0.0,1.0
2018-09-04,16.29,16.3,16.07,16.13,68336,16.29,16.3,16.07,16.13,68336,0.0,1.0
2018-09-05,16.2,16.3,16.141,16.21,18310,16.2,16.3,16.141,16.21,18310,0.0,1.0
2018-09-06,16.22,16.27,16.11,16.11,40498,16.22,16.27,16.11,16.11,40498,0.0,1.0
2018-09-07,16.25,16.3184,16.15,16.15,59386,16.25,16.3184,16.15,16.15,59386,0.0,1.0
2018-09-10,16.28,16.29,16.18,16.24,42613,16.28,16.29,16.18,16.24,42613,0.0,1.0
2018-09-11,16.24,16.31,16.2239,16.24,35940,16.24,16.31,16.2239,16.24,35940,0.0,1.0
2018-09-12,15.78,16.2028,15.6799,16.19,325762,15.78,16.2028,15.6799,16.19,325762,0.0,1.0
2018-09-13,15.7,15.8,15.6262,15.76,55776,15.7,15.8,15.6262,15.76,55776,0.0,1.0
2018-09-14,15.71,15.73,15.6466,15.65,31593,15.71,15.73,15.6466,15.65,31593,0.0,1.0
2018-09-17,15.59,15.68,15.575,15.68,55605,15.59,15.68,15.575,15.68,55605,0.0,1.0
2018-09-18,15.4,15.56,15.39,15.56,98700,15.4,15.56,15.39,15.56,98700,0.0,1.0
2018-09-19,15.5,15.5434,15.41,15.41,49904,15.5,15.5434,15.41,15.41,49904,0.0,1.0
2018-09-20,15.75,15.86,15.5,15.57,91970,15.75,15.86,15.5,15.57,91970,0.0,1.0
2018-09-21,15.93,15.94,15.77,15.79,69333,15.93,15.94,15.77,15.79,69333,0.0,1.0
2018-09-24,16.03,16.0756,15.896,15.91,189377,16.03,16.0756,15.896,15.91,189377,0.0,1.0
2018-09-25,16.14,16.15,15.95,15.97,86100,16.14,16.15,15.95,15.97,86100,0.0,1.0
2018-09-26,16.06,16.1532,16.05,16.11,39180,16.06,16.1532,16.05,16.11,39180,0.0,1.0
2018-09-27,16.1843,16.2,16.1,16.15,26742,16.1843,16.2,16.1,16.15,26742,0.0,1.0
2018-09-28,15.865,16.22,15.8,16.19,126648,15.865,16.22,15.8,16.19,126648,0.0,1.0
2018-10-01,16.23,16.23,15.94,15.94,53529,16.23,16.23,15.94,15.94,53529,0.0,1.0
2018-10-02,16.29,16.32,16.15,16.19,56696,16.29,16.32,16.15,16.19,56696,0.0,1.0
2018-10-03,16.15,16.29,16.15,16.22,23877,16.15,16.29,16.15,16.22,23877,0.0,1.0
2018-10-04,16.28,16.31,16.22,16.25,27361,16.28,16.31,16.22,16.25,27361,0.0,1.0
2018-10-05,16.25,16.3143,16.13,16.25,86647,16.25,16.3143,16.13,16.25,86647,0.0,1.0
2018-10-08,16.21,16.2499,16.16,16.21,38046,16.21,16.2499,16.16,16.21,38046,0.0,1.0
2018-10-09,16.16,16.25,16.13,16.18,36732,16.16,16.25,16.13,16.18,36732,0.0,1.0
2018-10-10,16.05,16.16,16.05,16.16,33067,16.05,16.16,16.05,16.16,33067,0.0,1.0
2018-10-11,16.33,16.44,15.992,16.0,136378,16.33,16.44,15.992,16.0,136378,0.0,1.0
2018-10-12,16.495,16.4999,16.32,16.33,144812,16.495,16.4999,16.32,16.33,144812,0.0,1.0
2018-10-15,16.62,16.6669,16.4799,16.48,76725,16.62,16.6669,16.4799,16.48,76725,0.0,1.0
2018-10-16,16.55,16.58,16.4928,16.56,68631,16.55,16.58,16.4928,16.56,68631,0.0,1.0
2018-10-17,16.48,16.564,16.48,16.5,27463,16.48,16.564,16.48,16.5,27463,0.0,1.0
2018-10-18,16.38,16.42,16.33,16.39,77653,16.38,16.42,16.33,16.39,77653,0.0,1.0
2018-10-19,16.22,16.34,16.2101,16.34,44317,16.22,16.34,16.2101,16.34,44317,0.0,1.0
2018-10-22,16.3499,16.3845,16.26,16.26,46532,16.3499,16.3845,16.26,16.26,46532,0.0,1.0
2018-10-23,16.3799,16.4503,16.28,16.36,46741,16.3799,16.4503,16.28,16.36,46741,0.0,1.0
2018-10-24,16.29,16.34,16.2801,16.34,16014,16.29,16.34,16.2801,16.34,16014,0.0,1.0
2018-10-25,16.05,16.19,16.02,16.18,46255,16.05,16.19,16.02,16.18,46255,0.0,1.0
2018-10-26,16.33,16.36,16.07,16.07,227349,16.33,16.36,16.07,16.07,227349,0.0,1.0
2018-10-29,16.28,16.37,16.23,16.36,46520,16.28,16.37,16.23,16.36,46520,0.0,1.0
2018-10-30,16.1854,16.29,16.17,16.29,30887,16.1854,16.29,16.17,16.29,30887,0.0,1.0
2018-10-31,16.12,16.1758,16.1,16.15,12582,16.12,16.1758,16.1,16.15,12582,0.0,1.0
2018-11-01,16.21,16.4003,16.09,16.16,39623,16.21,16.4003,16.09,16.16,39623,0.0,1.0
2018-11-02,16.39,16.47,16.2,16.2299,42477,16.39,16.47,16.2,16.2299,42477,0.0,1.0
2018-11-05,16.4749,16.5,16.42,16.46,19721,16.4749,16.5,16.42,16.46,19721,0.0,1.0
2018-11-06,16.44,16.51,16.4306,16.466,27267,16.44,16.51,16.4306,16.466,27267,0.0,1.0
2018-11-07,16.4,16.4494,16.399,16.4,23061,16.4,16.4494,16.399,16.4,23061,0.0,1.0
2018-11-08,16.46,16.6,16.18,16.45,155474,16.46,16.6,16.18,16.45,155474,0.0,1.0
2018-11-09,16.3,16.4096,16.26,16.35,20778,16.3,16.4096,16.26,16.35,20778,0.0,1.0
2018-11-12,16.32,16.42,16.3,16.32,15818,16.32,16.42,16.3,16.32,15818,0.0,1.0
2018-11-13,16.17,16.27,16.16,16.27,27893,16.17,16.27,16.16,16.27,27893,0.0,1.0
2018-11-14,16.18,16.26,16.15,16.25,30942,16.18,16.26,16.15,16.25,30942,0.0,1.0
2018-11-15,16.17,16.35,16.17,16.29,21546,16.17,16.35,16.17,16.29,21546,0.0,1.0
2018-11-16,16.12,16.17,16.0781,16.17,42439,16.12,16.17,16.0781,16.17,42439,0.0,1.0
2018-11-19,16.02,16.15,15.98,16.1,69110,16.02,16.15,15.98,16.1,69110,0.0,1.0
2018-11-20,15.98,16.04,15.98,16.04,21775,15.98,16.04,15.98,16.04,21775,0.0,1.0
2018-11-21,16.01,16.01,15.945,15.99,12717,16.01,16.01,15.945,15.99,12717,0.0,1.0
2018-11-23,15.94,16.01,15.912,16.01,8293,15.94,16.01,15.912,16.01,8293,0.0,1.0
2018-11-26,15.81,15.9363,15.8,15.87,66643,15.81,15.9363,15.8,15.87,66643,0.0,1.0
2018-11-27,15.83,15.8846,15.79,15.8,26327,15.83,15.8846,15.79,15.8,26327,0.0,1.0
2018-11-28,16.04,16.04,15.88,15.88,42715,16.04,16.04,15.88,15.88,42715,0.0,1.0
2018-11-29,15.997,16.06,15.9843,16.0,9591,15.997,16.06,15.9843,16.0,9591,0.0,1.0
2018-11-30,16.17,16.18,16.05,16.05,140516,16.17,16.18,16.05,16.05,140516,0.0,1.0
2018-12-03,16.3283,16.38,16.29,16.31,46477,16.3283,16.38,16.29,16.31,46477,0.0,1.0
2018-12-04,16.4091,16.41,16.31,16.33,38724,16.4091,16.41,16.31,16.33,38724,0.0,1.0
2018-12-06,16.36,16.4,16.22,16.35,35809,16.36,16.4,16.22,16.35,35809,0.0,1.0
2018-12-07,16.45,16.465,16.38,16.4,124167,16.45,16.465,16.38,16.4,124167,0.0,1.0
2018-12-10,16.379,16.465,16.36,16.37,25830,16.379,16.465,16.36,16.37,25830,0.0,1.0
2018-12-11,16.43,16.46,16.3103,16.41,34789,16.43,16.46,16.3103,16.41,34789,0.0,1.0
2018-12-12,16.42,16.53,16.4,16.47,42497,16.42,16.53,16.4,16.47,42497,0.0,1.0
2018-12-13,16.4052,16.4772,16.39,16.44,12387,16.4052,16.4772,16.39,16.44,12387,0.0,1.0
2018-12-14,16.41,16.527,16.41,16.45,19822,16.41,16.527,16.41,16.45,19822,0.0,1.0
2018-12-17,16.38,16.47,16.37,16.42,22594,16.38,16.47,16.37,16.42,22594,0.0,1.0
2018-12-18,16.4706,16.4764,16.39,16.39,14914,16.4706,16.4764,16.39,16.39,14914,0.0,1.0
2018-12-19,16.32,16.45,16.32,16.42,50537,16.32,16.45,16.32,16.42,50537,0.0,1.0
2018-12-20,16.1,16.375,16.1,16.33,22951,16.1,16.375,16.1,16.33,22951,0.0,1.0
2018-12-21,16.18,16.2399,16.09,16.11,128334,16.18,16.2399,16.09,16.11,128334,0.0,1.0
2018-12-24,16.16,16.1899,15.99,15.99,38899,16.16,16.1899,15.99,15.99,38899,0.0,1.0
2018-12-26,15.98,16.2,15.98,16.15,38937,15.98,16.2,15.98,16.15,38937,0.0,1.0
2018-12-27,16.07,16.12,15.9,15.9,61406,16.07,16.12,15.9,15.9,61406,0.0,1.0
2018-12-28,16.095,16.1732,16.09,16.1,15515,16.095,16.1732,16.09,16.1,15515,0.0,1.0
2018-12-31,16.05,16.15,16.01,16.09,48981,16.05,16.15,16.01,16.09,48981,0.0,1.0
2019-01-02,16.12,16.17,16.03,16.1,9708,16.12,16.17,16.03,16.1,9708,0.0,1.0
2019-01-03,16.25,16.2799,16.14,16.14,135468,16.25,16.2799,16.14,16.14,135468,0.0,1.0
2019-01-04,16.4,16.4,16.28,16.28,90657,16.4,16.4,16.28,16.28,90657,0.0,1.0
2019-01-07,16.4,16.42,16.35,16.42,41094,16.4,16.42,16.35,16.42,41094,0.0,1.0
2019-01-08,16.33,16.4399,16.28,16.43,147125,16.33,16.4399,16.28,16.43,147125,0.0,1.0
2019-01-09,16.4,16.44,16.35,16.35,29725,16.4,16.44,16.35,16.35,29725,0.0,1.0
2019-01-10,16.2,16.38,16.17,16.38,36630,16.2,16.38,16.17,16.38,36630,0.0,1.0
2019-01-11,16.27,16.29,16.215,16.25,9220,16.27,16.29,16.215,16.25,9220,0.0,1.0
2019-01-14,16.318,16.3537,16.21,16.26,23143,16.318,16.3537,16.21,16.26,23143,0.0,1.0
2019-01-15,16.05,16.3,16.0143,16.3,35828,16.05,16.3,16.0143,16.3,35828,0.0,1.0
2019-01-16,16.13,16.1326,16.08,16.08,10468,16.13,16.1326,16.08,16.08,10468,0.0,1.0
2019-01-17,16.29,16.3599,16.11,16.15,28838,16.29,16.3599,16.11,16.15,28838,0.0,1.0
2019-01-18,16.35,16.38,16.28,16.34,18907,16.35,16.38,16.28,16.34,18907,0.0,1.0
2019-01-22,16.25,16.36,16.21,16.36,40933,16.25,16.36,16.21,16.36,40933,0.0,1.0
2019-01-23,16.28,16.3491,16.25,16.32,7432,16.28,16.3491,16.25,16.32,7432,0.0,1.0
2019-01-24,16.24,16.283,16.19,16.27,9467,16.24,16.283,16.19,16.27,9467,0.0,1.0
2019-01-25,16.31,16.33,16.18,16.25,14042,16.31,16.33,16.18,16.25,14042,0.0,1.0
2019-01-28,16.3,16.33,16.25,16.31,71018,16.3,16.33,16.25,16.31,71018,0.0,1.0
2019-01-29,16.26,16.2694,16.19,16.2648,9255,16.26,16.2694,16.19,16.2648,9255,0.0,1.0
2019-01-30,16.35,16.379,16.2963,16.3,21891,16.35,16.379,16.2963,16.3,21891,0.0,1.0
2019-01-31,16.19,16.3343,16.1533,16.31,80790,16.19,16.3343,16.1533,16.31,80790,0.0,1.0
2019-02-01,16.24,16.3554,16.24,16.31,48776,16.24,16.3554,16.24,16.31,48776,0.0,1.0
2019-02-04,16.28,16.33,16.22,16.25,22889,16.28,16.33,16.22,16.25,22889,0.0,1.0
2019-02-05,16.325,16.35,16.21,16.27,33427,16.325,16.35,16.21,16.27,33427,0.0,1.0
2019-02-06,16.3113,16.33,16.2778,16.31,17581,16.3113,16.33,16.2778,16.31,17581,0.0,1.0
2019-02-07,16.17,16.29,16.15,16.29,37780,16.17,16.29,16.15,16.29,37780,0.0,1.0
2019-02-08,16.07,16.36,16.07,16.19,60902,16.07,16.36,16.07,16.19,60902,0.0,1.0
2019-02-11,16.07,16.07,15.99,16.06,35369,16.07,16.07,15.99,16.06,35369,0.0,1.0
2019-02-12,16.22,16.24,16.065,16.1,42470,16.22,16.24,16.065,16.1,42470,0.0,1.0
2019-02-13,16.28,16.28,16.1743,16.24,44080,16.28,16.28,16.1743,16.24,44080,0.0,1.0
2019-02-14,16.14,16.23,16.1,16.23,47000,16.14,16.23,16.1,16.23,47000,0.0,1.0
2019-02-15,16.11,16.1832,16.06,16.14,96823,16.11,16.1832,16.06,16.14,96823,0.0,1.0
2019-02-19,15.94,16.13,15.91,16.1,99058,15.94,16.13,15.91,16.1,99058,0.0,1.0
2019-02-20,16.0099,16.04,15.91,15.96,22959,16.0099,16.04,15.91,15.96,22959,0.0,1.0
2019-02-21,16.1603,16.2889,16.15,16.2,55364,16.1603,16.2889,16.15,16.2,55364,0.0,1.0
2019-02-22,16.2,16.24,16.17,16.22,35496,16.2,16.24,16.17,16.22,35496,0.0,1.0
2019-02-25,16.03,16.22,16.0244,16.22,24263,16.03,16.22,16.0244,16.22,24263,0.0,1.0
2019-02-26,15.85,15.992,15.85,15.99,81465,15.85,15.992,15.85,15.99,81465,0.0,1.0
2019-02-27,15.76,15.93,15.75,15.93,35342,15.76,15.93,15.75,15.93,35342,0.0,1.0
2019-02-28,15.65,15.77,15.65,15.74,35212,15.65,15.77,15.65,15.74,35212,0.0,1.0
2019-03-01,15.76,15.775,15.5,15.68,47175,15.76,15.775,15.5,15.68,47175,0.0,1.0
2019-03-04,15.87,15.9534,15.8346,15.91,39805,15.87,15.9534,15.8346,15.91,39805,0.0,1.0
2019-03-05,15.8884,15.94,15.85,15.8536,13801,15.8884,15.94,15.85,15.8536,13801,0.0,1.0
2019-03-06,15.76,15.89,15.71,15.89,10331,15.76,15.89,15.71,15.89,10331,0.0,1.0
2019-03-07,15.49,15.72,15.45,15.72,35132,15.49,15.72,15.45,15.72,35132,0.0,1.0
2019-03-08,15.47,15.55,15.35,15.55,53829,15.47,15.55,15.35,15.55,53829,0.0,1.0
2019-03-11,15.4,15.51,15.38,15.51,31892,15.4,15.51,15.38,15.51,31892,0.0,1.0
2019-03-12,15.56,15.5912,15.4,15.4,28381,15.56,15.5912,15.4,15.4,28381,0.0,1.0
2019-03-13,15.5812,15.67,15.49,15.52,45237,15.5812,15.67,15.49,15.52,45237,0.0,1.0
2019-03-14,15.6716,15.7499,15.6,15.63,23076,15.6716,15.7499,15.6,15.63,23076,0.0,1.0
2019-03-15,15.7493,15.78,15.69,15.69,17632,15.7493,15.78,15.69,15.69,17632,0.0,1.0
2019-03-18,15.75,15.83,15.68,15.77,24539,15.75,15.83,15.68,15.77,24539,0.0,1.0
2019-03-19,15.7192,15.8,15.61,15.73,27425,15.7192,15.8,15.61,15.73,27425,0.0,1.0
2019-03-20,15.7359,15.753,15.65,15.753,17200,15.7359,15.753,15.65,15.753,17200,0.0,1.0
2019-03-21,15.9,15.94,15.76,15.8012,58128,15.9,15.94,15.76,15.8012,58128,0.0,1.0
2019-03-22,15.99,16.05,15.9,16.02,98150,15.99,16.05,15.9,16.02,98150,0.0,1.0
2019-03-25,16.03,16.0725,15.94,16.0,114184,16.03,16.0725,15.94,16.0,114184,0.0,1.0
2019-03-26,15.96,16.05,15.9001,16.03,45589,15.96,16.05,15.9001,16.03,45589,0.0,1.0
2019-03-27,15.85,15.95,15.79,15.95,27399,15.85,15.95,15.79,15.95,27399,0.0,1.0
2019-03-28,15.84,15.89,15.805,15.86,80367,15.84,15.89,15.805,15.86,80367,0.0,1.0
2019-03-29,15.23,15.85,15.22,15.85,387443,15.23,15.85,15.22,15.85,387443,0.0,1.0
2019-04-01,15.43,15.45,15.33,15.33,216475,15.43,15.45,15.33,15.33,216475,0.0,1.0
2019-04-02,15.431,15.44,15.31,15.42,49576,15.431,15.44,15.31,15.42,49576,0.0,1.0
2019-04-03,15.49,15.54,15.4,15.51,55654,15.49,15.54,15.4,15.51,55654,0.0,1.0
2019-04-04,15.56,15.61,15.5,15.5,60557,15.56,15.61,15.5,15.5,60557,0.0,1.0
2019-04-05,15.4,15.49,15.38,15.49,42123,15.4,15.49,15.38,15.49,42123,0.0,1.0
2019-04-08,15.36,15.4642,15.32,15.46,45485,15.36,15.4642,15.32,15.46,45485,0.0,1.0
2019-04-09,15.37,15.41,15.15,15.3,108572,15.37,15.41,15.15,15.3,108572,0.0,1.0
2019-04-10,15.4,15.447,15.38,15.38,35853,15.4,15.447,15.38,15.38,35853,0.0,1.0
2019-04-11,15.35,15.42,15.28,15.4,25751,15.35,15.42,15.28,15.4,25751,0.0,1.0
2019-04-12,15.35,15.37,15.27,15.34,97285,15.35,15.37,15.27,15.34,97285,0.0,1.0
2019-04-15,15.44,15.48,15.39,15.44,40149,15.44,15.48,15.39,15.44,40149,0.0,1.0
2019-04-16,15.26,15.35,15.24,15.35,57743,15.26,15.35,15.24,15.35,57743,0.0,1.0
2019-04-17,15.27,15.315,15.21,15.26,31731,15.27,15.315,15.21,15.26,31731,0.0,1.0
2019-04-18,15.24,15.28,15.22,15.28,32026,15.24,15.28,15.22,15.28,32026,0.0,1.0
2019-04-22,15.07,15.2102,15.07,15.19,56182,15.07,15.2102,15.07,15.19,56182,0.0,1.0
2019-04-23,14.98,15.12,14.95,15.12,84189,14.98,15.12,14.95,15.12,84189,0.0,1.0
2019-04-24,14.77,14.97,14.77,14.97,54819,14.77,14.97,14.77,14.97,54819,0.0,1.0
2019-04-25,14.8499,14.98,14.6383,14.73,78615,14.8499,14.98,14.6383,14.73,78615,0.0,1.0
2019-04-26,15.04,15.0848,14.97,14.97,32105,15.04,15.0848,14.97,14.97,32105,0.0,1.0
2019-04-29,15.0119,15.19,15.01,15.19,45596,15.0119,15.19,15.01,15.19,45596,0.0,1.0
2019-04-30,15.07,15.0977,14.93,15.035,36964,15.07,15.0977,14.93,15.035,36964,0.0,1.0
2019-05-01,15.3,15.3,15.09,15.13,51070,15.3,15.3,15.09,15.13,51070,0.0,1.0
2019-05-02,15.33,15.37,15.2167,15.29,68829,15.33,15.37,15.2167,15.29,68829,0.0,1.0
2019-05-03,15.35,15.35,15.22,15.28,75409,15.35,15.35,15.22,15.28,75409,0.0,1.0
2019-05-06,15.1,15.1371,14.87,14.88,82907,15.1,15.1371,14.87,14.88,82907,0.0,1.0
2019-05-07,15.23,15.24,15.094,15.11,41818,15.23,15.24,15.094,15.11,41818,0.0,1.0
2019-05-08,15.06,15.27,15.03,15.27,22482,15.06,15.27,15.03,15.27,22482,0.0,1.0
2019-05-09,14.7,14.91,14.68,14.91,83312,14.7,14.91,14.68,14.91,83312,0.0,1.0
2019-05-10,14.67,14.78,14.45,14.66,121578,14.67,14.78,14.45,14.66,121578,0.0,1.0
2019-05-13,14.87,14.8799,14.38,14.44,147790,14.87,14.8799,14.38,14.44,147790,0.0,1.0
2019-05-14,15.1895,15.24,15.09,15.09,82895,15.1895,15.24,15.09,15.09,82895,0.0,1.0
2019-05-15,15.15,15.5,15.15,15.36,125780,15.15,15.5,15.15,15.36,125780,0.0,1.0
2019-05-16,15.44,15.45,15.31,15.34,95290,15.44,15.45,15.31,15.34,95290,0.0,1.0
2019-05-17,15.46,15.51,15.4301,15.49,182858,15.46,15.51,15.4301,15.49,182858,0.0,1.0
2019-05-20,15.63,15.7,15.59,15.65,139131,15.63,15.7,15.59,15.65,139131,0.0,1.0
2019-05-21,15.85,15.93,15.76,15.85,200443,15.85,15.93,15.76,15.85,200443,0.0,1.0
2019-05-22,15.91,15.94,15.79,15.79,124774,15.91,15.94,15.79,15.79,124774,0.0,1.0
2019-05-23,15.78,16.0369,15.7,15.91,153805,15.78,16.0369,15.7,15.91,153805,0.0,1.0
2019-05-24,16.13,16.13,15.9401,15.95,189322,16.13,16.13,15.9401,15.95,189322,0.0,1.0
2019-05-28,16.64,16.64,16.2859,16.33,493104,16.64,16.64,16.2859,16.33,493104,0.0,1.0
2019-05-29,16.58,17.0,16.4201,16.99,743032,16.58,17.0,16.4201,16.99,743032,0.0,1.0
2019-05-30,17.02,17.25,16.7,16.7,564460,17.02,17.25,16.7,16.7,564460,0.0,1.0
2019-05-31,16.71,16.92,16.69,16.71,310517,16.71,16.92,16.69,16.71,310517,0.0,1.0
2019-06-03,16.64,16.84,16.5,16.75,319581,16.64,16.84,16.5,16.75,319581,0.0,1.0
2019-06-04,16.75,16.92,16.61,16.8,279986,16.75,16.92,16.61,16.8,279986,0.0,1.0
2019-06-05,16.35,16.66,16.32,16.56,275497,16.35,16.66,16.32,16.56,275497,0.0,1.0
2019-06-06,16.56,16.61,16.13,16.2,122702,16.56,16.61,16.13,16.2,122702,0.0,1.0
2019-06-07,16.39,16.51,16.39,16.47,81472,16.39,16.51,16.39,16.47,81472,0.0,1.0
2019-06-10,16.47,16.4899,16.21,16.28,193206,16.47,16.4899,16.21,16.28,193206,0.0,1.0
2019-06-11,16.75,16.87,16.2,16.36,257313,16.75,16.87,16.2,16.36,257313,0.0,1.0
2019-06-12,16.8,16.96,16.77,16.85,241931,16.8,16.96,16.77,16.85,241931,0.0,1.0
2019-06-13,17.06,17.0703,16.92,17.03,255732,17.06,17.0703,16.92,17.03,255732,0.0,1.0
2019-06-14,17.25,17.315,17.11,17.12,323355,17.25,17.315,17.11,17.12,323355,0.0,1.0
2019-06-17,17.41,17.55,17.27,17.55,436346,17.41,17.55,17.27,17.55,436346,0.0,1.0
2019-06-18,17.21,17.4,17.15,17.24,249636,17.21,17.4,17.15,17.24,249636,0.0,1.0
2019-06-19,16.94,17.18,16.8642,17.15,214339,16.94,17.18,16.8642,17.15,214339,0.0,1.0
2019-06-20,17.17,17.18,16.93,16.98,143348,17.17,17.18,16.93,16.98,143348,0.0,1.0
2019-06-21,17.02,17.15,16.98,17.1,182243,17.02,17.15,16.98,17.1,182243,0.0,1.0
2019-06-24,17.12,17.1411,17.03,17.08,204855,17.12,17.1411,17.03,17.08,204855,0.0,1.0
2019-06-25,17.1,17.2874,17.07,17.19,193412,17.1,17.2874,17.07,17.19,193412,0.0,1.0
2019-06-26,17.0,17.1083,16.97,17.06,140795,17.0,17.1083,16.97,17.06,140795,0.0,1.0
2019-06-27,16.9,17.0841,16.9,17.08,103026,16.9,17.0841,16.9,17.08,103026,0.0,1.0
2019-06-28,16.44,17.4,16.1536,16.95,492960,16.44,17.4,16.1536,16.95,492960,0.0,1.0
2019-07-01,16.1,16.37,16.09,16.37,229519,16.1,16.37,16.09,16.37,229519,0.0,1.0
2019-07-02,16.32,16.32,16.11,16.11,122419,16.32,16.32,16.11,16.11,122419,0.0,1.0
2019-07-03,16.76,16.78,16.42,16.42,114824,16.76,16.78,16.42,16.42,114824,0.0,1.0
2019-07-05,16.77,16.83,16.5767,16.76,138128,16.77,16.83,16.5767,16.76,138128,0.0,1.0
2019-07-08,16.75,16.88,16.63,16.87,76232,16.75,16.88,16.63,16.87,76232,0.0,1.0
2019-07-09,16.55,16.6,16.465,16.57,56122,16.55,16.6,16.465,16.57,56122,0.0,1.0
2019-07-10,16.64,16.71,16.46,16.52,91096,16.64,16.71,16.46,16.52,91096,0.0,1.0
2019-07-11,16.9,16.9261,16.401,16.6,126629,16.9,16.9261,16.401,16.6,126629,0.0,1.0
2019-07-12,17.25,17.25,16.99,16.99,178137,17.25,17.25,16.99,16.99,178137,0.0,1.0
2019-07-15,16.87,17.2,16.87,17.2,142148,16.87,17.2,16.87,17.2,142148,0.0,1.0
2019-07-16,16.71,16.755,16.5628,16.69,111498,16.71,16.755,16.5628,16.69,111498,0.0,1.0
2019-07-17,16.72,16.9,16.7,16.83,83671,16.72,16.9,16.7,16.83,83671,0.0,1.0
2019-07-18,16.45,16.5897,16.38,16.54,185096,16.45,16.5897,16.38,16.54,185096,0.0,1.0
2019-07-19,16.64,16.66,16.46,16.46,105860,16.64,16.66,16.46,16.46,105860,0.0,1.0
2019-07-22,16.35,16.51,16.33,16.4,110913,16.35,16.51,16.33,16.4,110913,0.0,1.0
2019-07-23,16.48,16.52,16.28,16.38,146382,16.48,16.52,16.28,16.38,146382,0.0,1.0
2019-07-24,16.44,16.5893,16.41,16.57,38218,16.44,16.5893,16.41,16.57,38218,0.0,1.0
2019-07-25,16.4,16.52,16.38,16.52,29280,16.4,16.52,16.38,16.52,29280,0.0,1.0
2019-07-26,16.3,16.3909,16.28,16.36,67626,16.3,16.3909,16.28,16.36,67626,0.0,1.0
2019-07-29,16.38,16.43,16.35,16.4,63763,16.38,16.43,16.35,16.4,63763,0.0,1.0
2019-07-30,16.17,16.3,16.17,16.27,96963,16.17,16.3,16.17,16.27,96963,0.0,1.0
2019-07-31,15.86,16.13,15.85,16.13,216806,15.86,16.13,15.85,16.13,216806,0.0,1.0
2019-08-01,15.67,15.91,15.54,15.89,156479,15.67,15.91,15.54,15.89,156479,0.0,1.0
2019-08-02,15.88,15.9,15.74,15.74,70652,15.88,15.9,15.74,15.74,70652,0.0,1.0
2019-08-05,16.06,16.08,15.62,15.66,158146,16.06,16.08,15.62,15.66,158146,0.0,1.0
2019-08-06,15.91,16.01,15.88,16.01,40148,15.91,16.01,15.88,16.01,40148,0.0,1.0
2019-08-07,16.04,16.04,15.8171,15.91,55829,16.04,16.04,15.8171,15.91,55829,0.0,1.0
2019-08-08,16.14,16.16,16.0352,16.05,151261,16.14,16.16,16.0352,16.05,151261,0.0,1.0
2019-08-09,16.14,16.3,16.06,16.22,113055,16.14,16.3,16.06,16.22,113055,0.0,1.0
2019-08-12,15.25,16.01,15.14,16.01,452933,15.25,16.01,15.14,16.01,452933,0.0,1.0
2019-08-13,15.02,15.32,15.0,15.06,306261,15.02,15.32,15.0,15.06,306261,0.0,1.0
2019-08-14,14.82,15.13,14.8,15.1,198711,14.82,15.13,14.8,15.1,198711,0.0,1.0
2019-08-15,14.82,14.93,14.78,14.85,125910,14.82,14.93,14.78,14.85,125910,0.0,1.0
2019-08-16,15.1,15.11,14.81,14.81,115299,15.1,15.11,14.81,14.81,115299,0.0,1.0
2019-08-19,14.92,15.0121,14.88,14.95,94088,14.92,15.0121,14.88,14.95,94088,0.0,1.0
2019-08-20,14.8,15.1,14.76,15.1,105487,14.8,15.1,14.76,15.1,105487,0.0,1.0
2019-08-21,14.83,14.866,14.71,14.79,80587,14.83,14.866,14.71,14.79,80587,0.0,1.0
2019-08-22,14.81,14.9401,14.7675,14.89,59989,14.81,14.9401,14.7675,14.89,59989,0.0,1.0
2019-08-23,14.7,14.7743,14.655,14.72,91710,14.7,14.7743,14.655,14.72,91710,0.0,1.0
2019-08-26,14.75,14.91,14.7,14.91,49424,14.75,14.91,14.7,14.91,49424,0.0,1.0
2019-08-27,14.64,14.78,14.64,14.77,47061,14.64,14.78,14.64,14.77,47061,0.0,1.0
2019-08-28,14.8,14.8411,14.6,14.65,66570,14.8,14.8411,14.6,14.65,66570,0.0,1.0
2019-08-29,14.795,14.955,14.78,14.83,66421,14.795,14.955,14.78,14.83,66421,0.0,1.0
2019-08-30,14.75,14.9199,14.75,14.9,60003,14.75,14.9199,14.75,14.9,60003,0.0,1.0
2019-09-03,14.51,14.85,14.5,14.85,99094,14.51,14.85,14.5,14.85,99094,0.0,1.0
2019-09-04,14.43,14.528,14.38,14.51,136486,14.43,14.528,14.38,14.51,136486,0.0,1.0
2019-09-05,14.47,14.58,14.4679,14.56,44647,14.47,14.58,14.4679,14.56,44647,0.0,1.0
2019-09-06,14.32,14.46,14.28,14.46,94371,14.32,14.46,14.28,14.46,94371,0.0,1.0
2019-09-09,14.3,14.39,14.247,14.33,76073,14.3,14.39,14.247,14.33,76073,0.0,1.0
2019-09-10,14.61,14.61,14.4,14.4,73909,14.61,14.61,14.4,14.4,73909,0.0,1.0
2019-09-11,14.51,14.61,14.41,14.61,125974,14.51,14.61,14.41,14.61,125974,0.0,1.0
2019-09-12,14.77,14.78,14.3,14.55,306578,14.77,14.78,14.3,14.55,306578,0.0,1.0
2019-09-13,14.79,14.89,14.72,14.81,132526,14.79,14.89,14.72,14.81,132526,0.0,1.0
2019-09-16,14.99,15.0,14.8165,14.86,106648,14.99,15.0,14.8165,14.86,106648,0.0,1.0
2019-09-17,14.71,14.8566,14.68,14.85,97192,14.71,14.8566,14.68,14.85,97192,0.0,1.0
2019-09-18,14.79,14.83,14.67,14.67,30446,14.79,14.83,14.67,14.67,30446,0.0,1.0
2019-09-19,14.81,14.86,14.763,14.79,55291,14.81,14.86,14.763,14.79,55291,0.0,1.0
2019-09-20,14.73,14.8693,14.72,14.79,40530,14.73,14.8693,14.72,14.79,40530,0.0,1.0
2019-09-23,14.76,14.8486,14.76,14.79,44631,14.76,14.8486,14.76,14.79,44631,0.0,1.0
2019-09-24,14.86,14.9,14.72,14.72,67974,14.86,14.9,14.72,14.72,67974,0.0,1.0
2019-09-25,14.83,14.9095,14.77,14.89,23301,14.83,14.9095,14.77,14.89,23301,0.0,1.0
2019-09-26,14.79,14.83,14.711,14.83,42741,14.79,14.83,14.711,14.83,42741,0.0,1.0
2019-09-27,14.79,14.82,14.75,14.78,52347,14.79,14.82,14.75,14.78,52347,0.0,1.0
2019-09-30,15.18,15.2117,14.76,14.76,152721,15.18,15.2117,14.76,14.76,152721,0.0,1.0
2019-10-01,15.3,15.34,15.15,15.18,129343,15.3,15.34,15.15,15.18,129343,0.0,1.0
2019-10-02,15.14,15.29,15.1107,15.27,56448,15.14,15.29,15.1107,15.27,56448,0.0,1.0
2019-10-03,15.17,15.21,15.1,15.1,51427,15.17,15.21,15.1,15.1,51427,0.0,1.0
2019-10-04,15.1,15.21,15.0737,15.21,31446,15.1,15.21,15.0737,15.21,31446,0.0,1.0
2019-10-07,15.15,15.3,15.1,15.3,34473,15.15,15.3,15.1,15.3,34473,0.0,1.0
2019-10-08,15.38,15.41,15.1248,15.13,101521,15.38,15.41,15.1248,15.13,101521,0.0,1.0
2019-10-09,15.35,15.45,15.32,15.45,206864,15.35,15.45,15.32,15.45,206864,0.0,1.0
2019-10-10,14.96,15.37,14.9391,15.37,212389,14.96,15.37,14.9391,15.37,212389,0.0,1.0
2019-10-11,15.43,15.45,15.11,15.11,123002,15.43,15.45,15.11,15.11,123002,0.0,1.0
2019-10-14,15.38,15.45,15.35,15.4,51162,15.38,15.45,15.35,15.4,51162,0.0,1.0
2019-10-15,15.31,15.39,15.3,15.35,32203,15.31,15.39,15.3,15.35,32203,0.0,1.0
2019-10-16,15.3,15.3328,15.21,15.32,31792,15.3,15.3328,15.21,15.32,31792,0.0,1.0
2019-10-17,15.39,15.45,15.35,15.35,36278,15.39,15.45,15.35,15.35,36278,0.0,1.0
2019-10-18,15.3,15.368,15.2903,15.32,35365,15.3,15.368,15.2903,15.32,35365,0.0,1.0
2019-10-21,15.21,15.3455,15.21,15.31,26510,15.21,15.3455,15.21,15.31,26510,0.0,1.0
2019-10-22,15.24,15.35,15.1833,15.35,33646,15.24,15.35,15.1833,15.35,33646,0.0,1.0
2019-10-23,15.25,15.25,15.15,15.22,42753,15.25,15.25,15.15,15.22,42753,0.0,1.0
2019-10-24,15.17,15.27,15.12,15.12,39638,15.17,15.27,15.12,15.12,39638,0.0,1.0
2019-10-25,15.18,15.25,15.12,15.17,26074,15.18,15.25,15.12,15.17,26074,0.0,1.0
2019-10-28,15.03,15.14,15.03,15.11,119312,15.03,15.14,15.03,15.11,119312,0.0,1.0
2019-10-29,15.07,15.1393,14.98,15.03,31157,15.07,15.1393,14.98,15.03,31157,0.0,1.0
2019-10-30,15.16,15.185,15.08,15.08,52787,15.16,15.185,15.08,15.08,52787,0.0,1.0
2019-10-31,15.15,15.16,15.03,15.0991,80005,15.15,15.16,15.03,15.0991,80005,0.0,1.0
2019-11-01,15.1013,15.2099,15.041,15.0941,42753,15.1013,15.2099,15.041,15.0941,42753,0.0,1.0
2019-11-04,14.99,15.08,14.99,15.045,68070,14.99,15.08,14.99,15.045,68070,0.0,1.0
2019-11-05,14.95,15.0,14.92,14.97,66301,14.95,15.0,14.92,14.97,66301,0.0,1.0
2019-11-06,14.84,14.98,14.8,14.98,47971,14.84,14.98,14.8,14.98,47971,0.0,1.0
2019-11-07,14.68,14.84,14.6568,14.84,65744,14.68,14.84,14.6568,14.84,65744,0.0,1.0
2019-11-08,14.75,14.92,14.62,14.67,59777,14.75,14.92,14.62,14.67,59777,0.0,1.0
2019-11-11,14.66,14.7629,14.61,14.75,34182,14.66,14.7629,14.61,14.75,34182,0.0,1.0
2019-11-12,14.77,14.78,14.65,14.65,26730,14.77,14.78,14.65,14.65,26730,0.0,1.0
2019-11-13,14.66,14.75,14.66,14.73,54084,14.66,14.75,14.66,14.73,54084,0.0,1.0
2019-11-14,14.71,14.75,14.6871,14.7,36708,14.71,14.75,14.6871,14.7,36708,0.0,1.0
2019-11-15,14.57,14.71,14.54,14.71,110689,14.57,14.71,14.54,14.71,110689,0.0,1.0
2019-11-18,14.44,14.57,14.44,14.57,52331,14.44,14.57,14.44,14.57,52331,0.0,1.0
2019-11-19,14.59,14.6177,14.45,14.45,30334,14.59,14.6177,14.45,14.45,30334,0.0,1.0
2019-11-20,14.45,14.54,14.4372,14.54,27397,14.45,14.54,14.4372,14.54,27397,0.0,1.0
2019-11-21,14.5,14.53,14.478,14.52,36026,14.5,14.53,14.478,14.52,36026,0.0,1.0
2019-11-22,14.45,14.52,14.45,14.46,63516,14.45,14.52,14.45,14.46,63516,0.0,1.0
2019-11-25,14.55,14.6088,14.5,14.53,37041,14.55,14.6088,14.5,14.53,37041,0.0,1.0
2019-11-26,14.45,14.56,14.45,14.49,56733,14.45,14.56,14.45,14.49,56733,0.0,1.0
2019-11-27,14.33,14.47,14.3,14.46,79391,14.33,14.47,14.3,14.46,79391,0.0,1.0
2019-11-29,14.52,14.56,14.33,14.33,31616,14.52,14.56,14.33,14.33,31616,0.0,1.0
2019-12-02,14.55,14.5964,14.47,14.47,45841,14.55,14.5964,14.47,14.47,45841,0.0,1.0
2019-12-03,14.5324,14.61,14.49,14.54,36078,14.5324,14.61,14.49,14.54,36078,0.0,1.0
2019-12-04,14.45,14.6,14.4302,14.55,38094,14.45,14.6,14.4302,14.55,38094,0.0,1.0
2019-12-05,14.3722,14.4731,14.37,14.4,63168,14.3722,14.4731,14.37,14.4,63168,0.0,1.0
2019-12-06,14.387,14.44,14.3444,14.43,59030,14.387,14.44,14.3444,14.43,59030,0.0,1.0
2019-12-09,14.36,14.42,14.35,14.39,26875,14.36,14.42,14.35,14.39,26875,0.0,1.0
2019-12-10,14.38,14.45,14.33,14.33,45730,14.38,14.45,14.33,14.33,45730,0.0,1.0
2019-12-11,14.24,14.4,14.22,14.4,82982,14.24,14.4,14.22,14.4,82982,0.0,1.0
2019-12-12,14.46,14.5582,14.3,14.3,126903,14.46,14.5582,14.3,14.3,126903,0.0,1.0
2019-12-13,14.59,14.67,14.456,14.59,110095,14.59,14.67,14.456,14.59,110095,0.0,1.0
2019-12-16,14.78,14.84,14.7,14.71,113185,14.78,14.84,14.7,14.71,113185,0.0,1.0
2019-12-17,14.85,14.86,14.76,14.76,55848,14.85,14.86,14.76,14.76,55848,0.0,1.0
2019-12-18,14.75,14.84,14.74,14.8,41350,14.75,14.84,14.74,14.8,41350,0.0,1.0
2019-12-19,14.75,14.8126,14.7212,14.75,22628,14.75,14.8126,14.7212,14.75,22628,0.0,1.0
2019-12-20,14.82,14.83,14.75,14.76,67900,14.82,14.83,14.75,14.76,67900,0.0,1.0
2019-12-23,14.815,14.8559,14.78,14.78,45831,14.815,14.8559,14.78,14.78,45831,0.0,1.0
2019-12-24,14.81,14.83,14.78,14.83,14676,14.81,14.83,14.78,14.83,14676,0.0,1.0
2019-12-26,14.84,14.84,14.775,14.8,28417,14.84,14.84,14.775,14.8,28417,0.0,1.0
2019-12-27,14.88,14.9,14.82,14.85,50464,14.88,14.9,14.82,14.85,50464,0.0,1.0
2019-12-30,14.82,14.9155,14.771,14.85,116741,14.82,14.9155,14.771,14.85,116741,0.0,1.0
2019-12-31,14.8,14.87,14.762,14.87,77455,14.8,14.87,14.762,14.87,77455,0.0,1.0
2020-01-02,14.9,14.93,14.8,14.8,61599,14.9,14.93,14.8,14.8,61599,0.0,1.0
2020-01-03,14.73,14.85,14.7002,14.84,54424,14.73,14.85,14.7002,14.84,54424,0.0,1.0
2020-01-06,14.68,14.74,14.6237,14.72,57501,14.68,14.74,14.6237,14.72,57501,0.0,1.0
2020-01-07,14.67,14.68,14.6419,14.65,27503,14.67,14.68,14.6419,14.65,27503,0.0,1.0
2020-01-08,14.71,14.71,14.61,14.62,30085,14.71,14.71,14.61,14.62,30085,0.0,1.0
2020-01-09,14.67,14.7453,14.62,14.72,37690,14.67,14.7453,14.62,14.72,37690,0.0,1.0
2020-01-10,14.78,14.79,14.45,14.64,102074,14.78,14.79,14.45,14.64,102074,0.0,1.0
2020-01-13,14.85,14.875,14.79,14.79,47888,14.85,14.875,14.79,14.79,47888,0.0,1.0
2020-01-14,14.86,14.9,14.83,14.87,113879,14.86,14.9,14.83,14.87,113879,0.0,1.0
2020-01-15,14.8,14.9,14.77,14.89,56148,14.8,14.9,14.77,14.89,56148,0.0,1.0
2020-01-16,14.44,14.65,14.4,14.64,104362,14.44,14.65,14.4,14.64,104362,0.0,1.0
2020-01-17,14.82,14.83,14.44,14.44,74916,14.82,14.83,14.44,14.44,74916,0.0,1.0
2020-01-21,14.77,14.7842,14.67,14.76,49459,14.77,14.7842,14.67,14.76,49459,0.0,1.0
2020-01-22,14.77,14.8456,14.715,14.79,30998,14.77,14.8456,14.715,14.79,30998,0.0,1.0
2020-01-23,14.87,14.879,14.71,14.71,58194,14.87,14.879,14.71,14.71,58194,0.0,1.0
2020-01-24,14.65,14.8,14.65,14.78,30375,14.65,14.8,14.65,14.78,30375,0.0,1.0
2020-01-27,14.49,14.52,14.41,14.48,45467,14.49,14.52,14.41,14.48,45467,0.0,1.0
2020-01-28,14.59,14.65,14.49,14.5,29525,14.59,14.65,14.49,14.5,29525,0.0,1.0
2020-01-29,14.57,14.6157,14.54,14.58,80627,14.57,14.6157,14.54,14.58,80627,0.0,1.0
2020-01-30,14.39,14.468,14.355,14.43,26576,14.39,14.468,14.355,14.43,26576,0.0,1.0
2020-01-31,14.42,14.46,14.345,14.36,45571,14.42,14.46,14.345,14.36,45571,0.0,1.0
2020-02-03,14.35,14.378,14.1614,14.34,26165,14.35,14.378,14.1614,14.34,26165,0.0,1.0
2020-02-04,14.46,14.505,14.45,14.46,20002,14.46,14.505,14.45,14.46,20002,0.0,1.0
2020-02-05,14.43,14.5,14.402,14.5,12506,14.43,14.5,14.402,14.5,12506,0.0,1.0
2020-02-06,14.35,14.42,14.29,14.42,27377,14.35,14.42,14.29,14.42,27377,0.0,1.0
2020-02-07,14.47,14.5083,14.371,14.39,24862,14.47,14.5083,14.371,14.39,24862,0.0,1.0
2020-02-10,14.42,14.45,14.36,14.39,23841,14.42,14.45,14.36,14.39,23841,0.0,1.0
2020-02-11,14.35,14.42,14.3246,14.38,23681,14.35,14.42,14.3246,14.38,23681,0.0,1.0
2020-02-12,14.43,14.46,14.31,14.38,35216,14.43,14.46,14.31,14.38,35216,0.0,1.0
2020-02-13,14.36,14.3926,14.3452,14.38,28519,14.36,14.3926,14.3452,14.38,28519,0.0,1.0
2020-02-14,14.26,14.4071,14.2552,14.34,48198,14.26,14.4071,14.2552,14.34,48198,0.0,1.0
2020-02-18,14.45,14.45,14.33,14.33,97892,14.45,14.45,14.33,14.33,97892,0.0,1.0
2020-02-19,14.38,14.44,14.32,14.44,91593,14.38,14.44,14.32,14.44,91593,0.0,1.0
2020-02-20,14.3,14.35,14.27,14.32,130484,14.3,14.35,14.27,14.32,130484,0.0,1.0
2020-02-21,14.2,14.33,14.191,14.29,72093,14.2,14.33,14.191,14.29,72093,0.0,1.0
2020-02-24,14.05,14.084,13.952,14.06,87542,14.05,14.084,13.952,14.06,87542,0.0,1.0
2020-02-25,14.0355,14.08,14.01,14.06,42773,14.0355,14.08,14.01,14.06,42773,0.0,1.0
2020-02-26,14.0,14.12,13.9681,14.03,36800,14.0,14.12,13.9681,14.03,36800,0.0,1.0
2020-02-27,13.76,13.91,13.75,13.91,66051,13.76,13.91,13.75,13.91,66051,0.0,1.0
2020-02-28,13.76,13.8099,13.7,13.75,68096,13.76,13.8099,13.7,13.75,68096,0.0,1.0
2020-03-02,14.01,14.0118,13.79,13.79,36408,14.01,14.0118,13.79,13.79,36408,0.0,1.0
2020-03-03,14.15,14.27,14.1,14.1,45776,14.15,14.27,14.1,14.1,45776,0.0,1.0
2020-03-04,14.26,14.3,14.125,14.14,19854,14.26,14.3,14.125,14.14,19854,0.0,1.0
2020-03-05,14.155,14.19,14.1124,14.15,22252,14.155,14.19,14.1124,14.15,22252,0.0,1.0
2020-03-06,14.02,14.181,13.99,14.1,23169,14.02,14.181,13.99,14.1,23169,0.0,1.0
2020-03-09,13.85,13.88,13.65,13.77,94000,13.85,13.88,13.65,13.77,94000,0.0,1.0
2020-03-10,14.0,14.06,13.94,13.94,112817,14.0,14.06,13.94,13.94,112817,0.0,1.0
2020-03-11,13.85,13.981,13.8,13.91,50344,13.85,13.981,13.8,13.91,50344,0.0,1.0
2020-03-12,13.54,13.77,13.23,13.66,85100,13.54,13.77,13.23,13.66,85100,0.0,1.0
2020-03-13,13.76,13.8173,13.6,13.72,88158,13.76,13.8173,13.6,13.72,88158,0.0,1.0
2020-03-16,13.33,13.49,13.09,13.49,62826,13.33,13.49,13.09,13.49,62826,0.0,1.0
2020-03-17,13.03,13.3744,13.01,13.31,73493,13.03,13.3744,13.01,13.31,73493,0.0,1.0
2020-03-18,12.99,13.04,12.55,12.89,144426,12.99,13.04,12.55,12.89,144426,0.0,1.0
2020-03-19,13.15,13.43,12.98,12.99,133514,13.15,13.43,12.98,12.99,133514,0.0,1.0
2020-03-20,13.0,13.3153,13.0,13.31,62227,13.0,13.3153,13.0,13.31,62227,0.0,1.0
2020-03-23,13.13,13.13,12.7619,13.1,44047,13.13,13.13,12.7619,13.1,44047,0.0,1.0
2020-03-24,13.15,13.25,12.9453,13.15,48285,13.15,13.25,12.9453,13.15,48285,0.0,1.0
2020-03-25,13.25,13.31,13.002,13.06,50904,13.25,13.31,13.002,13.06,50904,0.0,1.0
2020-03-26,13.3,13.3,13.1,13.11,39966,13.3,13.3,13.1,13.11,39966,0.0,1.0
2020-03-27,13.16,13.27,13.07,13.22,61561,13.16,13.27,13.07,13.22,61561,0.0,1.0
2020-03-30,13.01,13.17,12.97,13.17,41165,13.01,13.17,12.97,13.17,41165,0.0,1.0
2020-03-31,12.96,13.12,12.76,13.12,63596,12.96,13.12,12.76,13.12,63596,0.0,1.0
2020-04-01,12.64,12.86,12.59,12.86,72782,12.64,12.86,12.59,12.86,72782,0.0,1.0
2020-04-02,12.69,12.7966,12.5701,12.76,38261,12.69,12.7966,12.5701,12.76,38261,0.0,1.0
2020-04-03,12.71,12.76,12.585,12.75,173704,12.71,12.76,12.585,12.75,173704,0.0,1.0
2020-04-06,12.55,12.72,12.5,12.72,101260,12.55,12.72,12.5,12.72,101260,0.0,1.0
2020-04-07,12.73,12.8899,12.6,12.6,97443,12.73,12.8899,12.6,12.6,97443,0.0,1.0
2020-04-08,12.66,12.73,12.6178,12.7,52013,12.66,12.73,12.6178,12.7,52013,0.0,1.0
2020-04-09,12.66,12.7388,12.6,12.61,64895,12.66,12.7388,12.6,12.61,64895,0.0,1.0
2020-04-13,12.71,12.76,12.48,12.66,86588,12.71,12.76,12.48,12.66,86588,0.0,1.0
2020-04-14,12.42,12.7,12.4,12.7,67776,12.42,12.7,12.4,12.7,67776,0.0,1.0
2020-04-15,12.25,12.5799,12.25,12.53,64081,12.25,12.5799,12.25,12.53,64081,0.0,1.0
2020-04-16,12.17,12.3424,12.1,12.34,123228,12.17,12.3424,12.1,12.34,123228,0.0,1.0
2020-04-17,12.41,12.42,12.21,12.21,86632,12.41,12.42,12.21,12.21,86632,0.0,1.0
2020-04-20,12.02,12.34,12.01,12.29,94667,12.02,12.34,12.01,12.29,94667,0.0,1.0
2020-04-21,11.85,12.0,11.56,12.0,258038,11.85,12.0,11.56,12.0,258038,0.0,1.0
2020-04-22,12.07,12.1725,11.85,11.85,75320,12.07,12.1725,11.85,11.85,75320,0.0,1.0
2020-04-23,12.15,12.4,12.07,12.26,55698,12.15,12.4,12.07,12.26,55698,0.0,1.0
2020-04-24,12.06,12.15,11.97,12.15,52739,12.06,12.15,11.97,12.15,52739,0.0,1.0
2020-04-27,11.745,11.8933,11.74,11.87,96668,11.745,11.8933,11.74,11.87,96668,0.0,1.0
2020-04-28,11.72,11.89,11.7,11.7,38875,11.72,11.89,11.7,11.7,38875,0.0,1.0
2020-04-29,11.9,11.9062,11.68,11.72,162881,11.9,11.9062,11.68,11.72,162881,0.0,1.0
2020-04-30,12.02,12.1,11.66,11.68,64691,12.02,12.1,11.66,11.68,64691,0.0,1.0
2020-05-01,11.96,12.09,11.9134,12.0,52297,11.96,12.09,11.9134,12.0,52297,0.0,1.0
2020-05-04,11.9,11.95,11.52,11.95,41331,11.9,11.95,11.52,11.95,41331,0.0,1.0
2020-05-05,11.93,11.94,11.8,11.9,44611,11.93,11.94,11.8,11.9,44611,0.0,1.0
2020-05-06,11.81,11.96,11.8,11.92,15088,11.81,11.96,11.8,11.92,15088,0.0,1.0
2020-05-07,11.98,12.05,11.8728,11.91,75186,11.98,12.05,11.8728,11.91,75186,0.0,1.0
2020-05-08,12.06,12.11,11.95,11.95,56449,12.06,12.11,11.95,11.95,56449,0.0,1.0
2020-05-11,11.96,12.14,11.91,12.06,77235,11.96,12.14,11.91,12.06,77235,0.0,1.0
2020-05-12,12.02,12.1075,11.81,11.91,80587,12.02,12.1075,11.81,11.91,80587,0.0,1.0
2020-05-13,11.91,12.0,11.88,12.0,36470,11.91,12.0,11.88,12.0,36470,0.0,1.0
2020-05-14,11.855,11.915,11.83,11.83,60207,11.855,11.915,11.83,11.83,60207,0.0,1.0
2020-05-15,11.93,11.97,11.85,11.85,31934,11.93,11.97,11.85,11.85,31934,0.0,1.0
2020-05-18,11.91,12.0,11.8887,12.0,25865,11.91,12.0,11.8887,12.0,25865,0.0,1.0
2020-05-19,11.97,12.05,11.97,12.0,54161,11.97,12.05,11.97,12.0,54161,0.0,1.0
2020-05-20,11.98,12.04,11.87,11.99,43423,11.98,12.04,11.87,11.99,43423,0.0,1.0
2020-05-21,11.91,11.985,11.88,11.95,41561,11.91,11.985,11.88,11.95,41561,0.0,1.0
2020-05-22,11.885,11.9699,11.85,11.86,25214,11.885,11.9699,11.85,11.86,25214,0.0,1.0
2020-05-26,12.01,12.07,11.94,11.94,81035,12.01,12.07,11.94,11.94,81035,0.0,1.0
2020-05-27,12.0,12.05,11.957,12.02,82005,12.0,12.05,11.957,12.02,82005,0.0,1.0
2020-05-28,12.21,12.25,11.92,11.98,119947,12.21,12.25,11.92,11.98,119947,0.0,1.0
2020-05-29,12.18,12.2,12.06,12.2,94151,12.18,12.2,12.06,12.2,94151,0.0,1.0
2020-06-01,12.04,12.1087,11.96,11.96,63326,12.04,12.1087,11.96,11.96,63326,0.0,1.0
2020-06-02,12.08,12.09,12.01,12.04,25105,12.08,12.09,12.01,12.04,25105,0.0,1.0
2020-06-03,12.06,12.125,12.02,12.09,37169,12.06,12.125,12.02,12.09,37169,0.0,1.0
2020-06-04,12.28,12.28,12.12,12.15,120582,12.28,12.28,12.12,12.15,120582,0.0,1.0
2020-06-05,12.37,12.4,12.2215,12.3,91050,12.37,12.4,12.2215,12.3,91050,0.0,1.0
2020-06-08,12.42,12.45,12.33,12.44,129886,12.42,12.45,12.33,12.44,129886,0.0,1.0
2020-06-09,12.31,12.37,12.2489,12.37,73277,12.31,12.37,12.2489,12.37,73277,0.0,1.0
2020-06-10,12.24,12.29,12.182,12.27,51435,12.24,12.29,12.182,12.27,51435,0.0,1.0
2020-06-11,12.32,12.338,12.1601,12.19,78622,12.32,12.338,12.1601,12.19,78622,0.0,1.0
2020-06-12,12.2899,12.39,12.245,12.31,89690,12.2899,12.39,12.245,12.31,89690,0.0,1.0
2020-06-15,12.23,12.23,12.12,12.21,65885,12.23,12.23,12.12,12.21,65885,0.0,1.0
2020-06-16,12.21,12.4,12.2,12.3,60648,12.21,12.4,12.2,12.3,60648,0.0,1.0
2020-06-17,12.26,12.29,12.137,12.21,24405,12.26,12.29,12.137,12.21,24405,0.0,1.0
2020-06-18,12.27,12.3217,12.2,12.28,37118,12.27,12.3217,12.2,12.28,37118,0.0,1.0
2020-06-19,12.36,12.3999,12.28,12.36,440087,12.36,12.3999,12.28,12.36,440087,0.0,1.0
2020-06-22,12.22,12.28,12.2,12.28,1738326,12.22,12.28,12.2,12.28,1738326,0.0,1.0
2020-06-23,12.06,12.15,12.05,12.15,670576,12.06,12.15,12.05,12.15,670576,0.0,1.0
2020-06-24,11.97,12.15,11.935,12.1,318333,11.97,12.15,11.935,12.1,318333,0.0,1.0
2020-06-25,11.79,11.87,11.66,11.85,771602,11.79,11.87,11.66,11.85,771602,0.0,1.0
2020-06-26,11.67,11.86,11.6136,11.82,321690,11.67,11.86,11.6136,11.82,321690,0.0,1.0
2020-06-29,11.96,11.98,11.76,11.8,1012100,11.96,11.98,11.76,11.8,1012100,0.0,1.0
2020-06-30,12.4,12.46,11.93,12.07,1150000,12.4,12.46,11.93,12.07,1150000,0.0,1.0
2020-07-01,12.67,12.75,12.56,12.62,424900,12.67,12.75,12.56,12.62,424900,0.0,1.0
2020-07-02,12.48,12.65,12.44,12.59,223500,12.48,12.65,12.44,12.59,223500,0.0,1.0
2020-07-06,12.58,12.65,12.51,12.62,184200,12.58,12.65,12.51,12.62,184200,0.0,1.0
2020-07-07,12.47,12.54,12.41,12.43,142900,12.47,12.54,12.41,12.43,142900,0.0,1.0
2020-07-08,12.53,12.55,12.37,12.39,87500,12.53,12.55,12.37,12.39,87500,0.0,1.0
2020-07-09,12.66,12.78,12.62,12.74,143600,12.66,12.78,12.62,12.74,143600,0.0,1.0
2020-07-10,12.27,12.65,12.2,12.64,617600,12.27,12.65,12.2,12.64,617600,0.0,1.0
2020-07-13,11.97,12.11,11.96,12.11,2168900,11.97,12.11,11.96,12.11,2168900,0.0,1.0
2020-07-14,11.94,12.07,11.91,12.06,271600,11.94,12.07,11.91,12.06,271600,0.0,1.0
2020-07-15,11.91,11.99,11.82,11.92,1117700,11.91,11.99,11.82,11.92,1117700,0.0,1.0
2020-07-16,12.01,12.09,11.93,11.93,469400,12.01,12.09,11.93,11.93,469400,0.0,1.0
2020-07-17,12.09,12.1,12.05,12.06,200800,12.09,12.1,12.05,12.06,200800,0.0,1.0
2020-07-20,11.98,12.05,11.88,12.05,166911,11.98,12.05,11.88,12.05,166911,0.0,1.0
2020-07-21,11.83,11.95,11.8,11.9,293889,11.83,11.95,11.8,11.9,293889,0.0,1.0
2020-07-22,11.95,11.97,11.835,11.89,101155,11.95,11.97,11.835,11.89,101155,0.0,1.0
2020-07-23,11.99,12.0,11.8719,11.94,114376,11.99,12.0,11.8719,11.94,114376,0.0,1.0
2020-07-24,11.98,12.03,11.9215,11.96,101289,11.98,12.03,11.9215,11.96,101289,0.0,1.0
2020-07-27,11.9201,12.0,11.87,11.96,868375,11.9201,12.0,11.87,11.96,868375,0.0,1.0
2020-07-28,11.77,11.815,11.75,11.79,398877,11.77,11.815,11.75,11.79,398877,0.0,1.0
2020-07-29,11.7,11.7885,11.69,11.76,357218,11.7,11.7885,11.69,11.76,357218,0.0,1.0
2020-07-30,11.73,11.82,11.7,11.7,165672,11.73,11.82,11.7,11.7,165672,0.0,1.0
2020-07-31,11.72,11.79,11.68,11.79,170132,11.72,11.79,11.68,11.79,170132,0.0,1.0
2020-08-03,11.77,11.79,11.69,11.74,264669,11.77,11.79,11.69,11.74,264669,0.0,1.0
2020-08-04,11.54,11.685,11.52,11.68,403160,11.54,11.685,11.52,11.68,403160,0.0,1.0
2020-08-05,11.64,11.655,11.54,11.6,202217,11.64,11.655,11.54,11.6,202217,0.0,1.0
2020-08-06,11.64,11.7,11.5836,11.7,211937,11.64,11.7,11.5836,11.7,211937,0.0,1.0
2020-08-07,11.59,11.66,11.53,11.66,197252,11.59,11.66,11.53,11.66,197252,0.0,1.0
2020-08-10,11.66,11.66,11.55,11.6,442795,11.66,11.66,11.55,11.6,442795,0.0,1.0
2020-08-11,11.67,11.74,11.58,11.66,910299,11.67,11.74,11.58,11.66,910299,0.0,1.0
2020-08-12,11.72,11.75,11.54,11.64,633981,11.72,11.75,11.54,11.64,633981,0.0,1.0
2020-08-13,12.11,12.14,11.88,11.88,861809,12.11,12.14,11.88,11.88,861809,0.0,1.0
2020-08-14,12.09,12.13,12.0496,12.06,454933,12.09,12.13,12.0496,12.06,454933,0.0,1.0
2020-08-17,12.32,12.32,12.2,12.21,729311,12.32,12.32,12.2,12.21,729311,0.0,1.0
2020-08-18,12.23,12.32,12.18,12.3,642153,12.23,12.32,12.18,12.3,642153,0.0,1.0
2020-08-19,12.15,12.22,12.12,12.18,257934,12.15,12.22,12.12,12.18,257934,0.0,1.0
2020-08-20,12.15,12.15,12.02,12.13,189646,12.15,12.15,12.02,12.13,189646,0.0,1.0
2020-08-21,12.15,12.19,12.1199,12.13,390864,12.15,12.19,12.1199,12.13,390864,0.0,1.0
2020-08-24,12.29,12.29,12.2,12.2,407938,12.29,12.29,12.2,12.2,407938,0.0,1.0
2020-08-25,12.58,12.59,12.43,12.47,629359,12.58,12.59,12.43,12.47,629359,0.0,1.0
2020-08-26,12.58,12.58,12.48,12.56,445776,12.58,12.58,12.48,12.56,445776,0.0,1.0
2020-08-27,12.67,12.68,12.6,12.65,306755,12.67,12.68,12.6,12.65,306755,0.0,1.0
2020-08-28,12.7,12.71,12.56,12.67,355858,12.7,12.71,12.56,12.67,355858,0.0,1.0
2020-08-31,12.62,12.76,12.55,12.74,621717,12.62,12.76,12.55,12.74,621717,0.0,1.0
2020-09-01,12.63,12.65,12.52,12.52,282078,12.63,12.65,12.52,12.52,282078,0.0,1.0
2020-09-02,12.66,12.66,12.52,12.64,135214,12.66,12.66,12.52,12.64,135214,0.0,1.0
2020-09-03,12.54,12.66,12.51,12.6058,305744,12.54,12.66,12.51,12.6058,305744,0.0,1.0
2020-09-04,12.66,12.66,12.55,12.66,223863,12.66,12.66,12.55,12.66,223863,0.0,1.0
2020-09-08,12.76,12.77,12.6,12.63,362031,12.76,12.77,12.6,12.63,362031,0.0,1.0
2020-09-09,12.72,12.74,12.6626,12.73,167505,12.72,12.74,12.6626,12.73,167505,0.0,1.0
2020-09-10,12.84,12.87,12.74,12.75,236685,12.84,12.87,12.74,12.75,236685,0.0,1.0
2020-09-11,12.99,12.99,12.7901,12.91,466488,12.99,12.99,12.7901,12.91,466488,0.0,1.0
2020-09-14,12.95,12.97,12.88,12.97,416650,12.95,12.97,12.88,12.97,416650,0.0,1.0
2020-09-15,12.87,12.91,12.8,12.91,408738,12.87,12.91,12.8,12.91,408738,0.0,1.0
2020-09-16,12.95,12.9778,12.846,12.85,146578,12.95,12.9778,12.846,12.85,146578,0.0,1.0
2020-09-17,13.03,13.09,12.88,12.88,516332,13.03,13.09,12.88,12.88,516332,0.0,1.0
2020-09-18,13.19,13.19,13.0426,13.09,499567,13.19,13.19,13.0426,13.09,499567,0.0,1.0
2020-09-21,12.95,13.13,12.88,13.13,560637,12.95,13.13,12.88,13.13,560637,0.0,1.0
2020-09-22,12.89,13.0198,12.87,12.92,239214,12.89,13.0198,12.87,12.92,239214,0.0,1.0
2020-09-23,12.87,12.885,12.81,12.86,991534,12.87,12.885,12.81,12.86,991534,0.0,1.0
2020-09-24,12.72,12.785,12.69,12.75,462254,12.72,12.785,12.69,12.75,462254,0.0,1.0
2020-09-25,12.75,12.81,12.7,12.76,168171,12.75,12.81,12.7,12.76,168171,0.0,1.0
2020-09-28,12.77,12.85,12.59,12.69,309560,12.77,12.85,12.59,12.69,309560,0.0,1.0
2020-09-29,12.72,12.74,12.645,12.72,161365,12.72,12.74,12.645,12.72,161365,0.0,1.0
2020-09-30,13.11,13.28,12.69,12.72,1181927,13.11,13.28,12.69,12.72,1181927,0.0,1.0
2020-10-01,13.24,13.3,13.2,13.25,142971,13.24,13.3,13.2,13.25,142971,0.0,1.0
2020-10-02,13.13,13.25,13.11,13.14,122574,13.13,13.25,13.11,13.14,122574,0.0,1.0
2020-10-05,13.19,13.2251,13.11,13.2,148492,13.19,13.2251,13.11,13.2,148492,0.0,1.0
2020-10-06,13.29,13.4177,13.25,13.26,307017,13.29,13.4177,13.25,13.26,307017,0.0,1.0
2020-10-07,13.38,13.48,13.3589,13.4,167068,13.38,13.48,13.3589,13.4,167068,0.0,1.0
2020-10-08,13.31,13.5,13.2801,13.48,210260,13.31,13.5,13.2801,13.48,210260,0.0,1.0
2020-10-09,13.5,13.5462,13.32,13.37,244131,13.5,13.5462,13.32,13.37,244131,0.0,1.0
2020-10-12,13.3,13.5,13.2935,13.49,594311,13.3,13.5,13.2935,13.49,594311,0.0,1.0
2020-10-13,13.38,13.42,13.29,13.29,341720,13.38,13.42,13.29,13.29,341720,0.0,1.0
2020-10-14,13.43,13.46,13.34,13.35,337154,13.43,13.46,13.34,13.35,337154,0.0,1.0
2020-10-15,13.55,13.597,13.36,13.36,166568,13.55,13.597,13.36,13.36,166568,0.0,1.0
2020-10-16,13.57,13.66,13.5523,13.65,167020,13.57,13.66,13.5523,13.65,167020,0.0,1.0
2020-10-19,13.66,13.68,13.6,13.6,297503,13.66,13.68,13.6,13.6,297503,0.0,1.0
2020-10-20,13.73,13.77,13.66,13.68,171481,13.73,13.77,13.66,13.68,171481,0.0,1.0
2020-10-21,13.82,13.878,13.76,13.8,170900,13.82,13.878,13.76,13.8,170900,0.0,1.0
2020-10-22,13.8,13.8878,13.74,13.8,138283,13.8,13.8878,13.74,13.8,138283,0.0,1.0
2020-10-23,13.82,13.85,13.78,13.79,204643,13.82,13.85,13.78,13.79,204643,0.0,1.0
2020-10-26,13.73,13.79,13.65,13.75,168755,13.73,13.79,13.65,13.75,168755,0.0,1.0
2020-10-27,13.68,13.86,13.67,13.78,117791,13.68,13.86,13.67,13.78,117791,0.0,1.0
2020-10-28,13.31,13.4799,13.3,13.4,403996,13.31,13.4799,13.3,13.4,403996,0.0,1.0
2020-10-29,13.24,13.36,13.2,13.23,297745,13.24,13.36,13.2,13.23,297745,0.0,1.0
2020-10-30,13.33,13.4,13.28,13.33,152384,13.33,13.4,13.28,13.33,152384,0.0,1.0
2020-11-02,13.31,13.34,13.22,13.22,160236,13.31,13.34,13.22,13.22,160236,0.0,1.0
2020-11-03,13.45,13.48,13.39,13.39,101684,13.45,13.48,13.39,13.39,101684,0.0,1.0
2020-11-04,13.61,13.65,13.4322,13.55,406781,13.61,13.65,13.4322,13.55,406781,0.0,1.0
2020-11-05,13.73,13.91,13.7091,13.83,228981,13.73,13.91,13.7091,13.83,228981,0.0,1.0
2020-11-06,13.68,13.79,13.68,13.73,106492,13.68,13.79,13.68,13.73,106492,0.0,1.0
2020-11-09,13.72,13.8,13.695,13.72,137686,13.72,13.8,13.695,13.72,137686,0.0,1.0
2020-11-10,14.19,14.28,13.818,13.84,360949,14.19,14.28,13.818,13.84,360949,0.0,1.0
2020-11-11,14.13,14.3,14.08,14.28,185602,14.13,14.3,14.08,14.28,185602,0.0,1.0
2020-11-12,13.9,14.1085,13.85,14.08,309201,13.9,14.1085,13.85,14.08,309201,0.0,1.0
2020-11-13,13.96,14.04,13.88,13.88,205102,13.96,14.04,13.88,13.88,205102,0.0,1.0
2020-11-16,14.09,14.1,13.95,14.0,136672,14.09,14.1,13.95,14.0,136672,0.0,1.0
2020-11-17,14.1,14.18,14.0801,14.16,151786,14.1,14.18,14.0801,14.16,151786,0.0,1.0
2020-11-18,14.22,14.299,14.16,14.16,134444,14.22,14.299,14.16,14.16,134444,0.0,1.0
2020-11-19,14.14,14.22,14.07,14.11,235295,14.14,14.22,14.07,14.11,235295,0.0,1.0
2020-11-20,14.16,14.2938,14.16,14.26,92617,14.16,14.2938,14.16,14.26,92617,0.0,1.0
2020-11-23,14.31,14.3648,14.25,14.32,157893,14.31,14.3648,14.25,14.32,157893,0.0,1.0
2020-11-24,14.31,14.33,14.13,14.21,333102,14.31,14.33,14.13,14.21,333102,0.0,1.0
2020-11-25,14.18,14.32,14.18,14.32,191942,14.18,14.32,14.18,14.32,191942,0.0,1.0
2020-11-27,14.39,14.39,14.161,14.17,92498,14.39,14.39,14.161,14.17,92498,0.0,1.0
2020-11-30,14.15,14.34,14.09,14.34,185425,14.15,14.34,14.09,14.34,185425,0.0,1.0
2020-12-01,13.97,14.2,13.97,14.19,248839,13.97,14.2,13.97,14.19,248839,0.0,1.0
2020-12-02,14.07,14.1,13.86,13.94,1254916,14.07,14.1,13.86,13.94,1254916,0.0,1.0
2020-12-03,14.13,14.18,14.045,14.18,503101,14.13,14.18,14.045,14.18,503101,0.0,1.0
2020-12-04,14.0,14.11,13.96,14.11,196021,14.0,14.11,13.96,14.11,196021,0.0,1.0
2020-12-07,14.05,14.14,13.8601,13.97,196374,14.05,14.14,13.8601,13.97,196374,0.0,1.0
2020-12-08,13.97,14.05,13.94,14.0,131148,13.97,14.05,13.94,14.0,131148,0.0,1.0
2020-12-09,14.08,14.11,13.995,14.02,148914,14.08,14.11,13.995,14.02,148914,0.0,1.0
2020-12-10,14.03,14.19,14.01,14.12,205968,14.03,14.19,14.01,14.12,205968,0.0,1.0
2020-12-11,14.12,14.1317,13.96,14.0,204322,14.12,14.1317,13.96,14.0,204322,0.0,1.0
2020-12-14,14.1,14.15,14.041,14.12,90819,14.1,14.15,14.041,14.12,90819,0.0,1.0
2020-12-15,14.11,14.14,14.03,14.07,111770,14.11,14.14,14.03,14.07,111770,0.0,1.0
2020-12-16,14.15,14.22,14.15,14.2,287044,14.15,14.22,14.15,14.2,287044,0.0,1.0
2020-12-17,14.28,14.31,14.14,14.14,215361,14.28,14.31,14.14,14.14,215361,0.0,1.0
2020-12-18,14.43,14.47,14.2903,14.3,285284,14.43,14.47,14.2903,14.3,285284,0.0,1.0
2020-12-21,14.505,14.53,14.37,14.39,181940,14.505,14.53,14.37,14.39,181940,0.0,1.0
2020-12-22,14.55,14.58,14.46,14.53,149776,14.55,14.58,14.46,14.53,149776,0.0,1.0
2020-12-23,14.67,14.74,14.6,14.6,146677,14.67,14.74,14.6,14.6,146677,0.0,1.0
2020-12-24,14.76,14.76,14.69,14.71,64622,14.76,14.76,14.69,14.71,64622,0.0,1.0
2020-12-28,14.89,14.9,14.71,14.8,209847,14.89,14.9,14.71,14.8,209847,0.0,1.0
2020-12-29,15.13,15.15,14.82,14.82,236271,15.13,15.15,14.82,14.82,236271,0.0,1.0
2020-12-30,15.3,15.35,15.08,15.1,269688,15.3,15.35,15.08,15.1,269688,0.0,1.0
2020-12-31,15.58,15.6,15.36,15.45,326357,15.58,15.6,15.36,15.45,326357,0.0,1.0
2021-01-04,15.59,15.7899,15.46,15.77,370050,15.59,15.7899,15.46,15.77,370050,0.0,1.0
2021-01-05,15.83,15.88,15.669,15.7,218713,15.83,15.88,15.669,15.7,218713,0.0,1.0
2021-01-06,15.91,15.94,15.78,15.92,145400,15.91,15.94,15.78,15.92,145400,0.0,1.0
2021-01-07,15.9,15.9,15.655,15.74,223236,15.9,15.9,15.655,15.74,223236,0.0,1.0
2021-01-08,15.93,15.98,15.83,15.98,291617,15.93,15.98,15.83,15.98,291617,0.0,1.0
2021-01-11,15.795,15.93,15.782,15.93,237623,15.795,15.93,15.782,15.93,237623,0.0,1.0
2021-01-12,16.79,16.82,15.78,15.85,1121468,16.79,16.82,15.78,15.85,1121468,0.0,1.0
2021-01-13,16.67,17.01,16.64,17.0,451160,16.67,17.01,16.64,17.0,451160,0.0,1.0
2021-01-14,16.95,17.0,16.6459,16.67,275648,16.95,17.0,16.6459,16.67,275648,0.0,1.0
2021-01-15,16.9,16.95,16.81,16.94,198370,16.9,16.95,16.81,16.94,198370,0.0,1.0
2021-01-19,16.69,16.8866,16.66,16.85,274728,16.69,16.8866,16.66,16.85,274728,0.0,1.0
2021-01-20,16.48,16.63,16.36,16.43,428195,16.48,16.63,16.36,16.43,428195,0.0,1.0
2021-01-21,16.53,16.75,16.53,16.74,167157,16.53,16.75,16.53,16.74,167157,0.0,1.0
2021-01-22,15.85,16.425,15.8,16.4,469010,15.85,16.425,15.8,16.4,469010,0.0,1.0
2021-01-25,16.16,16.2407,15.72,15.78,362267,16.16,16.2407,15.72,15.78,362267,0.0,1.0
2021-01-26,16.64,16.72,16.41,16.41,225865,16.64,16.72,16.41,16.41,225865,0.0,1.0
2021-01-27,16.6,16.9,16.56,16.87,232320,16.6,16.9,16.56,16.87,232320,0.0,1.0
2021-01-28,16.57,17.06,16.5138,16.82,173909,16.57,17.06,16.5138,16.82,173909,0.0,1.0
2021-01-29,16.88,17.0178,16.5301,16.83,285111,16.88,17.0178,16.5301,16.83,285111,0.0,1.0
2021-02-01,16.96,16.96,16.7222,16.95,390068,16.96,16.96,16.7222,16.95,390068,0.0,1.0
2021-02-02,16.8,16.89,16.743,16.81,187494,16.8,16.89,16.743,16.81,187494,0.0,1.0
2021-02-03,16.95,16.99,16.6168,16.76,239817,16.95,16.99,16.6168,16.76,239817,0.0,1.0
2021-02-04,16.94,17.06,16.871,17.03,106526,16.94,17.06,16.871,17.03,106526,0.0,1.0
2021-02-05,16.96,17.0507,16.903,17.0,133393,16.96,17.0507,16.903,17.0,133393,0.0,1.0
2021-02-08,17.31,17.3778,17.05,17.09,488752,17.31,17.3778,17.05,17.09,488752,0.0,1.0
2021-02-09,17.1,17.5,16.83,17.36,644250,17.1,17.5,16.83,17.36,644250,0.0,1.0
2021-02-10,16.58,16.85,16.5425,16.85,2971123,16.58,16.85,16.5425,16.85,2971123,0.0,1.0
2021-02-11,16.77,16.88,16.63,16.65,448567,16.77,16.88,16.63,16.65,448567,0.0,1.0
2021-02-12,16.7,16.88,16.67,16.79,919379,16.7,16.88,16.67,16.79,919379,0.0,1.0
2021-02-16,17.07,17.07,16.77,16.77,322560,17.07,17.07,16.77,16.77,322560,0.0,1.0
2021-02-17,17.1,17.12,16.891,16.96,164714,17.1,17.12,16.891,16.96,164714,0.0,1.0
2021-02-18,17.07,17.14,17.03,17.13,125145,17.07,17.14,17.03,17.13,125145,0.0,1.0
2021-02-19,16.98,17.29,16.94,17.18,455713,16.98,17.29,16.94,17.18,455713,0.0,1.0
2021-02-22,17.25,17.2878,17.0,17.0,329511,17.25,17.2878,17.0,17.0,329511,0.0,1.0
2021-02-23,17.34,17.4999,17.27,17.37,306492,17.34,17.4999,17.27,17.37,306492,0.0,1.0
2021-02-24,17.46,17.5,17.37,17.43,182191,17.46,17.5,17.37,17.43,182191,0.0,1.0
2021-02-25,17.26,17.34,17.095,17.33,232055,17.26,17.34,17.095,17.33,232055,0.0,1.0
2021-02-26,17.215,17.23,17.01,17.02,485530,17.215,17.23,17.01,17.02,485530,0.0,1.0
2021-03-01,17.0,17.26,16.95,17.21,300678,17.0,17.26,16.95,17.21,300678,0.0,1.0
2021-03-02,17.2,17.289,16.88,16.94,428476,17.2,17.289,16.88,16.94,428476,0.0,1.0
2021-03-03,16.98,17.0896,16.9,17.08,219746,16.98,17.0896,16.9,17.08,219746,0.0,1.0
2021-03-04,16.95,17.17,16.87,16.91,395123,16.95,17.17,16.87,16.91,395123,0.0,1.0
2021-03-05,17.35,17.35,17.1,17.11,312888,17.35,17.35,17.1,17.11,312888,0.0,1.0
2021-03-08,17.3,17.4,17.0506,17.4,182754,17.3,17.4,17.0506,17.4,182754,0.0,1.0
2021-03-09,17.32,17.35,17.07,17.2,220902,17.32,17.35,17.07,17.2,220902,0.0,1.0
2021-03-10,17.01,17.149,16.95,17.13,359876,17.01,17.149,16.95,17.13,359876,0.0,1.0
2021-03-11,17.16,17.21,17.0222,17.16,207159,17.16,17.21,17.0222,17.16,207159,0.0,1.0
2021-03-12,17.08,17.14,16.93,17.06,143825,17.08,17.14,16.93,17.06,143825,0.0,1.0
2021-03-15,17.17,17.22,16.94,17.01,193984,17.17,17.22,16.94,17.01,193984,0.0,1.0
2021-03-16,17.19,17.23,17.02,17.19,147172,17.19,17.23,17.02,17.19,147172,0.0,1.0
2021-03-17,17.18,17.21,17.095,17.21,84969,17.18,17.21,17.095,17.21,84969,0.0,1.0
2021-03-18,16.83,17.16,16.81,17.16,301983,16.83,17.16,16.81,17.16,301983,0.0,1.0
2021-03-19,16.96,17.017,16.84,16.87,124691,16.96,17.017,16.84,16.87,124691,0.0,1.0
2021-03-22,16.88,16.93,16.753,16.93,248638,16.88,16.93,16.753,16.93,248638,0.0,1.0
2021-03-23,16.88,17.0121,16.8,16.8,103015,16.88,17.0121,16.8,16.8,103015,0.0,1.0
2021-03-24,16.89,16.94,16.825,16.89,163200,16.89,16.94,16.825,16.89,163200,0.0,1.0
2021-03-25,16.79,16.86,16.7,16.81,213316,16.79,16.86,16.7,16.81,213316,0.0,1.0
2021-03-26,16.85,16.88,16.78,16.78,179477,16.85,16.88,16.78,16.78,179477,0.0,1.0
2021-03-29,16.67,16.76,16.6249,16.76,189131,16.67,16.76,16.6249,16.76,189131,0.0,1.0
2021-03-30,16.38,16.6366,16.29,16.63,377544,16.38,16.6366,16.29,16.63,377544,0.0,1.0
2021-03-31,17.53,17.72,16.34,16.4,1125054,17.53,17.72,16.34,16.4,1125054,0.0,1.0
2021-04-01,17.34,17.748,17.23,17.71,495948,17.34,17.748,17.23,17.71,495948,0.0,1.0
2021-04-05,17.34,17.5998,17.3001,17.4,158589,17.34,17.5998,17.3001,17.4,158589,0.0,1.0
2021-04-06,17.29,17.5,17.2201,17.5,121415,17.29,17.5,17.2201,17.5,121415,0.0,1.0
2021-04-07,17.33,17.3906,17.23,17.38,129022,17.33,17.3906,17.23,17.38,129022,0.0,1.0
2021-04-08,17.76,17.8,17.46,17.55,264174,17.76,17.8,17.46,17.55,264174,0.0,1.0
2021-04-09,17.76,18.13,17.7201,17.87,400856,17.76,18.13,17.7201,17.87,400856,0.0,1.0
2021-04-12,17.65,17.86,17.61,17.86,210705,17.65,17.86,17.61,17.86,210705,0.0,1.0
2021-04-13,18.01,18.08,17.782,17.79,215293,18.01,18.08,17.782,17.79,215293,0.0,1.0
2021-04-14,18.39,18.48,18.1967,18.23,250522,18.39,18.48,18.1967,18.23,250522,0.0,1.0
2021-04-15,18.4,18.54,18.26,18.54,218613,18.4,18.54,18.26,18.54,218613,0.0,1.0
2021-04-16,18.37,18.5,18.26,18.5,230563,18.37,18.5,18.26,18.5,230563,0.0,1.0
2021-04-19,18.6,18.6352,18.5,18.5,265141,18.6,18.6352,18.5,18.5,265141,0.0,1.0
2021-04-20,18.98,19.08,18.73,18.73,419338,18.98,19.08,18.73,18.73,419338,0.0,1.0
2021-04-21,19.25,19.3952,18.775,18.93,356011,19.25,19.3952,18.775,18.93,356011,0.0,1.0
2021-04-22,20.0,20.1,19.29,19.42,514871,20.0,20.1,19.29,19.42,514871,0.0,1.0
2021-04-23,20.01,20.0399,19.712,19.75,371865,20.01,20.0399,19.712,19.75,371865,0.0,1.0
2021-04-26,20.67,20.8,20.25,20.5,807193,20.67,20.8,20.25,20.5,807193,0.0,1.0
2021-04-27,20.46,20.87,20.105,20.65,529591,20.46,20.87,20.105,20.65,529591,0.0,1.0
2021-04-28,19.86,20.6099,19.7405,19.96,797397,19.86,20.6099,19.7405,19.96,797397,0.0,1.0
2021-04-29,19.99,20.01,19.68,19.97,363165,19.99,20.01,19.68,19.97,363165,0.0,1.0
2021-04-30,20.79,20.8407,19.9,19.9,381039,20.79,20.8407,19.9,19.9,381039,0.0,1.0
2021-05-03,20.75,21.44,20.66,21.28,430381,20.75,21.44,20.66,21.28,430381,0.0,1.0
2021-05-04,21.47,21.4736,20.99,20.99,712875,21.47,21.4736,20.99,20.99,712875,0.0,1.0
2021-05-05,22.0,22.08,21.5049,21.59,542311,22.0,22.08,21.5049,21.59,542311,0.0,1.0
2021-05-06,22.6,22.72,21.99,22.15,1064450,22.6,22.72,21.99,22.15,1064450,0.0,1.0
2021-05-07,22.91,22.9799,22.34,22.81,923545,22.91,22.9799,22.34,22.81,923545,0.0,1.0
2021-05-10,22.12,22.74,22.01,22.74,746270,22.12,22.74,22.01,22.74,746270,0.0,1.0
2021-05-11,22.28,22.49,22.155,22.24,777540,22.28,22.49,22.155,22.24,777540,0.0,1.0
2021-05-12,21.69,22.3,21.46,22.3,862408,21.69,22.3,21.46,22.3,862408,0.0,1.0
2021-05-13,20.53,21.48,20.2,21.48,1366071,20.53,21.48,20.2,21.48,1366071,0.0,1.0
2021-05-14,19.92,21.1186,19.88,21.03,827015,19.92,21.1186,19.88,21.03,827015,0.0,1.0
2021-05-17,19.88,20.16,19.75,19.91,905161,19.88,20.16,19.75,19.91,905161,0.0,1.0
2021-05-18,20.19,20.31,20.01,20.16,445385,20.19,20.31,20.01,20.16,445385,0.0,1.0
2021-05-19,20.14,20.19,19.44,19.73,579325,20.14,20.19,19.44,19.73,579325,0.0,1.0
2021-05-20,20.41,20.61,20.12,20.2,252811,20.41,20.61,20.12,20.2,252811,0.0,1.0
2021-05-21,20.18,20.38,20.1312,20.25,570103,20.18,20.38,20.1312,20.25,570103,0.0,1.0
2021-05-24,20.07,20.125,19.7,19.8,274247,20.07,20.125,19.7,19.8,274247,0.0,1.0
2021-05-25,19.28,20.01,19.23,20.0,589610,19.28,20.01,19.23,20.0,589610,0.0,1.0
2021-05-26,19.46,19.52,18.83,19.21,623571,19.46,19.52,18.83,19.21,623571,0.0,1.0
2021-05-27,20.56,20.74,19.64,19.64,587808,20.56,20.74,19.64,19.64,587808,0.0,1.0
2021-05-28,20.29,20.64,20.22,20.42,228873,20.29,20.64,20.22,20.42,228873,0.0,1.0
2021-06-01,21.12,21.468,20.9682,21.0,421298,21.12,21.468,20.9682,21.0,421298,0.0,1.0
2021-06-02,20.94,21.27,20.709,21.2,188039,20.94,21.27,20.709,21.2,188039,0.0,1.0
2021-06-03,20.75,21.21,20.515,21.21,162181,20.75,21.21,20.515,21.21,162181,0.0,1.0
2021-06-04,21.42,21.47,21.05,21.05,251430,21.42,21.47,21.05,21.05,251430,0.0,1.0
2021-06-07,21.85,22.13,21.7,22.08,326224,21.85,22.13,21.7,22.08,326224,0.0,1.0
2021-06-08,22.21,22.3299,22.0,22.04,295785,22.21,22.3299,22.0,22.04,295785,0.0,1.0
2021-06-09,22.22,22.3792,21.745,21.91,261165,22.22,22.3792,21.745,21.91,261165,0.0,1.0
2021-06-10,22.46,22.73,22.25,22.37,336047,22.46,22.73,22.25,22.37,336047,0.0,1.0
2021-06-11,22.24,22.28,21.74,22.14,260730,22.24,22.28,21.74,22.14,260730,0.0,1.0
2021-06-14,21.33,21.6087,21.07,21.23,336969,21.33,21.6087,21.07,21.23,336969,0.0,1.0
2021-06-15,21.06,21.18,20.71,20.94,289917,21.06,21.18,20.71,20.94,289917,0.0,1.0
2021-06-16,20.96,21.5,20.94,21.24,223428,20.96,21.5,20.94,21.24,223428,0.0,1.0
2021-06-17,19.65,20.5291,19.5744,20.38,695705,19.65,20.5291,19.5744,20.38,695705,0.0,1.0
2021-06-18,20.58,20.94,19.99,20.21,402771,20.58,20.94,19.99,20.21,402771,0.0,1.0
2021-06-21,20.46,20.69,19.74,19.95,243039,20.46,20.69,19.74,19.95,243039,0.0,1.0
2021-06-22,19.87,20.26,19.77,20.21,149734,19.87,20.26,19.77,20.21,149734,0.0,1.0
2021-06-23,19.77,19.93,19.52,19.87,193657,19.77,19.93,19.52,19.87,193657,0.0,1.0
2021-06-24,19.74,19.945,19.1265,19.35,274163,19.74,19.945,19.1265,19.35,274163,0.0,1.0
2021-06-25,19.2,19.685,19.19,19.68,313993,19.2,19.685,19.19,19.68,313993,0.0,1.0
2021-06-28,20.05,20.1399,19.2,19.2,355669,20.05,20.1399,19.2,19.2,355669,0.0,1.0
2021-06-29,20.02,20.49,20.01,20.18,663569,20.02,20.49,20.01,20.18,663569,0.0,1.0
2021-06-30,21.37,21.5,19.45,19.68,1242427,21.37,21.5,19.45,19.68,1242427,0.0,1.0
2021-07-01,21.35,22.0729,21.22,21.98,280101,21.35,22.0729,21.22,21.98,280101,0.0,1.0
2021-07-02,21.07,21.35,20.9598,21.34,166452,21.07,21.35,20.9598,21.34,166452,0.0,1.0
2021-07-06,19.83,20.98,19.33,20.98,802684,19.83,20.98,19.33,20.98,802684,0.0,1.0
2021-07-07,19.67,19.8399,19.2538,19.72,157437,19.67,19.8399,19.2538,19.72,157437,0.0,1.0
2021-07-08,19.4,19.78,19.35,19.5,194750,19.4,19.78,19.35,19.5,194750,0.0,1.0
2021-07-09,19.13,19.36,18.99,19.35,199722,19.13,19.36,18.99,19.35,199722,0.0,1.0
2021-07-12,19.72,19.82,19.2174,19.37,557035,19.72,19.82,19.2174,19.37,557035,0.0,1.0
2021-07-13,19.99,20.22,19.76,19.85,213234,19.99,20.22,19.76,19.85,213234,0.0,1.0
2021-07-14,20.49,20.5736,20.06,20.06,304391,20.49,20.5736,20.06,20.06,304391,0.0,1.0
2021-07-15,20.41,20.53,20.19,20.47,121392,20.41,20.53,20.19,20.47,121392,0.0,1.0
2021-07-16,20.22,20.71,20.21,20.56,188484,20.22,20.71,20.21,20.56,188484,0.0,1.0
2021-07-19,20.35,20.6199,20.05,20.51,211931,20.35,20.6199,20.05,20.51,211931,0.0,1.0
2021-07-20,20.75,20.85,20.54,20.6,199354,20.75,20.85,20.54,20.6,199354,0.0,1.0
2021-07-21,20.8,20.97,20.63,20.97,65934,20.8,20.97,20.63,20.97,65934,0.0,1.0
2021-07-22,20.56,20.7699,20.3,20.3,51940,20.56,20.7699,20.3,20.3,51940,0.0,1.0
2021-07-23,20.01,20.5746,19.96,20.56,77922,20.01,20.5746,19.96,20.56,77922,0.0,1.0
2021-07-26,20.24,20.24,19.71,19.75,629857,20.24,20.24,19.71,19.75,629857,0.0,1.0
2021-07-27,20.25,20.64,20.1,20.63,333395,20.25,20.64,20.1,20.63,333395,0.0,1.0
2021-07-28,20.25,20.359,20.17,20.2,88561,20.25,20.359,20.17,20.2,88561,0.0,1.0
2021-07-29,20.45,20.52,20.3,20.34,122950,20.45,20.52,20.3,20.34,122950,0.0,1.0
2021-07-30,20.12,20.3002,20.073,20.3,135624,20.12,20.3002,20.073,20.3,135624,0.0,1.0
2021-08-02,20.61,20.6299,20.13,20.13,123014,20.61,20.6299,20.13,20.13,123014,0.0,1.0
2021-08-03,20.48,20.7999,20.24,20.49,131525,20.48,20.7999,20.24,20.49,131525,0.0,1.0
2021-08-04,20.32,20.618,20.1037,20.48,89470,20.32,20.618,20.1037,20.48,89470,0.0,1.0
2021-08-05,20.48,20.6288,20.38,20.38,76712,20.48,20.6288,20.38,20.38,76712,0.0,1.0
2021-08-06,20.7238,20.735,20.46,20.54,167175,20.7238,20.735,20.46,20.54,167175,0.0,1.0
2021-08-09,20.69,20.73,20.54,20.55,75096,20.69,20.73,20.54,20.55,75096,0.0,1.0
2021-08-10,20.61,20.68,20.53,20.57,79510,20.61,20.68,20.53,20.57,79510,0.0,1.0
2021-08-11,20.74,20.83,20.6402,20.73,137485,20.74,20.83,20.6402,20.73,137485,0.0,1.0
2021-08-12,21.13,21.71,20.5,20.72,314957,21.13,21.71,20.5,20.72,314957,0.0,1.0
2021-08-13,21.12,21.37,21.03,21.34,130801,21.12,21.37,21.03,21.34,130801,0.0,1.0
2021-08-16,21.03,21.065,20.82,21.06,126623,21.03,21.065,20.82,21.06,126623,0.0,1.0
2021-08-17,20.825,21.04,20.75,20.93,144980,20.825,21.04,20.75,20.93,144980,0.0,1.0
2021-08-18,20.83,20.93,20.7671,20.93,69623,20.83,20.93,20.7671,20.93,69623,0.0,1.0
2021-08-19,20.46,20.73,20.29,20.61,213878,20.46,20.73,20.29,20.61,213878,0.0,1.0
2021-08-20,19.96,20.28,19.83,20.27,117455,19.96,20.28,19.83,20.27,117455,0.0,1.0
2021-08-23,19.96,20.14,19.73,20.03,119029,19.96,20.14,19.73,20.03,119029,0.0,1.0
2021-08-24,20.27,20.3499,20.0105,20.06,107593,20.27,20.3499,20.0105,20.06,107593,0.0,1.0
2021-08-25,20.61,20.75,20.215,20.3,123158,20.61,20.75,20.215,20.3,123158,0.0,1.0
2021-08-26,20.49,20.6278,20.4601,20.53,81366,20.49,20.6278,20.4601,20.53,81366,0.0,1.0
2021-08-27,20.57,20.6,20.2903,20.39,88986,20.57,20.6,20.2903,20.39,88986,0.0,1.0
2021-08-30,20.31,20.56,20.0571,20.56,96109,20.31,20.56,20.0571,20.56,96109,0.0,1.0
2021-08-31,20.0,20.12,19.72,20.12,112890,20.0,20.12,19.72,20.12,112890,0.0,1.0
2021-09-01,19.71,19.89,19.57,19.82,103620,19.71,19.89,19.57,19.82,103620,0.0,1.0
2021-09-02,19.7,19.8899,19.59,19.69,55134,19.7,19.8899,19.59,19.69,55134,0.0,1.0
2021-09-03,19.68,19.8591,19.64,19.65,66578,19.68,19.8591,19.64,19.65,66578,0.0,1.0
2021-09-07,19.3,19.73,19.3,19.68,145175,19.3,19.73,19.3,19.68,145175,0.0,1.0
2021-09-08,19.33,19.5237,19.2441,19.39,200814,19.33,19.5237,19.2441,19.39,200814,0.0,1.0
2021-09-09,19.26,19.3481,19.15,19.21,103573,19.26,19.3481,19.15,19.21,103573,0.0,1.0
2021-09-10,19.47,19.69,18.92,19.24,171958,19.47,19.69,18.92,19.24,171958,0.0,1.0
2021-09-13,19.35,19.4969,19.2508,19.4,135329,19.35,19.4969,19.2508,19.4,135329,0.0,1.0
2021-09-14,19.59,19.6165,19.405,19.48,59015,19.59,19.6165,19.405,19.48,59015,0.0,1.0
2021-09-15,19.98,19.99,19.65,19.79,157980,19.98,19.99,19.65,19.79,157980,0.0,1.0
2021-09-16,19.78,20.03,19.77,19.95,75233,19.78,20.03,19.77,19.95,75233,0.0,1.0
2021-09-17,19.74,19.8,19.5901,19.8,52492,19.74,19.8,19.5901,19.8,52492,0.0,1.0
2021-09-20,19.59,19.64,19.34,19.44,209827,19.59,19.64,19.34,19.44,209827,0.0,1.0
2021-09-21,19.36,19.55,19.28,19.55,75469,19.36,19.55,19.28,19.55,75469,0.0,1.0
2021-09-22,19.63,19.67,19.47,19.48,144211,19.63,19.67,19.47,19.48,144211,0.0,1.0
2021-09-23,19.81,19.8499,19.53,19.58,71771,19.81,19.8499,19.53,19.58,71771,0.0,1.0
2021-09-24,19.73,19.8,19.66,19.8,36707,19.73,19.8,19.66,19.8,36707,0.0,1.0
2021-09-27,20.23,20.2499,19.69,19.72,180220,20.23,20.2499,19.69,19.72,180220,0.0,1.0
2021-09-28,20.06,20.27,20.03,20.25,89706,20.06,20.27,20.03,20.25,89706,0.0,1.0
2021-09-29,20.25,20.325,20.0872,20.15,112970,20.25,20.325,20.0872,20.15,112970,0.0,1.0
2021-09-30,20.17,20.53,19.89,20.26,183857,20.17,20.53,19.89,20.26,183857,0.0,1.0
2021-10-01,20.51,20.55,20.18,20.34,159330,20.51,20.55,20.18,20.34,159330,0.0,1.0
2021-10-04,20.52,20.73,20.31,20.31,176092,20.52,20.73,20.31,20.31,176092,0.0,1.0
2021-10-05,20.31,20.4669,20.2601,20.38,172046,20.31,20.4669,20.2601,20.38,172046,0.0,1.0
2021-10-06,20.3,20.57,20.2,20.49,60834,20.3,20.57,20.2,20.49,60834,0.0,1.0
2021-10-07,20.24,20.28,20.02,20.28,184673,20.24,20.28,20.02,20.28,184673,0.0,1.0
2021-10-08,20.14,20.37,20.14,20.37,44173,20.14,20.37,20.14,20.37,44173,0.0,1.0
2021-10-11,20.27,20.32,20.1,20.26,864623,20.27,20.32,20.1,20.26,864623,0.0,1.0
2021-10-12,19.96,20.2,19.81,20.2,419182,19.96,20.2,19.81,20.2,419182,0.0,1.0
2021-10-13,19.53,19.87,19.37,19.81,447967,19.53,19.87,19.37,19.81,447967,0.0,1.0
2021-10-14,19.67,19.77,19.5601,19.65,687441,19.67,19.77,19.5601,19.65,687441,0.0,1.0
2021-10-15,20.02,20.07,19.8601,19.89,144607,20.02,20.07,19.8601,19.89,144607,0.0,1.0
2021-10-18,20.15,20.2,19.83,19.87,711814,20.15,20.2,19.83,19.87,711814,0.0,1.0
2021-10-19,20.11,20.28,20.06,20.22,151282,20.11,20.28,20.06,20.22,151282,0.0,1.0
2021-10-20,20.44,20.48,20.12,20.21,129468,20.44,20.48,20.12,20.21,129468,0.0,1.0
2021-10-21,20.21,20.38,20.1701,20.32,81375,20.21,20.38,20.1701,20.32,81375,0.0,1.0
2021-10-22,20.38,20.41,20.24,20.24,104846,20.38,20.41,20.24,20.24,104846,0.0,1.0
2021-10-25,20.39,20.46,20.31,20.46,89751,20.39,20.46,20.31,20.46,89751,0.0,1.0
2021-10-26,20.5,20.7,20.21,20.36,149700,20.5,20.7,20.21,20.36,149700,0.0,1.0
2021-10-27,21.04,21.17,20.461,20.5,222467,21.04,21.17,20.461,20.5,222467,0.0,1.0
2021-10-28,21.23,21.4,20.9406,21.03,156695,21.23,21.4,20.9406,21.03,156695,0.0,1.0
2021-10-29,21.37,21.37,21.03,21.24,147778,21.37,21.37,21.03,21.24,147778,0.0,1.0
2021-11-01,21.6603,21.7399,21.42,21.42,146297,21.6603,21.7399,21.42,21.42,146297,0.0,1.0
2021-11-02,21.46,21.85,21.4038,21.7,163151,21.46,21.85,21.4038,21.7,163151,0.0,1.0
2021-11-03,21.17,21.468,21.13,21.4,137345,21.17,21.468,21.13,21.4,137345,0.0,1.0
2021-11-04,21.02,21.3886,20.9421,21.37,98616,21.02,21.3886,20.9421,21.37,98616,0.0,1.0
2021-11-05,20.82,21.04,20.82,21.0,109244,20.82,21.04,20.82,21.0,109244,0.0,1.0
2021-11-08,20.8,20.91,20.7601,20.8,101769,20.8,20.91,20.7601,20.8,101769,0.0,1.0
2021-11-09,20.98,21.18,20.69,20.85,139076,20.98,21.18,20.69,20.85,139076,0.0,1.0
2021-11-10,21.36,21.44,21.05,21.05,104145,21.36,21.44,21.05,21.05,104145,0.0,1.0
2021-11-11,21.28,21.62,21.2235,21.39,119389,21.28,21.62,21.2235,21.39,119389,0.0,1.0
2021-11-12,21.53,21.65,21.22,21.36,114289,21.53,21.65,21.22,21.36,114289,0.0,1.0
2021-11-15,21.47,21.56,21.3399,21.42,71290,21.47,21.56,21.3399,21.42,71290,0.0,1.0
2021-11-16,21.35,21.54,21.3,21.54,81232,21.35,21.54,21.3,21.54,81232,0.0,1.0
2021-11-17,21.49,21.73,21.41,21.41,136692,21.49,21.73,21.41,21.41,136692,0.0,1.0
2021-11-18,21.39,21.75,21.39,21.57,88134,21.39,21.75,21.39,21.57,88134,0.0,1.0
2021-11-19,21.39,21.49,21.254,21.36,103192,21.39,21.49,21.254,21.36,103192,0.0,1.0
2021-11-22,21.59,21.64,21.45,21.52,140172,21.59,21.64,21.45,21.52,140172,0.0,1.0
2021-11-23,21.77,21.77,21.48,21.55,135003,21.77,21.77,21.48,21.55,135003,0.0,1.0
2021-11-24,21.6,21.9939,21.57,21.85,170942,21.6,21.9939,21.57,21.85,170942,0.0,1.0
2021-11-26,21.88,21.88,20.8101,21.43,147719,21.88,21.88,20.8101,21.43,147719,0.0,1.0
2021-11-29,21.54,21.88,21.4,21.88,114121,21.54,21.88,21.4,21.88,114121,0.0,1.0
2021-11-30,21.03,21.362,20.84,21.22,296340,21.03,21.362,20.84,21.22,296340,0.0,1.0
2021-12-01,21.07,21.24,20.98,21.05,170832,21.07,21.24,20.98,21.05,170832,0.0,1.0
2021-12-02,21.28,21.4386,21.24,21.37,446116,21.28,21.4386,21.24,21.37,446116,0.0,1.0
2021-12-03,21.48,21.565,21.36,21.46,86911,21.48,21.565,21.36,21.46,86911,0.0,1.0
2021-12-06,21.52,21.52,21.2101,21.41,146420,21.52,21.52,21.2101,21.41,146420,0.0,1.0
2021-12-07,21.58,21.68,21.37,21.52,99850,21.58,21.68,21.37,21.52,99850,0.0,1.0
2021-12-08,21.57,21.66,21.4,21.4,71168,21.57,21.66,21.4,21.4,71168,0.0,1.0
2021-12-09,21.63,21.7,21.37,21.5,83741,21.63,21.7,21.37,21.5,83741,0.0,1.0
2021-12-10,21.595,21.72,21.505,21.61,52120,21.595,21.72,21.505,21.61,52120,0.0,1.0
2021-12-13,21.36,21.54,21.3061,21.54,90568,21.36,21.54,21.3061,21.54,90568,0.0,1.0
2021-12-14,21.515,21.66,21.28,21.28,74117,21.515,21.66,21.28,21.28,74117,0.0,1.0
2021-12-15,21.42,21.68,21.231,21.59,256551,21.42,21.68,21.231,21.59,256551,0.0,1.0
2021-12-16,21.57,21.58,21.37,21.42,35954,21.57,21.58,21.37,21.42,35954,0.0,1.0
2021-12-17,21.51,21.7496,21.46,21.46,158031,21.51,21.7496,21.46,21.46,158031,0.0,1.0
2021-12-20,21.5,21.5797,21.4,21.49,90105,21.5,21.5797,21.4,21.49,90105,0.0,1.0
2021-12-21,21.7,21.77,21.4,21.4,56233,21.7,21.77,21.4,21.4,56233,0.0,1.0
2021-12-22,21.9,22.0,21.7701,21.88,201120,21.9,22.0,21.7701,21.88,201120,0.0,1.0
2021-12-23,22.05,22.05,21.85,21.86,126502,22.05,22.05,21.85,21.86,126502,0.0,1.0
2021-12-27,22.27,22.28,22.08,22.16,148938,22.27,22.28,22.08,22.16,148938,0.0,1.0
2021-12-28,21.86,22.23,21.85,22.22,112709,21.86,22.23,21.85,22.22,112709,0.0,1.0
2021-12-29,21.97,22.08,21.62,21.75,133656,21.97,22.08,21.62,21.75,133656,0.0,1.0
2021-12-30,21.57,21.8599,21.51,21.81,167357,21.57,21.8599,21.51,21.81,167357,0.0,1.0
2021-12-31,21.54,21.73,21.54,21.59,44531,21.54,21.73,21.54,21.59,44531,0.0,1.0
2022-01-03,21.5,21.77,21.34,21.75,109791,21.5,21.77,21.34,21.75,109791,0.0,1.0
2022-01-04,22.04,22.044,21.57,21.57,112963,22.04,22.044,21.57,21.57,112963,0.0,1.0
2022-01-05,21.82,22.01,21.81,21.95,111747,21.82,22.01,21.81,21.95,111747,0.0,1.0
2022-01-06,21.89,21.929,21.65,21.75,101207,21.89,21.929,21.65,21.75,101207,0.0,1.0
2022-01-07,22.02,22.02,21.7207,21.81,54729,22.02,22.02,21.7207,21.81,54729,0.0,1.0
2022-01-10,21.82,21.9001,21.7,21.89,42433,21.82,21.9001,21.7,21.89,42433,0.0,1.0
2022-01-11,21.87,21.965,21.79,21.91,85864,21.87,21.965,21.79,21.91,85864,0.0,1.0
2022-01-12,21.84,21.9548,21.56,21.88,167503,21.84,21.9548,21.56,21.88,167503,0.0,1.0
2022-01-13,21.52,21.74,21.46,21.74,68500,21.52,21.74,21.46,21.74,68500,0.0,1.0
2022-01-14,21.83,21.83,21.5294,21.59,66461,21.83,21.83,21.5294,21.59,66461,0.0,1.0
2022-01-18,21.84,21.86,21.5933,21.6,45641,21.84,21.86,21.5933,21.6,45641,0.0,1.0
2022-01-19,22.19,22.28,21.98,22.0,230741,22.19,22.28,21.98,22.0,230741,0.0,1.0
2022-01-20,22.06,22.25,22.01,22.14,115032,22.06,22.25,22.01,22.14,115032,0.0,1.0
2022-01-21,22.26,22.28,21.98,22.05,100543,22.26,22.28,21.98,22.05,100543,0.0,1.0
2022-01-24,22.35,22.35,21.92,22.17,186809,22.35,22.35,21.92,22.17,186809,0.0,1.0
2022-01-25,22.4,22.619,22.33,22.36,337438,22.4,22.619,22.33,22.36,337438,0.0,1.0
2022-01-26,22.57,22.61,22.3001,22.43,119960,22.57,22.61,22.3001,22.43,119960,0.0,1.0
2022-01-27,22.41,22.59,22.3601,22.59,206018,22.41,22.59,22.3601,22.59,206018,0.0,1.0
2022-01-28,22.75,22.75,22.41,22.41,145561,22.75,22.75,22.41,22.41,145561,0.0,1.0
2022-01-31,22.61,22.94,22.5,22.92,202090,22.61,22.94,22.5,22.92,202090,0.0,1.0
2022-02-01,22.89,22.958,22.65,22.68,144163,22.89,22.958,22.65,22.68,144163,0.0,1.0
2022-02-02,22.54,22.98,22.34,22.98,138174,22.54,22.98,22.34,22.98,138174,0.0,1.0
2022-02-03,22.36,22.42,22.1101,22.32,119933,22.36,22.42,22.1101,22.32,119933,0.0,1.0
2022-02-04,22.56,22.59,22.29,22.32,107967,22.56,22.59,22.29,22.32,107967,0.0,1.0
2022-02-07,23.05,23.055,22.7547,22.87,287662,23.05,23.055,22.7547,22.87,287662,0.0,1.0
2022-02-08,22.95,23.02,22.76,22.9,303368,22.95,23.02,22.76,22.9,303368,0.0,1.0
2022-02-09,23.28,23.304,22.93,23.0,272251,23.28,23.304,22.93,23.0,272251,0.0,1.0
2022-02-10,23.06,23.766,23.0,23.5,370348,23.06,23.766,23.0,23.5,370348,0.0,1.0
2022-02-11,23.49,23.615,23.1,23.16,231188,23.49,23.615,23.1,23.16,231188,0.0,1.0
2022-02-14,23.66,23.68,23.1739,23.36,235895,23.66,23.68,23.1739,23.36,235895,0.0,1.0
2022-02-15,23.06,23.33,23.01,23.33,199554,23.06,23.33,23.01,23.33,199554,0.0,1.0
2022-02-16,23.31,23.3858,23.12,23.12,224945,23.31,23.3858,23.12,23.12,224945,0.0,1.0
2022-02-17,23.4,23.48,23.23,23.33,214156,23.4,23.48,23.23,23.33,214156,0.0,1.0
2022-02-18,23.61,23.6799,23.4,23.4,144398,23.61,23.6799,23.4,23.4,144398,0.0,1.0
2022-02-22,24.21,24.22,23.67,23.78,349835,24.21,24.22,23.67,23.78,349835,0.0,1.0
2022-02-23,24.34,24.41,23.99,24.14,341029,24.34,24.41,23.99,24.14,341029,0.0,1.0
2022-02-24,24.5,25.75,24.3,25.71,819979,24.5,25.75,24.3,25.71,819979,0.0,1.0
2022-02-25,23.38,23.85,23.2,23.73,487440,23.38,23.85,23.2,23.73,487440,0.0,1.0
2022-02-28,24.58,24.67,23.92,24.1,455607,24.58,24.67,23.92,24.1,455607,0.0,1.0
2022-03-01,25.63,25.65,25.3,25.46,637970,25.63,25.65,25.3,25.46,637970,0.0,1.0
2022-03-02,25.25,25.72,24.85,25.72,436540,25.25,25.72,24.85,25.72,436540,0.0,1.0
2022-03-03,25.53,26.29,25.12,25.34,1510784,25.53,26.29,25.12,25.34,1510784,0.0,1.0
2022-03-04,26.14,27.77,25.35,26.68,1976661,26.14,27.77,25.35,26.68,1976661,0.0,1.0
2022-03-07,26.59,26.62,25.81,26.31,1314811,26.59,26.62,25.81,26.31,1314811,0.0,1.0
2022-03-08,26.27,26.58,25.47,26.11,868836,26.27,26.58,25.47,26.11,868836,0.0,1.0
2022-03-09,25.83,26.14,25.51,25.93,413895,25.83,26.14,25.51,25.93,413895,0.0,1.0
2022-03-10,26.38,26.55,25.85,26.14,351744,26.38,26.55,25.85,26.14,351744,0.0,1.0
2022-03-11,26.59,26.62,26.0208,26.16,290519,26.59,26.62,26.0208,26.16,290519,0.0,1.0
2022-03-14,26.0,26.64,25.93,26.4,455196,26.0,26.64,25.93,26.4,455196,0.0,1.0
2022-03-15,26.22,26.39,25.65,25.77,192621,26.22,26.39,25.65,25.77,192621,0.0,1.0
2022-03-16,25.34,26.21,25.18,26.21,469207,25.34,26.21,25.18,26.21,469207,0.0,1.0
2022-03-17,26.12,26.19,25.62,25.62,254565,26.12,26.19,25.62,25.62,254565,0.0,1.0
2022-03-18,26.01,26.07,25.71,26.07,149353,26.01,26.07,25.71,26.07,149353,0.0,1.0
2022-03-21,26.75,26.94,26.36,26.49,568929,26.75,26.94,26.36,26.49,568929,0.0,1.0
2022-03-22,26.82,26.85,26.49,26.85,296068,26.82,26.85,26.49,26.85,296068,0.0,1.0
2022-03-23,26.99,27.3,26.9,27.05,347245,26.99,27.3,26.9,27.05,347245,0.0,1.0
2022-03-24,26.69,26.94,26.64,26.94,247868,26.69,26.94,26.64,26.94,247868,0.0,1.0
2022-03-25,26.88,26.92,26.65,26.8,304945,26.88,26.92,26.65,26.8,304945,0.0,1.0
2022-03-28,26.69,26.71,26.41,26.58,290744,26.69,26.71,26.41,26.58,290744,0.0,1.0
2022-03-29,26.04,26.13,25.2501,25.97,653399,26.04,26.13,25.2501,25.97,653399,0.0,1.0
2022-03-30,26.36,26.7195,26.21,26.38,206713,26.36,26.7195,26.21,26.38,206713,0.0,1.0
2022-03-31,27.16,27.73,26.34,26.51,821333,27.16,27.73,26.34,26.51,821333,0.0,1.0
2022-04-01,27.06,27.3768,26.9172,27.22,383052,27.06,27.3768,26.9172,27.22,383052,0.0,1.0
2022-04-04,27.65,27.67,27.38,27.55,377653,27.65,27.67,27.38,27.55,377653,0.0,1.0
2022-04-05,27.88,28.19,27.84,28.05,496202,27.88,28.19,27.84,28.05,496202,0.0,1.0
2022-04-06,27.88,28.07,27.7102,27.84,277181,27.88,28.07,27.7102,27.84,277181,0.0,1.0
2022-04-07,28.07,28.09,27.7001,27.79,237173,28.07,28.09,27.7001,27.79,237173,0.0,1.0
2022-04-08,28.34,28.4,27.92,28.11,314655,28.34,28.4,27.92,28.11,314655,0.0,1.0
2022-04-11,28.4,28.6848,28.2545,28.65,431763,28.4,28.6848,28.2545,28.65,431763,0.0,1.0
2022-04-12,28.88,28.9426,28.72,28.74,622750,28.88,28.9426,28.72,28.74,622750,0.0,1.0
2022-04-13,29.1,29.17,28.603,28.86,545993,29.1,29.17,28.603,28.86,545993,0.0,1.0
2022-04-14,29.21,29.28,28.95,29.16,473434,29.21,29.28,28.95,29.16,473434,0.0,1.0
2022-04-18,29.85,29.94,29.505,29.58,793257,29.85,29.94,29.505,29.58,793257,0.0,1.0
2022-04-19,29.67,29.85,29.61,29.76,492257,29.67,29.85,29.61,29.76,492257,0.0,1.0
2022-04-20,29.88,29.9,29.31,29.68,359927,29.88,29.9,29.31,29.68,359927,0.0,1.0
2022-04-21,29.4,29.74,29.34,29.74,433749,29.4,29.74,29.34,29.74,433749,0.0,1.0
2022-04-22,28.94,29.59,28.84,29.54,467947,28.94,29.59,28.84,29.54,467947,0.0,1.0
2022-04-25,29.34,29.35,28.7,28.85,455478,29.34,29.35,28.7,28.85,455478,0.0,1.0
2022-04-26,29.68,29.81,29.25,29.64,397463,29.68,29.81,29.25,29.64,397463,0.0,1.0
2022-04-27,30.05,30.1,29.5,29.59,713154,30.05,30.1,29.5,29.59,713154,0.0,1.0
2022-04-28,30.0,30.185,29.8,30.12,384201,30.0,30.185,29.8,30.12,384201,0.0,1.0
2022-04-29,29.98,30.3,29.93,30.05,562265,29.98,30.3,29.93,30.05,562265,0.0,1.0
2022-05-02,29.63,29.7,29.18,29.65,578060,29.63,29.7,29.18,29.65,578060,0.0,1.0
2022-05-03,29.29,29.9136,29.1438,29.76,360013,29.29,29.9136,29.1438,29.76,360013,0.0,1.0
2022-05-04,29.3,29.57,29.01,29.52,258406,29.3,29.57,29.01,29.52,258406,0.0,1.0
2022-05-05,29.41,29.5,29.17,29.5,387221,29.41,29.5,29.17,29.5,387221,0.0,1.0
2022-05-06,28.93,29.37,28.65,29.37,476928,28.93,29.37,28.65,29.37,476928,0.0,1.0
2022-05-09,28.2,28.66,28.1502,28.45,576654,28.2,28.66,28.1502,28.45,576654,0.0,1.0
2022-05-10,28.56,28.61,28.235,28.34,266468,28.56,28.61,28.235,28.34,266468,0.0,1.0
2022-05-11,29.21,29.24,28.79,28.79,693571,29.21,29.24,28.79,28.79,693571,0.0,1.0
2022-05-12,29.62,29.74,29.0501,29.22,673682,29.62,29.74,29.0501,29.22,673682,0.0,1.0
2022-05-13,29.31,29.64,29.12,29.64,258562,29.31,29.64,29.12,29.64,258562,0.0,1.0
2022-05-16,29.98,29.98,29.6001,29.63,568101,29.98,29.98,29.6001,29.63,568101,0.0,1.0
2022-05-17,29.87,30.0382,29.81,29.98,497339,29.87,30.0382,29.81,29.98,497339,0.0,1.0
2022-05-18,29.16,29.72,29.0602,29.72,504107,29.16,29.72,29.0602,29.72,504107,0.0,1.0
2022-05-19,29.04,29.3298,28.8,28.83,267058,29.04,29.3298,28.8,28.83,267058,0.0,1.0
2022-05-20,28.97,29.055,28.81,28.98,385659,28.97,29.055,28.81,28.98,385659,0.0,1.0
2022-05-23,29.23,29.2691,28.87,29.2,210910,29.23,29.2691,28.87,29.2,210910,0.0,1.0
2022-05-24,28.73,29.12,28.35,29.12,278574,28.73,29.12,28.35,29.12,278574,0.0,1.0
2022-05-25,28.54,28.6699,28.12,28.23,493465,28.54,28.6699,28.12,28.23,493465,0.0,1.0
2022-05-26,28.46,28.79,28.2529,28.39,267516,28.46,28.79,28.2529,28.39,267516,0.0,1.0
2022-05-27,28.89,28.99,28.67,28.67,223693,28.89,28.99,28.67,28.67,223693,0.0,1.0
2022-05-31,28.22,28.8109,28.0801,28.77,391603,28.22,28.8109,28.0801,28.77,391603,0.0,1.0
2022-06-01,27.47,28.39,27.2,28.26,784358,27.47,28.39,27.2,28.26,784358,0.0,1.0
2022-06-02,27.57,27.7999,27.5,27.7,689407,27.57,27.7999,27.5,27.7,689407,0.0,1.0
2022-06-03,27.56,27.77,27.49,27.49,155093,27.56,27.77,27.49,27.49,155093,0.0,1.0
2022-06-06,27.96,28.0,27.66,27.83,298939,27.96,28.0,27.66,27.83,298939,0.0,1.0
2022-06-07,28.52,28.636,28.05,28.15,208746,28.52,28.636,28.05,28.15,208746,0.0,1.0
2022-06-08,28.5,28.82,28.38,28.76,224425,28.5,28.82,28.38,28.76,224425,0.0,1.0
2022-06-09,28.51,28.82,28.3,28.31,225034,28.51,28.82,28.3,28.31,225034,0.0,1.0
2022-06-10,28.79,28.81,28.3401,28.54,418875,28.79,28.81,28.3401,28.54,418875,0.0,1.0
2022-06-13,28.65,29.02,28.25,28.92,679247,28.65,29.02,28.25,28.92,679247,0.0,1.0
2022-06-14,28.53,28.79,28.4801,28.64,552410,28.53,28.79,28.4801,28.64,552410,0.0,1.0
2022-06-15,28.65,28.91,28.25,28.25,271660,28.65,28.91,28.25,28.25,271660,0.0,1.0
2022-06-16,29.1,29.289,28.8,28.8,548660,29.1,29.289,28.8,28.8,548660,0.0,1.0
2022-06-17,28.86,29.53,28.74,29.46,518048,28.86,29.53,28.74,29.46,518048,0.0,1.0
2022-06-21,27.8,28.4177,27.45,28.15,783611,27.8,28.4177,27.45,28.15,783611,0.0,1.0
2022-06-22,27.52,27.98,27.51,27.59,375056,27.52,27.98,27.51,27.59,375056,0.0,1.0
2022-06-23,26.15,27.11,25.88,27.0,930288,26.15,27.11,25.88,27.0,930288,0.0,1.0
2022-06-24,26.81,27.0,26.5,26.62,254385,26.81,27.0,26.5,26.62,254385,0.0,1.0
2022-06-27,26.16,26.395,25.8375,26.31,417407,26.16,26.395,25.8375,26.31,417407,0.0,1.0
2022-06-28,26.3,26.69,26.285,26.45,313105,26.3,26.69,26.285,26.45,313105,0.0,1.0
2022-06-29,26.25,26.44,26.2,26.41,442259,26.25,26.44,26.2,26.41,442259,0.0,1.0
2022-06-30,25.16,26.24,25.04,26.0,567375,25.16,26.24,25.04,26.0,567375,0.0,1.0
2022-07-01,24.61,25.1839,24.57,25.14,469557,24.61,25.1839,24.57,25.14,469557,0.0,1.0
2022-07-05,23.45,24.53,23.31,24.43,714302,23.45,24.53,23.31,24.43,714302,0.0,1.0
2022-07-06,23.74,23.8199,23.1675,23.63,369161,23.74,23.8199,23.1675,23.63,369161,0.0,1.0
2022-07-07,24.11,24.63,23.99,24.28,350345,24.11,24.63,23.99,24.28,350345,0.0,1.0
2022-07-08,25.17,25.1789,24.39,24.45,385994,25.17,25.1789,24.39,24.45,385994,0.0,1.0
2022-07-11,25.07,25.79,25.03,25.75,306972,25.07,25.79,25.03,25.75,306972,0.0,1.0
2022-07-12,23.66,24.8,23.58,24.71,334811,23.66,24.8,23.58,24.71,334811,0.0,1.0
2022-07-13,24.07,24.3954,23.68,23.8107,215471,24.07,24.3954,23.68,23.8107,215471,0.0,1.0
2022-07-14,24.29,24.4499,23.86,23.86,153078,24.29,24.4499,23.86,23.86,153078,0.0,1.0
2022-07-15,24.32,24.57,24.03,24.4,141180,24.32,24.57,24.03,24.4,141180,0.0,1.0
2022-07-18,24.59,25.054,24.51,24.74,141445,24.59,25.054,24.51,24.74,141445,0.0,1.0
2022-07-19,24.08,24.2,23.68,23.85,164239,24.08,24.2,23.68,23.85,164239,0.0,1.0
2022-07-20,23.88,24.0,23.74,23.95,94941,23.88,24.0,23.74,23.95,94941,0.0,1.0
2022-07-21,23.29,23.795,23.175,23.34,148604,23.29,23.795,23.175,23.34,148604,0.0,1.0
2022-07-22,22.89,23.539,22.87,23.15,276581,22.89,23.539,22.87,23.15,276581,0.0,1.0
2022-07-25,23.53,23.6,23.11,23.4,118036,23.53,23.6,23.11,23.4,118036,0.0,1.0
2022-07-26,24.13,24.25,23.73,24.16,277773,24.13,24.25,23.73,24.16,277773,0.0,1.0
2022-07-27,24.33,24.3538,24.02,24.22,78629,24.33,24.3538,24.02,24.22,78629,0.0,1.0
2022-07-28,24.81,24.94,24.611,24.66,297501,24.81,24.94,24.611,24.66,297501,0.0,1.0
2022-07-29,25.0,25.5,24.7617,25.26,242066,25.0,25.5,24.7617,25.26,242066,0.0,1.0
2022-08-01,24.65,24.7,24.1701,24.41,346573,24.65,24.7,24.1701,24.41,346573,0.0,1.0
2022-08-02,24.04,24.49,24.04,24.37,97852,24.04,24.49,24.04,24.37,97852,0.0,1.0
2022-08-03,24.16,24.24,23.8748,24.12,109761,24.16,24.24,23.8748,24.12,109761,0.0,1.0
2022-08-04,24.53,24.7124,24.17,24.17,76720,24.53,24.7124,24.17,24.17,76720,0.0,1.0
2022-08-05,24.68,24.9,24.45,24.53,175651,24.68,24.9,24.45,24.53,175651,0.0,1.0
2022-08-08,24.67,24.74,24.41,24.41,111682,24.67,24.74,24.41,24.41,111682,0.0,1.0
2022-08-09,24.86,25.1631,24.8047,25.1,101421,24.86,25.1631,24.8047,25.1,101421,0.0,1.0
2022-08-10,25.02,25.35,24.93,25.08,144024,25.02,25.35,24.93,25.08,144024,0.0,1.0
2022-08-11,25.34,25.4,25.14,25.25,69778,25.34,25.4,25.14,25.25,69778,0.0,1.0
2022-08-12,25.75,25.81,24.98,25.33,179886,25.75,25.81,24.98,25.33,179886,0.0,1.0
2022-08-15,25.35,25.66,25.05,25.24,142693,25.35,25.66,25.05,25.24,142693,0.0,1.0
2022-08-16,24.72,25.2595,24.6873,25.15,234245,24.72,25.2595,24.6873,25.15,234245,0.0,1.0
2022-08-17,24.8,24.8901,24.62,24.89,92043,24.8,24.8901,24.62,24.89,92043,0.0,1.0
2022-08-18,24.91,25.055,24.52,24.69,104087,24.91,25.055,24.52,24.69,104087,0.0,1.0
2022-08-19,25.1,25.22,24.84,24.94,183177,25.1,25.22,24.84,24.94,183177,0.0,1.0
2022-08-22,25.42,25.4947,24.9,25.03,173669,25.42,25.4947,24.9,25.03,173669,0.0,1.0
2022-08-23,26.39,26.55,25.94,26.01,509719,26.39,26.55,25.94,26.01,509719,0.0,1.0
2022-08-24,26.41,26.86,26.1235,26.58,310542,26.41,26.86,26.1235,26.58,310542,0.0,1.0
2022-08-25,26.15,26.6468,26.08,26.54,228534,26.15,26.6468,26.08,26.54,228534,0.0,1.0
2022-08-26,26.77,26.835,26.25,26.36,393452,26.77,26.835,26.25,26.36,393452,0.0,1.0
2022-08-29,27.26,27.27,26.75,27.0,820562,27.26,27.27,26.75,27.0,820562,0.0,1.0
2022-08-30,27.09,27.148,26.68,26.97,266120,27.09,27.148,26.68,26.97,266120,0.0,1.0
2022-08-31,26.87,26.94,26.53,26.68,324758,26.87,26.94,26.53,26.68,324758,0.0,1.0
2022-09-01,26.43,26.88,26.26,26.5944,323139,26.43,26.88,26.26,26.5944,323139,0.0,1.0
2022-09-02,26.61,26.7468,26.475,26.63,103942,26.61,26.7468,26.475,26.63,103942,0.0,1.0
2022-09-06,27.08,27.08,26.4904,26.78,287177,27.08,27.08,26.4904,26.78,287177,0.0,1.0
2022-09-07,26.83,27.44,26.83,27.16,471393,26.83,27.44,26.83,27.16,471393,0.0,1.0
2022-09-08,26.75,26.91,26.4,26.9,155178,26.75,26.91,26.4,26.9,155178,0.0,1.0
2022-09-09,27.26,27.33,26.93,26.93,204649,27.26,27.33,26.93,26.93,204649,0.0,1.0
2022-09-12,27.6,27.7196,27.07,27.2,397434,27.6,27.7196,27.07,27.2,397434,0.0,1.0
2022-09-13,27.57,27.6786,27.4101,27.46,188603,27.57,27.6786,27.4101,27.46,188603,0.0,1.0
2022-09-14,27.3,27.5,27.2227,27.44,396228,27.3,27.5,27.2227,27.44,396228,0.0,1.0
2022-09-15,27.03,27.5,26.92,27.22,188154,27.03,27.5,26.92,27.22,188154,0.0,1.0
2022-09-16,27.09,27.16,26.69,26.76,623442,27.09,27.16,26.69,26.76,623442,0.0,1.0
2022-09-19,27.08,27.1,26.78,26.79,276890,27.08,27.1,26.78,26.79,276890,0.0,1.0
2022-09-20,27.6,27.6,27.16,27.16,289015,27.6,27.6,27.16,27.16,289015,0.0,1.0
2022-09-21,27.36,27.69,27.13,27.69,307986,27.36,27.69,27.13,27.69,307986,0.0,1.0
2022-09-22,27.42,27.5293,27.27,27.4,155503,27.42,27.5293,27.27,27.4,155503,0.0,1.0
2022-09-23,26.91,27.095,26.8001,26.99,324749,26.91,27.095,26.8001,26.99,324749,0.0,1.0
2022-09-26,26.61,26.98,26.55,26.69,525448,26.61,26.98,26.55,26.69,525448,0.0,1.0
2022-09-27,26.64,27.0142,26.64,26.81,415146,26.64,27.0142,26.64,26.81,415146,0.0,1.0
2022-09-28,26.77,26.86,26.65,26.72,151956,26.77,26.86,26.65,26.72,151956,0.0,1.0
2022-09-29,26.77,26.99,26.69,26.97,137920,26.77,26.99,26.69,26.97,137920,0.0,1.0
2022-09-30,27.04,27.649,26.77,26.9,341162,27.04,27.649,26.77,26.9,341162,0.0,1.0
2022-10-03,27.13,27.35,26.88,27.31,213455,27.13,27.35,26.88,27.31,213455,0.0,1.0
2022-10-04,27.23,27.48,27.19,27.2,137070,27.23,27.48,27.19,27.2,137070,0.0,1.0
2022-10-05,27.32,27.387,27.0118,27.11,112976,27.32,27.387,27.0118,27.11,112976,0.0,1.0
2022-10-06,27.09,27.22,26.9309,27.22,218343,27.09,27.22,26.9309,27.22,218343,0.0,1.0
2022-10-07,27.36,27.38,27.03,27.14,168563,27.36,27.38,27.03,27.14,168563,0.0,1.0
2022-10-10,27.77,28.05,27.5,27.65,421205,27.77,28.05,27.5,27.65,421205,0.0,1.0
2022-10-11,27.64,27.82,27.6,27.68,100596,27.64,27.82,27.6,27.68,100596,0.0,1.0
2022-10-12,27.7,27.88,27.21,27.49,402853,27.7,27.88,27.21,27.49,402853,0.0,1.0
2022-10-13,27.84,27.94,27.4241,27.52,223330,27.84,27.94,27.4241,27.52,223330,0.0,1.0
2022-10-14,27.6,27.8999,27.54,27.82,166034,27.6,27.8999,27.54,27.82,166034,0.0,1.0
2022-10-17,27.31,27.58,27.25,27.49,230963,27.31,27.58,27.25,27.49,230963,0.0,1.0
2022-10-18,27.19,27.27,26.9524,27.22,218908,27.19,27.27,26.9524,27.22,218908,0.0,1.0
2022-10-19,27.1,27.14,26.99,27.07,143757,27.1,27.14,26.99,27.07,143757,0.0,1.0
2022-10-20,27.34,27.4,27.21,27.21,193145,27.34,27.4,27.21,27.21,193145,0.0,1.0
2022-10-21,27.27,27.46,27.05,27.21,157311,27.27,27.46,27.05,27.21,157311,0.0,1.0
2022-10-24,27.21,27.3599,27.08,27.18,136345,27.21,27.3599,27.08,27.18,136345,0.0,1.0
2022-10-25,27.31,27.425,27.1,27.1,201264,27.31,27.425,27.1,27.1,201264,0.0,1.0
2022-10-26,27.29,27.4599,27.28,27.39,102555,27.29,27.4599,27.28,27.39,102555,0.0,1.0
2022-10-27,27.18,27.4,27.1,27.33,188511,27.18,27.4,27.1,27.33,188511,0.0,1.0
2022-10-28,27.09,27.235,26.98,27.07,140593,27.09,27.235,26.98,27.07,140593,0.0,1.0
2022-10-31,27.41,27.64,27.223,27.59,215282,27.41,27.64,27.223,27.59,215282,0.0,1.0
2022-11-01,27.73,27.74,27.4248,27.47,121626,27.73,27.74,27.4248,27.47,121626,0.0,1.0
2022-11-02,27.35,27.4461,27.2089,27.34,159452,27.35,27.4461,27.2089,27.34,159452,0.0,1.0
2022-11-03,27.15,27.305,27.1416,27.25,137770,27.15,27.305,27.1416,27.25,137770,0.0,1.0
2022-11-04,27.25,27.35,27.18,27.29,69276,27.25,27.35,27.18,27.29,69276,0.0,1.0
2022-11-07,27.06,27.2738,27.06,27.17,205556,27.06,27.2738,27.06,27.17,205556,0.0,1.0
2022-11-08,26.84,27.1127,26.8201,27.03,290264,26.84,27.1127,26.8201,27.03,290264,0.0,1.0
2022-11-09,26.57,26.87,26.52,26.73,839389,26.57,26.87,26.52,26.73,839389,0.0,1.0
2022-11-10,26.2,26.59,26.2,26.59,411501,26.2,26.59,26.2,26.59,411501,0.0,1.0
2022-11-11,26.39,26.4699,26.32,26.38,145556,26.39,26.4699,26.32,26.38,145556,0.0,1.0
2022-11-14,26.22,26.44,26.1858,26.21,88556,26.22,26.44,26.1858,26.21,88556,0.0,1.0
2022-11-15,26.63,26.86,26.0601,26.13,142668,26.63,26.86,26.0601,26.13,142668,0.0,1.0
2022-11-16,26.57,26.618,26.09,26.09,103252,26.57,26.618,26.09,26.09,103252,0.0,1.0
2022-11-17,26.57,26.59,26.27,26.33,73319,26.57,26.59,26.27,26.33,73319,0.0,1.0
2022-11-18,26.55,26.662,26.34,26.34,54384,26.55,26.662,26.34,26.34,54384,0.0,1.0
2022-11-21,26.34,26.475,26.27,26.36,183766,26.34,26.475,26.27,26.36,183766,0.0,1.0
2022-11-22,26.26,26.46,26.23,26.41,79093,26.26,26.46,26.23,26.41,79093,0.0,1.0
2022-11-23,26.4,26.48,26.25,26.25,74783,26.4,26.48,26.25,26.25,74783,0.0,1.0
2022-11-25,26.64,26.7,26.38,26.38,47596,26.64,26.7,26.38,26.38,47596,0.0,1.0
2022-11-28,26.63,26.6693,26.4501,26.49,111007,26.63,26.6693,26.4501,26.49,111007,0.0,1.0
2022-11-29,26.64,26.75,26.58,26.59,52889,26.64,26.75,26.58,26.59,52889,0.0,1.0
2022-11-30,26.42,26.67,26.365,26.66,63283,26.42,26.67,26.365,26.66,63283,0.0,1.0
2022-12-01,26.18,26.5,26.18,26.46,147816,26.18,26.5,26.18,26.46,147816,0.0,1.0
2022-12-02,25.85,26.17,25.822,26.11,139171,25.85,26.17,25.822,26.11,139171,0.0,1.0
2022-12-05,25.65,25.88,25.591,25.87,419109,25.65,25.88,25.591,25.87,419109,0.0,1.0
2022-12-06,25.55,25.7773,25.4613,25.68,89573,25.55,25.7773,25.4613,25.68,89573,0.0,1.0
2022-12-07,25.73,25.84,25.51,25.51,69134,25.73,25.84,25.51,25.51,69134,0.0,1.0
2022-12-08,25.68,25.818,25.5901,25.68,38632,25.68,25.818,25.5901,25.68,38632,0.0,1.0
2022-12-09,25.74,25.92,25.68,25.68,93207,25.74,25.92,25.68,25.68,93207,0.0,1.0
2022-12-12,26.06,26.09,25.8,25.8,111506,26.06,26.09,25.8,25.8,111506,0.0,1.0
2022-12-13,25.95,26.2288,25.95,26.11,96308,25.95,26.2288,25.95,26.11,96308,0.0,1.0
2022-12-14,25.97,25.99,25.79,25.85,40161,25.97,25.99,25.79,25.85,40161,0.0,1.0
2022-12-15,26.03,26.0899,25.9,25.95,74974,26.03,26.0899,25.9,25.95,74974,0.0,1.0
2022-12-16,26.06,26.08,25.97,25.98,200646,26.06,26.08,25.97,25.98,200646,0.0,1.0
2022-12-19,25.85,25.9299,25.76,25.92,175580,25.85,25.9299,25.76,25.92,175580,0.0,1.0
2022-12-20,26.0,26.06,25.821,25.85,109430,26.0,26.06,25.821,25.85,109430,0.0,1.0
2022-12-21,26.31,26.36,25.99,25.99,161533,26.31,26.36,25.99,25.99,161533,0.0,1.0
2022-12-22,26.27,26.32,26.205,26.23,48713,26.27,26.32,26.205,26.23,48713,0.0,1.0
2022-12-23,26.36,26.48,26.35,26.36,153474,26.36,26.48,26.35,26.36,153474,0.0,1.0
2022-12-27,26.62,26.68,26.29,26.29,178555,26.62,26.68,26.29,26.29,178555,0.0,1.0
2022-12-28,27.03,27.03,26.59,26.59,460658,27.03,27.03,26.59,26.59,460658,0.0,1.0
2022-12-29,26.96,26.975,26.84,26.9,193464,26.96,26.975,26.84,26.9,193464,0.0,1.0
2022-12-30,26.93,27.0936,26.81,26.81,101987,26.93,27.0936,26.81,26.81,101987,0.0,1.0
2023-01-03,26.63,27.09,26.5001,27.09,83932,26.63,27.09,26.5001,27.09,83932,0.0,1.0
2023-01-04,26.11,26.53,26.03,26.46,150166,26.11,26.53,26.03,26.46,150166,0.0,1.0
2023-01-05,25.93,26.11,25.83,26.11,61788,25.93,26.11,25.83,26.11,61788,0.0,1.0
2023-01-06,25.93,26.15,25.91,26.07,68296,25.93,26.15,25.91,26.07,68296,0.0,1.0
2023-01-09,25.92,26.07,25.87,25.87,32551,25.92,26.07,25.87,25.87,32551,0.0,1.0
2023-01-10,25.94,26.255,25.792,25.96,82730,25.94,26.255,25.792,25.96,82730,0.0,1.0
2023-01-11,25.98,26.075,25.88,25.88,139197,25.98,26.075,25.88,25.88,139197,0.0,1.0
2023-01-12,26.5,26.57,25.74,26.0,203217,26.5,26.57,25.74,26.0,203217,0.0,1.0
2023-01-13,26.63,26.63,26.26,26.26,82726,26.63,26.63,26.26,26.26,82726,0.0,1.0
2023-01-17,26.97,26.97,26.4011,26.54,104248,26.97,26.97,26.4011,26.54,104248,0.0,1.0
2023-01-18,26.73,26.99,26.65,26.8,250951,26.73,26.99,26.65,26.8,250951,0.0,1.0
2023-01-19,26.49,26.8499,26.49,26.71,69513,26.49,26.8499,26.49,26.71,69513,0.0,1.0
2023-01-20,26.49,26.62,26.461,26.5,78098,26.49,26.62,26.461,26.5,78098,0.0,1.0
2023-01-23,26.15,26.32,26.0079,26.32,70200,26.15,26.32,26.0079,26.32,70200,0.0,1.0
2023-01-24,26.5,26.53,26.25,26.45,38743,26.5,26.53,26.25,26.45,38743,0.0,1.0
2023-01-25,26.42,26.5837,26.37,26.44,50077,26.42,26.5837,26.37,26.44,50077,0.0,1.0
2023-01-26,26.58,26.71,26.5442,26.59,60044,26.58,26.71,26.5442,26.59,60044,0.0,1.0
2023-01-27,26.54,26.6136,26.41,26.41,43174,26.54,26.6136,26.41,26.41,43174,0.0,1.0
2023-01-30,26.58,26.64,26.38,26.64,122008,26.58,26.64,26.38,26.64,122008,0.0,1.0
2023-01-31,26.58,26.76,26.5,26.51,46814,26.58,26.76,26.5,26.51,46814,0.0,1.0
2023-02-01,26.69,26.74,26.4,26.46,92230,26.69,26.74,26.4,26.46,92230,0.0,1.0
2023-02-02,26.49,26.8272,26.46,26.67,93550,26.49,26.8272,26.46,26.67,93550,0.0,1.0
2023-02-03,26.58,26.67,26.48,26.51,58183,26.58,26.67,26.48,26.51,58183,0.0,1.0
2023-02-06,26.66,26.69,26.435,26.57,32659,26.66,26.69,26.435,26.57,32659,0.0,1.0
2023-02-07,26.5,26.87,26.5,26.87,33887,26.5,26.87,26.5,26.87,33887,0.0,1.0
2023-02-08,26.61,26.62,26.45,26.54,20405,26.61,26.62,26.45,26.54,20405,0.0,1.0
2023-02-09,26.34,26.65,26.34,26.6,63666,26.34,26.65,26.34,26.6,63666,0.0,1.0
2023-02-10,26.66,26.7549,26.4,26.4,71907,26.66,26.7549,26.4,26.4,71907,0.0,1.0
2023-02-13,26.77,26.7797,26.62,26.62,76323,26.77,26.7797,26.62,26.62,76323,0.0,1.0
2023-02-14,26.71,26.84,26.7027,26.77,34412,26.71,26.84,26.7027,26.77,34412,0.0,1.0
2023-02-15,26.53,26.67,26.52,26.67,57628,26.53,26.67,26.52,26.67,57628,0.0,1.0
2023-02-16,26.5,26.5786,26.4,26.4,42780,26.5,26.5786,26.4,26.4,42780,0.0,1.0
2023-02-17,26.64,26.69,26.49,26.62,33409,26.64,26.69,26.49,26.62,33409,0.0,1.0
2023-02-21,26.79,26.8,26.59,26.71,165033,26.79,26.8,26.59,26.71,165033,0.0,1.0
2023-02-22,26.54,26.68,26.5201,26.56,39004,26.54,26.68,26.5201,26.56,39004,0.0,1.0
2023-02-23,26.09,26.58,26.0605,26.4,80796,26.09,26.58,26.0605,26.4,80796,0.0,1.0
2023-02-24,25.65,25.97,25.62,25.97,81455,25.65,25.97,25.62,25.97,81455,0.0,1.0
2023-02-27,25.48,25.6959,25.48,25.55,57803,25.48,25.6959,25.48,25.55,57803,0.0,1.0
2023-02-28,25.06,25.428,25.06,25.27,219782,25.06,25.428,25.06,25.27,219782,0.0,1.0
2023-03-01,25.19,25.26,24.83,25.01,169568,25.19,25.26,24.83,25.01,169568,0.0,1.0
2023-03-02,25.14,25.34,25.0354,25.31,61007,25.14,25.34,25.0354,25.31,61007,0.0,1.0
2023-03-03,25.36,25.42,25.14,25.25,50566,25.36,25.42,25.14,25.25,50566,0.0,1.0
2023-03-06,25.25,25.3,25.1001,25.26,99781,25.25,25.3,25.1001,25.26,99781,0.0,1.0
2023-03-07,25.12,25.2573,25.0619,25.17,62590,25.12,25.2573,25.0619,25.17,62590,0.0,1.0
2023-03-08,24.755,25.15,24.73,25.14,104785,24.755,25.15,24.73,25.14,104785,0.0,1.0
2023-03-09,24.36,24.83,24.31,24.83,127592,24.36,24.83,24.31,24.83,127592,0.0,1.0
2023-03-10,24.58,24.5999,24.29,24.36,86113,24.58,24.5999,24.29,24.36,86113,0.0,1.0
2023-03-13,24.42,24.68,24.25,24.26,99470,24.42,24.68,24.25,24.26,99470,0.0,1.0
2023-03-14,24.61,24.68,24.28,24.28,86647,24.61,24.68,24.28,24.28,86647,0.0,1.0
2023-03-15,24.58,24.75,24.51,24.51,73788,24.58,24.75,24.51,24.51,73788,0.0,1.0
2023-03-16,24.7,24.722,24.545,24.61,41802,24.7,24.722,24.545,24.61,41802,0.0,1.0
2023-03-17,24.77,24.8969,24.6531,24.76,59817,24.77,24.8969,24.6531,24.76,59817,0.0,1.0
2023-03-20,24.75,24.76,24.565,24.7,35476,24.75,24.76,24.565,24.7,35476,0.0,1.0
2023-03-21,24.52,24.8999,24.52,24.82,41658,24.52,24.8999,24.52,24.82,41658,0.0,1.0
2023-03-22,24.46,24.62,24.25,24.36,42717,24.46,24.62,24.25,24.36,42717,0.0,1.0
2023-03-23,24.4,24.72,24.34,24.56,72681,24.4,24.72,24.34,24.56,72681,0.0,1.0
2023-03-24,24.87,24.9,24.56,24.56,76535,24.87,24.9,24.56,24.56,76535,0.0,1.0
2023-03-27,25.25,25.25,24.87,24.99,66101,25.25,25.25,24.87,24.99,66101,0.0,1.0
2023-03-28,25.29,25.42,25.21,25.42,52721,25.29,25.42,25.21,25.42,52721,0.0,1.0
2023-03-29,25.29,25.51,25.235,25.5,51961,25.29,25.51,25.235,25.5,51961,0.0,1.0
2023-03-30,25.16,25.31,25.13,25.28,28117,25.16,25.31,25.13,25.28,28117,0.0,1.0
2023-03-31,25.23,25.42,24.965,25.1,87145,25.23,25.42,24.965,25.1,87145,0.0,1.0
2023-04-03,25.27,25.64,25.25,25.47,44266,25.27,25.64,25.25,25.47,44266,0.0,1.0
2023-04-04,24.94,25.07,24.92,24.99,56958,24.94,25.07,24.92,24.99,56958,0.0,1.0
2023-04-05,24.91,25.06,24.7825,24.9,27580,24.91,25.06,24.7825,24.9,27580,0.0,1.0
2023-04-06,24.74,24.8499,24.695,24.82,28213,24.74,24.8499,24.695,24.82,28213,0.0,1.0
2023-04-10,25.08,25.12,24.51,24.62,65613,25.08,25.12,24.51,24.62,65613,0.0,1.0
2023-04-11,24.91,25.09,24.77,25.09,51633,24.91,25.09,24.77,25.09,51633,0.0,1.0
2023-04-12,24.82,24.94,24.78,24.94,35768,24.82,24.94,24.78,24.94,35768,0.0,1.0
2023-04-13,24.77,24.86,24.67,24.79,92143,24.77,24.86,24.67,24.79,92143,0.0,1.0
2023-04-14,25.11,25.11,24.67,24.67,51421,25.11,25.11,24.67,24.67,51421,0.0,1.0
2023-04-17,25.33,25.3599,24.9801,25.25,32721,25.33,25.3599,24.9801,25.25,32721,0.0,1.0
2023-04-18,25.48,25.49,25.24,25.31,62470,25.48,25.49,25.24,25.31,62470,0.0,1.0
2023-04-19,25.16,25.39,25.11,25.25,67842,25.16,25.39,25.11,25.25,67842,0.0,1.0
2023-04-20,24.87,24.8952,24.69,24.83,62823,24.87,24.8952,24.69,24.83,62823,0.0,1.0
2023-04-21,24.41,24.71,24.33,24.68,52627,24.41,24.71,24.33,24.68,52627,0.0,1.0
2023-04-24,24.3,24.3673,24.1101,24.15,44687,24.3,24.3673,24.1101,24.15,44687,0.0,1.0
2023-04-25,24.21,24.37,24.0165,24.27,64134,24.21,24.37,24.0165,24.27,64134,0.0,1.0
2023-04-26,24.09,24.23,24.03,24.12,75868,24.09,24.23,24.03,24.12,75868,0.0,1.0
2023-04-27,23.45,23.98,23.38,23.98,220609,23.45,23.98,23.38,23.98,220609,0.0,1.0
2023-04-28,23.38,23.4338,22.97,23.22,86365,23.38,23.4338,22.97,23.22,86365,0.0,1.0
2023-05-01,23.23,23.3,23.03,23.09,47227,23.23,23.3,23.03,23.09,47227,0.0,1.0
2023-05-02,23.06,23.33,23.0,23.02,58371,23.06,23.33,23.0,23.02,58371,0.0,1.0
2023-05-03,23.49,23.51,22.69,22.69,79733,23.49,23.51,22.69,22.69,79733,0.0,1.0
2023-05-04,23.47,23.4815,23.12,23.12,30454,23.47,23.4815,23.12,23.12,30454,0.0,1.0
2023-05-05,23.78,23.7827,23.16,23.16,35327,23.78,23.7827,23.16,23.16,35327,0.0,1.0
2023-05-08,23.59,23.79,23.54,23.79,28985,23.59,23.79,23.54,23.79,28985,0.0,1.0
2023-05-09,23.16,23.21,23.01,23.17,66604,23.16,23.21,23.01,23.17,66604,0.0,1.0
2023-05-10,23.21,23.27,22.89,22.96,43919,23.21,23.27,22.89,22.96,43919,0.0,1.0
2023-05-11,22.96,23.03,22.9001,22.92,33682,22.96,23.03,22.9001,22.92,33682,0.0,1.0
2023-05-12,22.74,23.24,22.34,22.88,71343,22.74,23.24,22.34,22.88,71343,0.0,1.0
2023-05-15,23.07,23.07,22.9,22.97,45378,23.07,23.07,22.9,22.97,45378,0.0,1.0
2023-05-16,22.61,23.0,22.44,23.0,60874,22.61,23.0,22.44,23.0,60874,0.0,1.0
2023-05-17,22.2,22.4433,22.0679,22.36,75020,22.2,22.4433,22.0679,22.36,75020,0.0,1.0
2023-05-18,22.23,22.32,21.9,21.99,44102,22.23,22.32,21.9,21.99,44102,0.0,1.0
2023-05-19,22.27,22.65,22.22,22.51,74825,22.27,22.65,22.22,22.51,74825,0.0,1.0
2023-05-22,22.63,22.7,22.29,22.29,58912,22.63,22.7,22.29,22.29,58912,0.0,1.0
2023-05-23,23.0,23.04,22.7136,22.82,71713,23.0,23.04,22.7136,22.82,71713,0.0,1.0
2023-05-24,23.03,23.295,22.8601,23.02,45204,23.03,23.295,22.8601,23.02,45204,0.0,1.0
2023-05-25,22.88,23.1,22.7849,22.99,40443,22.88,23.1,22.7849,22.99,40443,0.0,1.0
2023-05-26,23.62,23.6399,23.26,23.35,78339,23.62,23.6399,23.26,23.35,78339,0.0,1.0
2023-05-30,23.2,23.58,22.9101,23.58,70906,23.2,23.58,22.9101,23.58,70906,0.0,1.0
2023-05-31,23.1,23.14,22.7,22.72,66786,23.1,23.14,22.7,22.72,66786,0.0,1.0
2023-06-01,23.49,23.71,23.37,23.4,135956,23.49,23.71,23.37,23.4,135956,0.0,1.0
2023-06-02,23.83,23.86,23.17,23.3,68017,23.83,23.86,23.17,23.3,68017,0.0,1.0
2023-06-05,23.65,23.94,23.54,23.83,36922,23.65,23.94,23.54,23.83,36922,0.0,1.0
2023-06-06,23.73,23.87,23.48,23.75,54318,23.73,23.87,23.48,23.75,54318,0.0,1.0
2023-06-07,23.27,23.56,23.2101,23.56,60353,23.27,23.56,23.2101,23.56,60353,0.0,1.0
2023-06-08,23.53,23.54,23.0816,23.12,60438,23.53,23.54,23.0816,23.12,60438,0.0,1.0
2023-06-09,23.37,23.5,23.12,23.4,47100,23.37,23.5,23.12,23.4,47100,0.0,1.0
2023-06-12,24.05,24.08,23.71,23.71,75696,24.05,24.08,23.71,23.71,75696,0.0,1.0
2023-06-13,24.17,24.49,24.1237,24.38,102024,24.17,24.49,24.1237,24.38,102024,0.0,1.0
2023-06-14,24.19,24.248,23.82,23.92,48705,24.19,24.248,23.82,23.92,48705,0.0,1.0
2023-06-15,25.06,25.08,24.57,24.57,154731,25.06,25.08,24.57,24.57,154731,0.0,1.0
2023-06-16,25.95,25.96,25.33,25.52,172407,25.95,25.96,25.33,25.52,172407,0.0,1.0
2023-06-20,25.97,26.06,25.66,25.94,130854,25.97,26.06,25.66,25.94,130854,0.0,1.0
2023-06-21,27.2,27.21,26.42,26.42,212885,27.2,27.21,26.42,26.42,212885,0.0,1.0
2023-06-22,26.81,27.03,26.61,26.75,237729,26.81,27.03,26.61,26.75,237729,0.0,1.0
2023-06-23,25.49,26.19,25.42,25.95,252668,25.49,26.19,25.42,25.95,252668,0.0,1.0
2023-06-26,25.62,26.05,25.28,25.54,102424,25.62,26.05,25.28,25.54,102424,0.0,1.0
2023-06-27,24.54,24.835,24.33,24.75,179470,24.54,24.835,24.33,24.75,179470,0.0,1.0
2023-06-28,23.74,24.3,23.7,24.07,145238,23.74,24.3,23.7,24.07,145238,0.0,1.0
2023-06-29,23.41,23.8484,23.34,23.72,122510,23.41,23.8484,23.34,23.72,122510,0.0,1.0
2023-06-30,22.19,23.72,22.14,23.53,250095,22.19,23.72,22.14,23.53,250095,0.0,1.0
2023-07-03,22.4,22.65,22.22,22.64,84682,22.4,22.65,22.22,22.64,84682,0.0,1.0
2023-07-05,22.16,22.51,21.9201,22.5,223250,22.16,22.51,21.9201,22.5,223250,0.0,1.0
2023-07-06,22.75,22.76,22.31,22.31,128731,22.75,22.76,22.31,22.31,128731,0.0,1.0
2023-07-07,22.35,22.61,22.202,22.61,269485,22.35,22.61,22.202,22.61,269485,0.0,1.0
2023-07-10,22.46,22.5747,22.3544,22.45,60534,22.46,22.5747,22.3544,22.45,60534,0.0,1.0
2023-07-11,22.55,22.66,22.461,22.63,58608,22.55,22.66,22.461,22.63,58608,0.0,1.0
2023-07-12,21.83,22.67,21.7435,22.62,195283,21.83,22.67,21.7435,22.62,195283,0.0,1.0
2023-07-13,22.63,22.63,21.96,21.96,324982,22.63,22.63,21.96,21.96,324982,0.0,1.0
2023-07-14,23.16,23.17,22.6006,22.91,172709,23.16,23.17,22.6006,22.91,172709,0.0,1.0
2023-07-17,22.8,23.28,22.72,23.28,79958,22.8,23.28,22.72,23.28,79958,0.0,1.0
2023-07-18,23.84,24.12,23.07,23.15,210459,23.84,24.12,23.07,23.15,210459,0.0,1.0
2023-07-19,24.59,24.98,24.1001,24.79,211416,24.59,24.98,24.1001,24.79,211416,0.0,1.0
2023-07-20,24.35,24.82,24.1867,24.75,83992,24.35,24.82,24.1867,24.75,83992,0.0,1.0
2023-07-21,23.96,24.315,23.71,23.77,131967,23.96,24.315,23.71,23.77,131967,0.0,1.0
2023-07-24,25.17,25.26,24.5019,24.73,165662,25.17,25.26,24.5019,24.73,165662,0.0,1.0
2023-07-25,25.0,25.1279,24.77,24.77,86774,25.0,25.1279,24.77,24.77,86774,0.0,1.0
2023-07-26,24.39,24.8419,24.2014,24.82,197923,24.39,24.8419,24.2014,24.82,197923,0.0,1.0
2023-07-27,24.23,24.749,24.1539,24.3,60442,24.23,24.749,24.1539,24.3,60442,0.0,1.0
2023-07-28,23.78,24.36,23.64,23.86,125480,23.78,24.36,23.64,23.86,125480,0.0,1.0
2023-07-31,23.09,23.2894,22.945,23.27,130207,23.09,23.2894,22.945,23.27,130207,0.0,1.0
2023-08-01,22.93,23.19,22.86,23.06,262542,22.93,23.19,22.86,23.06,262542,0.0,1.0
2023-08-02,22.67,23.03,22.55,23.03,72323,22.67,23.03,22.55,23.03,72323,0.0,1.0
2023-08-03,22.49,22.71,22.43,22.71,36779,22.49,22.71,22.43,22.71,36779,0.0,1.0
2023-08-04,22.74,22.87,22.505,22.75,97221,22.74,22.87,22.505,22.75,97221,0.0,1.0
2023-08-07,22.65,22.69,22.3,22.59,80907,22.65,22.69,22.3,22.59,80907,0.0,1.0
2023-08-08,22.73,22.8117,22.45,22.45,77669,22.73,22.8117,22.45,22.45,77669,0.0,1.0
2023-08-09,22.6,22.84,22.51,22.78,43958,22.6,22.84,22.51,22.78,43958,0.0,1.0
2023-08-10,22.61,22.6806,22.54,22.54,42824,22.61,22.6806,22.54,22.54,42824,0.0,1.0
2023-08-11,22.29,23.02,22.16,22.6,68951,22.29,23.02,22.16,22.6,68951,0.0,1.0
2023-08-14,22.26,22.36,22.06,22.22,50477,22.26,22.36,22.06,22.22,50477,0.0,1.0
2023-08-15,21.8,22.26,21.8,22.26,99360,21.8,22.26,21.8,22.26,99360,0.0,1.0
2023-08-16,22.07,22.18,21.86,21.89,48635,22.07,22.18,21.86,21.89,48635,0.0,1.0
2023-08-17,22.3,22.31,21.94,22.0,53806,22.3,22.31,21.94,22.0,53806,0.0,1.0
2023-08-18,22.52,22.56,22.3745,22.42,64573,22.52,22.56,22.3745,22.42,64573,0.0,1.0
2023-08-21,22.1,22.7,22.09,22.63,53102,22.1,22.7,22.09,22.63,53102,0.0,1.0
2023-08-22,21.93,22.12,21.79,21.99,32268,21.93,22.12,21.79,21.99,32268,0.0,1.0
2023-08-23,22.32,22.44,22.0,22.0,48179,22.32,22.44,22.0,22.0,48179,0.0,1.0
2023-08-24,22.36,22.36,22.17,22.17,39153,22.36,22.36,22.17,22.17,39153,0.0,1.0
2023-08-25,22.29,22.54,22.27,22.42,88533,22.29,22.54,22.27,22.42,88533,0.0,1.0
2023-08-28,22.69,22.72,22.42,22.46,61123,22.69,22.72,22.42,22.46,61123,0.0,1.0
2023-08-29,22.3,22.71,22.26,22.64,44468,22.3,22.71,22.26,22.64,44468,0.0,1.0
2023-08-30,22.16,22.4363,22.115,22.37,57868,22.16,22.4363,22.115,22.37,57868,0.0,1.0
2023-08-31,22.07,22.28,22.0,22.2,34310,22.07,22.28,22.0,22.2,34310,0.0,1.0
2023-09-01,22.2,22.33,22.15,22.33,26015,22.2,22.33,22.15,22.33,26015,0.0,1.0
2023-09-05,22.37,22.42,22.1001,22.13,33978,22.37,22.42,22.1001,22.13,33978,0.0,1.0
2023-09-06,22.3,22.4999,22.242,22.37,35522,22.3,22.4999,22.242,22.37,35522,0.0,1.0
2023-09-07,22.31,22.4199,22.22,22.35,28672,22.31,22.4199,22.22,22.35,28672,0.0,1.0
2023-09-08,22.18,22.32,22.14,22.31,23902,22.18,22.32,22.14,22.31,23902,0.0,1.0
2023-09-11,22.33,22.36,22.1357,22.31,33541,22.33,22.36,22.1357,22.31,33541,0.0,1.0
2023-09-12,21.99,22.33,21.8376,22.33,68268,21.99,22.33,21.8376,22.33,68268,0.0,1.0
2023-09-13,22.16,22.2,21.902,21.96,103104,22.16,22.2,21.902,21.96,103104,0.0,1.0
2023-09-14,22.13,22.279,22.0401,22.07,43390,22.13,22.279,22.0401,22.07,43390,0.0,1.0
2023-09-15,21.97,22.16,21.9568,22.1,38931,21.97,22.16,21.9568,22.1,38931,0.0,1.0
2023-09-18,21.82,21.93,21.74,21.93,69063,21.82,21.93,21.74,21.93,69063,0.0,1.0
2023-09-19,21.97,21.99,21.74,21.75,54491,21.97,21.99,21.74,21.75,54491,0.0,1.0
2023-09-20,22.2,22.27,21.98,22.1,80054,22.2,22.27,21.98,22.1,80054,0.0,1.0
2023-09-21,21.91,22.1476,21.91,22.05,54144,21.91,22.1476,21.91,22.05,54144,0.0,1.0
2023-09-22,21.96,22.0883,21.86,21.88,39863,21.96,22.0883,21.86,21.88,39863,0.0,1.0
2023-09-25,22.21,22.239,21.91,21.98,46361,22.21,22.239,21.91,21.98,46361,0.0,1.0
2023-09-26,22.12,22.2499,22.024,22.21,61399,22.12,22.2499,22.024,22.21,61399,0.0,1.0
2023-09-27,22.34,22.4299,22.23,22.25,56317,22.34,22.4299,22.23,22.25,56317,0.0,1.0
2023-09-28,22.49,22.529,22.27,22.27,43000,22.49,22.529,22.27,22.27,43000,0.0,1.0
2023-09-29,22.02,22.52,22.0135,22.52,80489,22.02,22.52,22.0135,22.52,80489,0.0,1.0
2023-10-02,22.52,22.5781,22.14,22.14,51973,22.52,22.5781,22.14,22.14,51973,0.0,1.0
2023-10-03,22.5,22.54,22.37,22.47,44520,22.5,22.54,22.37,22.47,44520,0.0,1.0
2023-10-04,22.41,22.53,22.308,22.36,38721,22.41,22.53,22.308,22.36,38721,0.0,1.0
2023-10-05,22.81,22.918,22.32,22.33,86847,22.81,22.918,22.32,22.33,86847,0.0,1.0
2023-10-06,22.74,22.85,22.6756,22.85,27839,22.74,22.85,22.6756,22.85,27839,0.0,1.0
2023-10-09,22.56,22.72,22.52,22.72,25139,22.56,22.72,22.52,22.72,25139,0.0,1.0
2023-10-10,22.42,22.5,22.3801,22.46,51765,22.42,22.5,22.3801,22.46,51765,0.0,1.0
2023-10-11,22.59,22.59,22.32,22.37,30685,22.59,22.59,22.32,22.37,30685,0.0,1.0
2023-10-12,22.85,22.96,22.3201,22.6,65756,22.85,22.96,22.3201,22.6,65756,0.0,1.0
2023-10-13,22.8,22.9639,22.6676,22.94,38214,22.8,22.9639,22.6676,22.94,38214,0.0,1.0
2023-10-16,22.62,22.74,22.58,22.74,38088,22.62,22.74,22.58,22.74,38088,0.0,1.0
2023-10-17,22.58,22.7,22.5,22.62,85818,22.58,22.7,22.5,22.62,85818,0.0,1.0
2023-10-18,22.72,22.7599,22.63,22.64,60089,22.72,22.7599,22.63,22.64,60089,0.0,1.0
2023-10-19,23.1,23.15,22.57,22.57,60283,23.1,23.15,22.57,22.57,60283,0.0,1.0
2023-10-20,22.8,23.2423,22.7401,23.08,155110,22.8,23.2423,22.7401,23.08,155110,0.0,1.0
2023-10-23,22.65,22.78,22.6,22.73,151973,22.65,22.78,22.6,22.73,151973,0.0,1.0
2023-10-24,22.32,22.53,22.29,22.49,109026,22.32,22.53,22.29,22.49,109026,0.0,1.0
2023-10-25,22.25,22.355,22.07,22.3,114530,22.25,22.355,22.07,22.3,114530,0.0,1.0
2023-10-26,22.15,22.32,22.123,22.28,175801,22.15,22.32,22.123,22.28,175801,0.0,1.0
2023-10-27,22.2731,22.34,22.15,22.15,59195,22.2731,22.34,22.15,22.15,59195,0.0,1.0
2023-10-30,22.18,22.29,22.13,22.17,55886,22.18,22.29,22.13,22.17,55886,0.0,1.0
2023-10-31,22.24,22.34,22.11,22.11,43102,22.24,22.34,22.11,22.11,43102,0.0,1.0
2023-11-01,22.13,22.24,22.0,22.23,38765,22.13,22.24,22.0,22.23,38765,0.0,1.0
2023-11-02,21.95,22.22,21.94,22.03,77084,21.95,22.22,21.94,22.03,77084,0.0,1.0
2023-11-03,22.31,22.3818,21.956,21.99,50254,22.31,22.3818,21.956,21.99,50254,0.0,1.0
2023-11-06,22.28,22.39,22.2601,22.28,67680,22.28,22.39,22.2601,22.28,67680,0.0,1.0
2023-11-07,21.97,22.2692,21.9153,22.17,36989,21.97,22.2692,21.9153,22.17,36989,0.0,1.0
2023-11-08,22.13,22.3199,21.99,21.99,48128,22.13,22.3199,21.99,21.99,48128,0.0,1.0
2023-11-09,21.91,22.04,21.82,22.02,47405,21.91,22.04,21.82,22.02,47405,0.0,1.0
2023-11-10,21.73,21.88,21.67,21.88,26932,21.73,21.88,21.67,21.88,26932,0.0,1.0
2023-11-13,22.29,22.33,21.66,21.66,129863,22.29,22.33,21.66,21.66,129863,0.0,1.0
2023-11-14,22.39,22.41,22.21,22.21,127198,22.39,22.41,22.21,22.21,127198,0.0,1.0
2023-11-15,22.13,22.31,22.0016,22.31,49174,22.13,22.31,22.0016,22.31,49174,0.0,1.0
2023-11-16,22.27,22.33,21.9201,22.07,53125,22.27,22.33,21.9201,22.07,53125,0.0,1.0
2023-11-17,22.07,22.26,22.02,22.26,44126,22.07,22.26,22.02,22.26,44126,0.0,1.0
2023-11-20,22.09,22.1268,21.92,22.07,20364,22.09,22.1268,21.92,22.07,20364,0.0,1.0
2023-11-21,22.1834,22.34,22.12,22.3,37462,22.1834,22.34,22.12,22.3,37462,0.0,1.0
2023-11-22,22.145,22.36,22.12,22.12,35273,22.145,22.36,22.12,22.12,35273,0.0,1.0
2023-11-24,21.93,22.1925,21.93,22.06,11051,21.93,22.1925,21.93,22.06,11051,0.0,1.0
2023-11-27,21.65,21.88,21.588,21.88,48154,21.65,21.88,21.588,21.88,48154,0.0,1.0
2023-11-28,21.61,21.73,21.54,21.73,37501,21.61,21.73,21.54,21.73,37501,0.0,1.0
2023-11-29,21.73,21.7635,21.535,21.59,38046,21.73,21.7635,21.535,21.59,38046,0.0,1.0
2023-11-30,21.95,22.05,21.8111,21.82,69104,21.95,22.05,21.8111,21.82,69104,0.0,1.0
2023-12-01,22.04,22.25,21.84,21.9,34569,22.04,22.25,21.84,21.9,34569,0.0,1.0
2023-12-04,22.09,22.236,21.98,22.0,52682,22.09,22.236,21.98,22.0,52682,0.0,1.0
2023-12-05,22.27,22.32,22.12,22.18,36133,22.27,22.32,22.12,22.18,36133,0.0,1.0
2023-12-06,22.0,22.3999,21.9701,22.29,91418,22.0,22.3999,21.9701,22.29,91418,0.0,1.0
2023-12-07,22.175,22.24,22.04,22.08,33416,22.175,22.24,22.04,22.08,33416,0.0,1.0
2023-12-08,22.17,22.32,22.0301,22.18,58495,22.17,22.32,22.0301,22.18,58495,0.0,1.0
2023-12-11,22.0,22.16,21.9007,22.0,38172,22.0,22.16,21.9007,22.0,38172,0.0,1.0
2023-12-12,22.11,22.2,21.99,21.99,19361,22.11,22.2,21.99,21.99,19361,0.0,1.0
2023-12-13,21.9144,22.05,21.8214,22.05,117574,21.9144,22.05,21.8214,22.05,117574,0.0,1.0
2023-12-14,21.945,22.04,21.87,21.95,28224,21.945,22.04,21.87,21.95,28224,0.0,1.0
2023-12-15,21.98,22.075,21.84,21.85,53270,21.98,22.075,21.84,21.85,53270,0.0,1.0
2023-12-18,21.83,22.0,21.7613,22.0,35481,21.83,22.0,21.7613,22.0,35481,0.0,1.0
2023-12-19,21.65,21.7873,21.6101,21.76,38975,21.65,21.7873,21.6101,21.76,38975,0.0,1.0
2023-12-20,21.52,21.8025,21.47,21.64,115330,21.52,21.8025,21.47,21.64,115330,0.0,1.0
2023-12-21,21.66,21.6952,21.53,21.53,45695,21.66,21.6952,21.53,21.53,45695,0.0,1.0
2023-12-22,21.62,21.7,21.59,21.7,24293,21.62,21.7,21.59,21.7,24293,0.0,1.0
2023-12-26,21.92,21.97,21.59,21.59,42197,21.92,21.97,21.59,21.59,42197,0.0,1.0
2023-12-27,21.74,21.89,21.71,21.89,26013,21.74,21.89,21.71,21.89,26013,0.0,1.0
2023-12-28,21.73,21.85,21.66,21.78,59610,21.73,21.85,21.66,21.78,59610,0.0,1.0
2023-12-29,21.57,21.7,21.55,21.66,27542,21.57,21.7,21.55,21.66,27542,0.0,1.0
2024-01-02,21.33,21.53,21.2701,21.53,36047,21.33,21.53,21.2701,21.53,36047,0.0,1.0
2024-01-03,21.42,21.5,21.271,21.5,27007,21.42,21.5,21.271,21.5,27007,0.0,1.0
2024-01-04,21.45,21.4999,21.29,21.29,17835,21.45,21.4999,21.29,21.29,17835,0.0,1.0
2024-01-05,21.2268,21.4,21.14,21.35,39373,21.2268,21.4,21.14,21.35,39373,0.0,1.0
2024-01-08,20.91,21.11,20.815,21.06,57216,20.91,21.11,20.815,21.06,57216,0.0,1.0
2024-01-09,21.13,21.14,20.81,20.91,35486,21.13,21.14,20.81,20.91,35486,0.0,1.0
2024-01-10,21.08,21.165,20.94,21.06,27919,21.08,21.165,20.94,21.06,27919,0.0,1.0
2024-01-11,20.9639,21.06,20.9101,21.06,25976,20.9639,21.06,20.9101,21.06,25976,0.0,1.0
2024-01-12,20.61,21.06,20.35,21.05,77930,20.61,21.06,20.35,21.05,77930,0.0,1.0
2024-01-16,20.38,20.65,20.37,20.53,58750,20.38,20.65,20.37,20.53,58750,0.0,1.0
2024-01-17,20.3,20.57,20.27,20.27,54941,20.3,20.57,20.27,20.27,54941,0.0,1.0
2024-01-18,20.35,20.41,20.11,20.3,39964,20.35,20.41,20.11,20.3,39964,0.0,1.0
2024-01-19,20.42,20.5599,20.34,20.46,31340,20.42,20.5599,20.34,20.46,31340,0.0,1.0
2024-01-22,20.42,20.46,20.3399,20.37,38532,20.42,20.46,20.3399,20.37,38532,0.0,1.0
2024-01-23,20.44,20.59,20.36,20.45,62398,20.44,20.59,20.36,20.45,62398,0.0,1.0
2024-01-24,20.67,20.68,20.51,20.51,199326,20.67,20.68,20.51,20.51,199326,0.0,1.0
2024-01-25,20.6,20.69,20.48,20.69,41058,20.6,20.69,20.48,20.69,41058,0.0,1.0
2024-01-26,20.4,20.45,20.37,20.45,146215,20.4,20.45,20.37,20.45,146215,0.0,1.0
2024-01-29,20.2,20.261,20.105,20.25,48122,20.2,20.261,20.105,20.25,48122,0.0,1.0
2024-01-30,20.54,20.56,20.18,20.18,73682,20.54,20.56,20.18,20.18,73682,0.0,1.0
2024-01-31,20.53,20.56,20.4,20.46,29356,20.53,20.56,20.4,20.46,29356,0.0,1.0
2024-02-01,20.46,20.53,20.37,20.45,18392,20.46,20.53,20.37,20.45,18392,0.0,1.0
2024-02-02,20.36,20.5,20.33,20.45,36250,20.36,20.5,20.33,20.45,36250,0.0,1.0
2024-02-05,20.36,20.46,20.27,20.27,24014,20.36,20.46,20.27,20.27,24014,0.0,1.0
2024-02-06,20.28,20.51,20.28,20.48,35373,20.28,20.51,20.28,20.48,35373,0.0,1.0
2024-02-07,20.15,20.32,20.1,20.18,44329,20.15,20.32,20.1,20.18,44329,0.0,1.0
2024-02-08,20.05,20.19,19.95,20.08,61454,20.05,20.19,19.95,20.08,61454,0.0,1.0
2024-02-09,19.93,20.18,19.8701,19.92,33005,19.93,20.18,19.8701,19.92,33005,0.0,1.0
2024-02-12,19.95,20.04,19.89,19.93,46887,19.95,20.04,19.89,19.93,46887,0.0,1.0
2024-02-13,20.0,20.1,19.9201,20.01,28175,20.0,20.1,19.9201,20.01,28175,0.0,1.0
2024-02-14,19.73,19.84,19.66,19.84,53128,19.73,19.84,19.66,19.84,53128,0.0,1.0
2024-02-15,19.41,19.734,19.4025,19.72,52760,19.41,19.734,19.4025,19.72,52760,0.0,1.0
2024-02-16,19.4499,19.53,19.37,19.39,58445,19.4499,19.53,19.37,19.39,58445,0.0,1.0
2024-02-20,19.57,19.66,19.4001,19.64,60646,19.57,19.66,19.4001,19.64,60646,0.0,1.0
2024-02-21,19.25,19.61,19.2301,19.48,34605,19.25,19.61,19.2301,19.48,34605,0.0,1.0
2024-02-22,19.09,19.44,19.045,19.3,77078,19.09,19.44,19.045,19.3,77078,0.0,1.0
2024-02-23,18.9006,19.1699,18.8,19.08,57160,18.9006,19.1699,18.8,19.08,57160,0.0,1.0
2024-02-26,19.2,19.256,18.72,18.78,115369,19.2,19.256,18.72,18.78,115369,0.0,1.0
2024-02-27,19.34,19.457,19.2999,19.32,76831,19.34,19.457,19.2999,19.32,76831,0.0,1.0
2024-02-28,19.6,19.6,19.2705,19.38,56961,19.6,19.6,19.2705,19.38,56961,0.0,1.0
2024-02-29,19.56,19.65,19.33,19.44,35882,19.56,19.65,19.33,19.44,35882,0.0,1.0
2024-03-01,19.3,19.49,19.23,19.49,116309,19.3,19.49,19.23,19.49,116309,0.0,1.0
2024-03-04,19.57,19.695,19.44,19.5,232420,19.57,19.695,19.44,19.5,232420,0.0,1.0
2024-03-05,19.37,19.54,19.34,19.48,79904,19.37,19.54,19.34,19.48,79904,0.0,1.0
2024-03-06,19.48,19.52,19.3,19.4,67694,19.48,19.52,19.3,19.4,67694,0.0,1.0
2024-03-07,19.86,19.9,19.67,19.75,90456,19.86,19.9,19.67,19.75,90456,0.0,1.0
2024-03-08,19.98,20.0,19.6601,19.73,67453,19.98,20.0,19.6601,19.73,67453,0.0,1.0
2024-03-11,20.09,20.1,19.72,19.89,83769,20.09,20.1,19.72,19.89,83769,0.0,1.0
2024-03-12,20.09,20.17,19.9979,20.09,88185,20.09,20.17,19.9979,20.09,88185,0.0,1.0
2024-03-13,20.05,20.15,19.87,19.91,61173,20.05,20.15,19.87,19.91,61173,0.0,1.0
2024-03-14,19.82,20.11,19.7414,19.94,139940,19.82,20.11,19.7414,19.94,139940,0.0,1.0
2024-03-15,19.95,20.04,19.77,19.77,33792,19.95,20.04,19.77,19.77,33792,0.0,1.0
2024-03-18,19.95,19.97,19.69,19.69,63402,19.95,19.97,19.69,19.69,63402,0.0,1.0
2024-03-19,20.02,20.07,19.9424,19.99,37859,20.02,20.07,19.9424,19.99,37859,0.0,1.0
2024-03-20,20.08,20.1399,19.96,20.0,30744,20.08,20.1399,19.96,20.0,30744,0.0,1.0
2024-03-21,20.16,20.2809,20.05,20.28,79257,20.16,20.2809,20.05,20.28,79257,0.0,1.0
2024-03-22,20.1,20.13,19.96,20.09,23594,20.1,20.13,19.96,20.09,23594,0.0,1.0
2024-03-25,20.06,20.1899,20.02,20.07,78723,20.06,20.1899,20.02,20.07,78723,0.0,1.0
2024-03-26,19.78,20.1,19.74,20.01,87706,19.78,20.1,19.74,20.01,87706,0.0,1.0
2024-03-27,19.54,19.67,19.5,19.62,83935,19.54,19.67,19.5,19.62,83935,0.0,1.0
2024-03-28,20.18,20.4,19.53,19.54,150326,20.18,20.4,19.53,19.54,150326,0.0,1.0
2024-04-01,20.11,20.18,19.89,20.11,42490,20.11,20.18,19.89,20.11,42490,0.0,1.0
2024-04-02,19.78,20.12,19.64,20.12,70266,19.78,20.12,19.64,20.12,70266,0.0,1.0
2024-04-03,19.89,19.95,19.6861,19.76,75263,19.89,19.95,19.6861,19.76,75263,0.0,1.0
2024-04-04,20.0,20.0,19.79,19.79,154614,20.0,20.0,19.79,19.79,154614,0.0,1.0
2024-04-05,19.91,20.1,19.8726,20.1,33018,19.91,20.1,19.8726,20.1,33018,0.0,1.0
2024-04-08,19.96,20.02,19.8001,19.97,41212,19.96,20.02,19.8001,19.97,41212,0.0,1.0
2024-04-09,19.76,19.9,19.6946,19.9,31985,19.76,19.9,19.6946,19.9,31985,0.0,1.0
2024-04-10,19.83,19.87,19.7748,19.81,19611,19.83,19.87,19.7748,19.81,19611,0.0,1.0
2024-04-11,19.68,19.96,19.6108,19.9,235010,19.68,19.96,19.6108,19.9,235010,0.0,1.0
2024-04-12,19.92,19.9864,19.67,19.67,60122,19.92,19.9864,19.67,19.67,60122,0.0,1.0
2024-04-15,19.82,19.86,19.73,19.86,108805,19.82,19.86,19.73,19.86,108805,0.0,1.0
2024-04-16,19.73,19.76,19.62,19.74,36183,19.73,19.76,19.62,19.74,36183,0.0,1.0
2024-04-17,19.67,19.75,19.64,19.7,21813,19.67,19.75,19.64,19.7,21813,0.0,1.0
2024-04-18,19.48,19.595,19.41,19.595,32345,19.48,19.595,19.41,19.595,32345,0.0,1.0
2024-04-19,19.7,19.75,19.52,19.52,19974,19.7,19.75,19.52,19.52,19974,0.0,1.0
2024-04-22,20.06,20.08,19.64,19.64,105734,20.06,20.08,19.64,19.64,105734,0.0,1.0
2024-04-23,20.16,20.1792,19.97,20.01,92168,20.16,20.1792,19.97,20.01,92168,0.0,1.0
2024-04-24,20.01,20.2,19.9569,20.16,110540,20.01,20.2,19.9569,20.16,110540,0.0,1.0
2024-04-25,20.16,20.22,20.0,20.05,58061,20.16,20.22,20.0,20.05,58061,0.0,1.0
2024-04-26,20.04,20.228,20.04,20.12,189964,20.04,20.228,20.04,20.12,189964,0.0,1.0
2024-04-29,20.0,20.06,19.9,20.02,31609,20.0,20.06,19.9,20.02,31609,0.0,1.0
2024-04-30,19.95,20.05,19.83,19.99,40325,19.95,20.05,19.83,19.99,40325,0.0,1.0
2024-05-01,20.0214,20.06,19.76,19.85,121993,20.0214,20.06,19.76,19.85,121993,0.0,1.0
2024-05-02,20.44,20.44,20.22,20.25,94636,20.44,20.44,20.22,20.25,94636,0.0,1.0
2024-05-03,20.53,20.76,20.3901,20.63,126096,20.53,20.76,20.3901,20.63,126096,0.0,1.0
2024-05-06,20.84,20.86,20.41,20.43,80012,20.84,20.86,20.41,20.43,80012,0.0,1.0
2024-05-07,20.81,20.92,20.72,20.77,69354,20.81,20.92,20.72,20.77,69354,0.0,1.0
2024-05-08,20.45,20.71,20.3847,20.71,68994,20.45,20.71,20.3847,20.71,68994,0.0,1.0
2024-05-09,20.427,20.44,20.28,20.41,92830,20.427,20.44,20.28,20.41,92830,0.0,1.0
2024-05-10,20.83,20.89,20.43,20.43,96446,20.83,20.89,20.43,20.43,96446,0.0,1.0
2024-05-13,20.9,20.999,20.81,20.81,84043,20.9,20.999,20.81,20.81,84043,0.0,1.0
2024-05-14,20.87,21.07,20.81,20.96,57251,20.87,21.07,20.81,20.96,57251,0.0,1.0
2024-05-15,20.7,21.0299,20.62,20.96,79973,20.7,21.0299,20.62,20.96,79973,0.0,1.0
2024-05-16,20.5,20.746,20.42,20.65,341350,20.5,20.746,20.42,20.65,341350,0.0,1.0
2024-05-17,20.31,20.49,20.23,20.48,255174,20.31,20.49,20.23,20.48,255174,0.0,1.0
2024-05-20,20.57,20.6482,20.38,20.38,124015,20.57,20.6482,20.38,20.38,124015,0.0,1.0
2024-05-21,20.48,20.62,20.39,20.46,148058,20.48,20.62,20.39,20.46,148058,0.0,1.0
2024-05-22,20.56,20.6,20.46,20.51,62234,20.56,20.6,20.46,20.51,62234,0.0,1.0
2024-05-23,20.63,20.74,20.58,20.59,107126,20.63,20.74,20.58,20.59,107126,0.0,1.0
2024-05-24,20.72,20.76,20.5965,20.63,69605,20.72,20.76,20.5965,20.63,69605,0.0,1.0
2024-05-28,20.59,20.72,20.519,20.7,114084,20.59,20.72,20.519,20.7,114084,0.0,1.0
2024-05-29,20.41,20.61,20.37,20.48,39190,20.41,20.61,20.37,20.48,39190,0.0,1.0
2024-05-30,20.08,20.385,20.07,20.37,162114,20.08,20.385,20.07,20.37,162114,0.0,1.0
2024-05-31,19.9,20.23,19.9,20.23,60431,19.9,20.23,19.9,20.23,60431,0.0,1.0
2024-06-03,19.75,20.0251,19.66,20.0,89904,19.75,20.0251,19.66,20.0,89904,0.0,1.0
2024-06-04,19.71,19.91,19.65,19.68,115169,19.71,19.91,19.65,19.68,115169,0.0,1.0
2024-06-05,19.5601,19.8,19.56,19.71,59261,19.5601,19.8,19.56,19.71,59261,0.0,1.0
2024-06-06,20.08,20.09,19.74,19.74,121347,20.08,20.09,19.74,19.74,121347,0.0,1.0
2024-06-07,19.94,20.02,19.78,20.02,38029,19.94,20.02,19.78,20.02,38029,0.0,1.0
2024-06-10,19.98,20.05,19.92,20.02,47504,19.98,20.05,19.92,20.02,47504,0.0,1.0
2024-06-11,19.89,20.05,19.83,20.05,51316,19.89,20.05,19.83,20.05,51316,0.0,1.0
2024-06-12,19.95,20.01,19.7601,19.88,61979,19.95,20.01,19.7601,19.88,61979,0.0,1.0
2024-06-13,20.23,20.2699,20.095,20.1,127435,20.23,20.2699,20.095,20.1,127435,0.0,1.0
2024-06-14,19.94,20.3,19.92,20.11,53616,19.94,20.3,19.92,20.11,53616,0.0,1.0
2024-06-17,19.75,19.92,19.7075,19.83,35999,19.75,19.92,19.7075,19.83,35999,0.0,1.0
2024-06-18,19.84,19.98,19.82,19.84,30069,19.84,19.98,19.82,19.84,30069,0.0,1.0
2024-06-20,19.55,19.86,19.5,19.84,74220,19.55,19.86,19.5,19.84,74220,0.0,1.0
2024-06-21,19.34,19.59,19.31,19.59,72274,19.34,19.59,19.31,19.59,72274,0.0,1.0
2024-06-24,19.33,19.37,19.04,19.27,141117,19.33,19.37,19.04,19.27,141117,0.0,1.0
2024-06-25,18.98,19.2,18.9401,19.2,64090,18.98,19.2,18.9401,19.2,64090,0.0,1.0
2024-06-26,18.77,19.08,18.7511,19.0,39550,18.77,19.08,18.7511,19.0,39550,0.0,1.0
2024-06-27,18.72,18.8698,18.6903,18.81,76662,18.72,18.8698,18.6903,18.81,76662,0.0,1.0
2024-06-28,18.31,19.07,18.0299,18.76,131426,18.31,19.07,18.0299,18.76,131426,0.0,1.0
2024-07-01,18.36,18.38,18.12,18.18,60306,18.36,18.38,18.12,18.18,60306,0.0,1.0
2024-07-02,18.33,18.551,18.28,18.41,85345,18.33,18.551,18.28,18.41,85345,0.0,1.0
2024-07-03,18.28,18.33,18.19,18.33,33833,18.28,18.33,18.19,18.33,33833,0.0,1.0
2024-07-05,18.43,18.5,18.24,18.24,171088,18.43,18.5,18.24,18.24,171088,0.0,1.0
2024-07-08,17.84,18.23,17.79,18.23,162201,17.84,18.23,17.79,18.23,162201,0.0,1.0
2024-07-09,17.9,18.0493,17.85,17.86,79663,17.9,18.0493,17.85,17.86,79663,0.0,1.0
2024-07-10,17.82,17.9,17.7,17.81,57422,17.82,17.9,17.7,17.81,57422,0.0,1.0
2024-07-11,18.0,18.08,17.92,18.05,54515,18.0,18.08,17.92,18.05,54515,0.0,1.0
2024-07-12,18.19,18.2,17.73,17.87,138147,18.19,18.2,17.73,17.87,138147,0.0,1.0
2024-07-15,17.77,18.07,17.732,17.99,83495,17.77,18.07,17.732,17.99,83495,0.0,1.0
2024-07-16,17.935,18.0,17.8,17.8,45098,17.935,18.0,17.8,17.8,45098,0.0,1.0
2024-07-17,18.06,18.1,17.99,18.02,34505,18.06,18.1,17.99,18.02,34505,0.0,1.0
2024-07-18,17.78,17.97,17.74,17.97,151192,17.78,17.97,17.74,17.97,151192,0.0,1.0
2024-07-19,17.84,18.0199,17.7997,17.89,38535,17.84,18.0199,17.7997,17.89,38535,0.0,1.0
2024-07-22,18.24,18.24,17.95,18.0,74590,18.24,18.24,17.95,18.0,74590,0.0,1.0
2024-07-23,18.27,18.455,18.22,18.24,60587,18.27,18.455,18.22,18.24,60587,0.0,1.0
2024-07-24,18.31,18.48,18.25,18.25,132271,18.31,18.48,18.25,18.25,132271,0.0,1.0
2024-07-25,18.42,18.4999,18.36,18.37,47632,18.42,18.4999,18.36,18.37,47632,0.0,1.0
2024-07-26,18.02,18.29,18.01,18.29,88767,18.02,18.29,18.01,18.29,88767,0.0,1.0
2024-07-29,18.07,18.09,17.8512,17.9,41661,18.07,18.09,17.8512,17.9,41661,0.0,1.0
2024-07-30,17.8,17.9399,17.8,17.9,43565,17.8,17.9399,17.8,17.9,43565,0.0,1.0
2024-07-31,17.66,17.81,17.58,17.81,69987,17.66,17.81,17.58,17.81,69987,0.0,1.0
2024-08-01,17.65,17.6599,17.51,17.6,50314,17.65,17.6599,17.51,17.6,50314,0.0,1.0
2024-08-02,17.84,17.86,17.63,17.63,51074,17.84,17.86,17.63,17.63,51074,0.0,1.0
2024-08-05,17.93,17.9599,17.55,17.55,56841,17.93,17.9599,17.55,17.55,56841,0.0,1.0
2024-08-06,17.82,17.9884,17.77,17.84,86719,17.82,17.9884,17.77,17.84,86719,0.0,1.0
2024-08-07,17.75,17.83,17.67,17.82,64371,17.75,17.83,17.67,17.82,64371,0.0,1.0
2024-08-08,17.57,17.83,17.57,17.72,43291,17.57,17.83,17.57,17.72,43291,0.0,1.0
2024-08-09,17.5,17.6099,17.455,17.59,31019,17.5,17.6099,17.455,17.59,31019,0.0,1.0
2024-08-12,17.71,17.7599,17.31,17.47,51960,17.71,17.7599,17.31,17.47,51960,0.0,1.0
2024-08-13,17.555,17.69,17.5,17.69,28720,17.555,17.69,17.5,17.69,28720,0.0,1.0
2024-08-14,17.68,17.69,17.51,17.54,21809,17.68,17.69,17.51,17.54,21809,0.0,1.0
2024-08-15,17.55,17.664,17.52,17.6,34194,17.55,17.664,17.52,17.6,34194,0.0,1.0
2024-08-16,17.34,17.4799,17.281,17.42,48064,17.34,17.4799,17.281,17.42,48064,0.0,1.0
2024-08-19,17.7,17.71,17.34,17.42,47414,17.7,17.71,17.34,17.42,47414,0.0,1.0
2024-08-20,17.63,17.75,17.6,17.75,152954,17.63,17.75,17.6,17.75,152954,0.0,1.0
2024-08-21,17.59,17.68,17.52,17.68,34440,17.59,17.68,17.52,17.68,34440,0.0,1.0
2024-08-22,17.36,17.49,17.3,17.49,149470,17.36,17.49,17.3,17.49,149470,0.0,1.0
2024-08-23,17.32,17.48,17.29,17.33,47561,17.32,17.48,17.29,17.33,47561,0.0,1.0
2024-08-26,17.15,17.23,17.021,17.16,125609,17.15,17.23,17.021,17.16,125609,0.0,1.0
2024-08-27,17.365,17.42,17.13,17.15,51853,17.365,17.42,17.13,17.15,51853,0.0,1.0
2024-08-28,17.2541,17.42,17.2401,17.33,22015,17.2541,17.42,17.2401,17.33,22015,0.0,1.0
2024-08-29,17.47,17.47,17.3203,17.34,41104,17.47,17.47,17.3203,17.34,41104,0.0,1.0
2024-08-30,17.7,17.7,17.49,17.49,63941,17.7,17.7,17.49,17.49,63941,0.0,1.0
2024-09-03,17.96,17.9899,17.7,17.7,74871,17.96,17.9899,17.7,17.7,74871,0.0,1.0
2024-09-04,18.16,18.17,17.97,18.0,204910,18.16,18.17,17.97,18.0,204910,0.0,1.0
2024-09-05,18.04,18.07,17.9312,18.0,44078,18.04,18.07,17.9312,18.0,44078,0.0,1.0
2024-09-06,17.89,18.2381,17.8601,18.16,66115,17.89,18.2381,17.8601,18.16,66115,0.0,1.0
2024-09-09,17.925,17.9599,17.8166,17.9,80787,17.925,17.9599,17.8166,17.9,80787,0.0,1.0
2024-09-10,17.845,17.98,17.82,17.98,44816,17.845,17.98,17.82,17.98,44816,0.0,1.0
2024-09-11,17.9,17.95,17.7233,17.95,41397,17.9,17.95,17.7233,17.95,41397,0.0,1.0
2024-09-12,17.95,17.99,17.55,17.99,45833,17.95,17.99,17.55,17.99,45833,0.0,1.0
2024-09-13,18.16,18.19,17.97,18.09,248433,18.16,18.19,17.97,18.09,248433,0.0,1.0
2024-09-16,18.09,18.105,17.96,18.02,48003,18.09,18.105,17.96,18.02,48003,0.0,1.0
2024-09-17,18.16,18.18,18.01,18.12,55987,18.16,18.18,18.01,18.12,55987,0.0,1.0
2024-09-18,18.11,18.23,18.105,18.18,31796,18.11,18.23,18.105,18.18,31796,0.0,1.0
2024-09-19,17.92,18.08,17.88,18.08,109252,17.92,18.08,17.88,18.08,109252,0.0,1.0
2024-09-20,17.735,17.92,17.73,17.92,137924,17.735,17.92,17.73,17.92,137924,0.0,1.0
2024-09-23,18.17,18.19,17.95,17.95,72949,18.17,18.19,17.95,17.95,72949,0.0,1.0
2024-09-24,18.17,18.35,18.0787,18.27,43647,18.17,18.35,18.0787,18.27,43647,0.0,1.0
2024-09-25,18.23,18.24,18.09,18.17,60438,18.23,18.24,18.09,18.17,60438,0.0,1.0
2024-09-26,18.145,18.33,18.1295,18.29,65257,18.145,18.33,18.1295,18.29,65257,0.0,1.0
2024-09-27,18.27,18.3299,18.1,18.14,42575,18.27,18.3299,18.1,18.14,42575,0.0,1.0
2024-09-30,18.4895,18.61,18.24,18.25,95004,18.4895,18.61,18.24,18.25,95004,0.0,1.0
2024-10-01,18.6691,18.78,18.4,18.4,60614,18.6691,18.78,18.4,18.4,60614,0.0,1.0
2024-10-02,18.78,18.85,18.7001,18.77,81905,18.78,18.85,18.7001,18.77,81905,0.0,1.0
2024-10-03,18.64,18.76,18.6,18.71,59311,18.64,18.76,18.6,18.71,59311,0.0,1.0
2024-10-04,18.47,18.58,18.42,18.58,68132,18.47,18.58,18.42,18.58,68132,0.0,1.0
2024-10-07,18.55,18.56,18.4,18.47,30237,18.55,18.56,18.4,18.47,30237,0.0,1.0
2024-10-08,18.375,18.5299,18.31,18.45,155787,18.375,18.5299,18.31,18.45,155787,0.0,1.0
2024-10-09,18.37,18.44,18.34,18.35,56605,18.37,18.44,18.34,18.35,56605,0.0,1.0
2024-10-10,18.3,18.406,18.26,18.33,52575,18.3,18.406,18.26,18.33,52575,0.0,1.0
2024-10-11,18.2276,18.4,18.18,18.28,66111,18.2276,18.4,18.18,18.28,66111,0.0,1.0
2024-10-14,17.83,18.09,17.82,18.08,94615,17.83,18.09,17.82,18.08,94615,0.0,1.0
2024-10-15,17.57,17.75,17.56,17.72,72645,17.57,17.75,17.56,17.72,72645,0.0,1.0
2024-10-16,17.705,17.7699,17.6,17.67,175240,17.705,17.7699,17.6,17.67,175240,0.0,1.0
2024-10-17,17.69,17.7297,17.45,17.62,101876,17.69,17.7297,17.45,17.62,101876,0.0,1.0
2024-10-18,17.5761,17.77,17.55,17.77,68044,17.5761,17.77,17.55,17.77,68044,0.0,1.0
2024-10-21,17.7,17.81,17.57,17.57,75040,17.7,17.81,17.57,17.57,75040,0.0,1.0
2024-10-22,17.94,17.97,17.69,17.69,102754,17.94,17.97,17.69,17.69,102754,0.0,1.0
2024-10-23,18.06,18.0999,17.9,17.96,78334,18.06,18.0999,17.9,17.96,78334,0.0,1.0
2024-10-24,18.15,18.21,18.06,18.16,107256,18.15,18.21,18.06,18.16,107256,0.0,1.0
2024-10-25,17.96,18.09,17.9329,18.09,68866,17.96,18.09,17.9329,18.09,68866,0.0,1.0
2024-10-28,17.8094,17.93,17.78,17.93,44768,17.8094,17.93,17.78,17.93,44768,0.0,1.0
2024-10-29,17.9,17.9399,17.82,17.82,34034,17.9,17.9399,17.82,17.82,34034,0.0,1.0
2024-10-30,17.85,17.9099,17.81,17.86,23272,17.85,17.9099,17.81,17.86,23272,0.0,1.0
2024-10-31,17.885,17.94,17.83,17.83,50838,17.885,17.94,17.83,17.83,50838,0.0,1.0
2024-11-01,17.95,18.0422,17.89,17.93,48403,17.95,18.0422,17.89,17.93,48403,0.0,1.0
2024-11-04,17.935,18.068,17.91,17.98,61589,17.935,18.068,17.91,17.98,61589,0.0,1.0
2024-11-05,18.03,18.06,17.96,18.01,39844,18.03,18.06,17.96,18.01,39844,0.0,1.0
2024-11-06,18.26,18.2999,17.85,17.85,68114,18.26,18.2999,17.85,17.85,68114,0.0,1.0
2024-11-07,18.38,18.39,18.16,18.31,67715,18.38,18.39,18.16,18.31,67715,0.0,1.0
2024-11-08,18.48,18.565,18.32,18.4,78906,18.48,18.565,18.32,18.4,78906,0.0,1.0
2024-11-11,18.35,18.42,18.22,18.39,78619,18.35,18.42,18.22,18.39,78619,0.0,1.0
2024-11-12,18.251,18.397723,18.18,18.39,25973,18.251,18.397723,18.18,18.39,25973,0.0,1.0
2024-11-13,18.13,18.27,18.07,18.21,40439,18.13,18.27,18.07,18.21,40439,0.0,1.0
2024-11-14,17.918,18.1,17.87,18.1,51282,17.918,18.1,17.87,18.1,51282,0.0,1.0
2024-11-15,18.07,18.1499,17.892,17.9,48264,18.07,18.1499,17.892,17.9,48264,0.0,1.0
2024-11-18,18.21,18.23,18.0,18.0,42605,18.21,18.23,18.0,18.0,42605,0.0,1.0
2024-11-19,18.16,18.3,18.13,18.22,29793,18.16,18.3,18.13,18.22,29793,0.0,1.0
2024-11-20,18.29,18.2991,18.06,18.09,26147,18.29,18.2991,18.06,18.09,26147,0.0,1.0
2024-11-21,18.0758,18.25,18.03,18.25,34692,18.0758,18.25,18.03,18.25,34692,0.0,1.0
2024-11-22,18.07,18.16,18.015,18.15,24538,18.07,18.16,18.015,18.15,24538,0.0,1.0
2024-11-25,17.92,18.0699,17.9,17.97,27910,17.92,18.0699,17.9,17.97,27910,0.0,1.0
2024-11-26,17.768,17.92,17.69,17.92,70156,17.768,17.92,17.69,17.92,70156,0.0,1.0
2024-11-27,17.74,17.84,17.73,17.78,29861,17.74,17.84,17.73,17.78,29861,0.0,1.0
2024-11-29,17.87,17.9,17.71,17.71,10032,17.87,17.9,17.71,17.71,10032,0.0,1.0
2024-12-02,17.9151,17.98,17.76,17.76,15532,17.9151,17.98,17.76,17.76,15532,0.0,1.0
2024-12-03,17.8841,17.9882,17.83,17.97,39172,17.8841,17.9882,17.83,17.97,39172,0.0,1.0
2024-12-04,17.76,17.89,17.76,17.78,23697,17.76,17.89,17.76,17.78,23697,0.0,1.0
2024-12-05,17.997,18.0,17.75,17.75,28144,17.997,18.0,17.75,17.75,28144,0.0,1.0
2024-12-06,18.18,18.19,18.0,18.0,44752,18.18,18.19,18.0,18.0,44752,0.0,1.0
2024-12-09,18.24,18.24,18.11,18.18,27113,18.24,18.24,18.11,18.18,27113,0.0,1.0
2024-12-10,18.5,18.5,18.22,18.22,40302,18.5,18.5,18.22,18.22,40302,0.0,1.0
2024-12-11,18.48,18.58,18.4743,18.5,49160,18.48,18.58,18.4743,18.5,49160,0.0,1.0
2024-12-12,18.38,18.48,18.315,18.46,50104,18.38,18.48,18.315,18.46,50104,0.0,1.0
2024-12-13,18.26,18.33,18.19,18.26,49253,18.26,18.33,18.19,18.26,49253,0.0,1.0
2024-12-16,18.36,18.36,18.261,18.36,55466,18.36,18.36,18.261,18.36,55466,0.0,1.0
2024-12-17,18.28,18.31,18.18,18.26,114553,18.28,18.31,18.18,18.26,114553,0.0,1.0
2024-12-18,18.03,18.35,18.0,18.28,215135,18.03,18.35,18.0,18.28,215135,0.0,1.0
2024-12-19,18.09,18.1428,17.94,18.0,44294,18.09,18.1428,17.94,18.0,44294,0.0,1.0
2024-12-20,18.26,18.34,18.15,18.15,66540,18.26,18.34,18.15,18.15,66540,0.0,1.0
2024-12-23,18.37,18.39,18.26,18.39,56421,18.37,18.39,18.26,18.39,56421,0.0,1.0
2024-12-24,18.3605,18.39,18.33,18.37,20447,18.3605,18.39,18.33,18.37,20447,0.0,1.0
2024-12-26,18.63,18.64,18.4,18.44,62379,18.63,18.64,18.4,18.44,62379,0.0,1.0
2024-12-27,18.57,18.64,18.56,18.56,39268,18.57,18.64,18.56,18.56,39268,0.0,1.0
2024-12-30,18.58,18.78,18.44,18.75,77973,18.58,18.78,18.44,18.75,77973,0.0,1.0
2024-12-31,18.77,18.8,18.59,18.59,51271,18.77,18.8,18.59,18.59,51271,0.0,1.0
2025-01-02,18.89,18.89,18.7,18.74,73794,18.89,18.89,18.7,18.74,73794,0.0,1.0
2025-01-03,18.52,18.76,18.47,18.76,144929,18.52,18.76,18.47,18.76,144929,0.0,1.0
2025-01-06,18.78,18.86,18.73,18.78,75324,18.78,18.86,18.73,18.78,75324,0.0,1.0
2025-01-07,18.78,18.82,18.6,18.63,44520,18.78,18.82,18.6,18.63,44520,0.0,1.0
2025-01-08,18.65,18.78,18.65,18.68,40595,18.65,18.78,18.65,18.68,40595,0.0,1.0
2025-01-10,19.23,19.2799,18.73,18.73,272429,19.23,19.2799,18.73,18.73,272429,0.0,1.0
2025-01-13,19.5,19.51,19.2983,19.31,218540,19.5,19.51,19.2983,19.31,218540,0.0,1.0
2025-01-14,19.43,19.63,19.4,19.45,57105,19.43,19.63,19.4,19.45,57105,0.0,1.0
2025-01-15,19.55,19.5603,19.5,19.52,85706,19.55,19.5603,19.5,19.52,85706,0.0,1.0
2025-01-16,19.28,19.43,19.2548,19.36,180253,19.28,19.43,19.2548,19.36,180253,0.0,1.0
2025-01-17,19.62,19.65,19.38,19.42,82506,19.62,19.65,19.38,19.42,82506,0.0,1.0
2025-01-21,19.86,19.89,19.6,19.71,106926,19.86,19.89,19.6,19.71,106926,0.0,1.0
2025-01-22,19.7,19.93,19.6259,19.86,86991,19.7,19.93,19.6259,19.86,86991,0.0,1.0
2025-01-23,19.91,20.0603,19.5501,19.7,128282,19.91,20.0603,19.5501,19.7,128282,0.0,1.0
2025-01-24,19.76,19.9199,19.76,19.8,87359,19.76,19.9199,19.76,19.8,87359,0.0,1.0
2025-01-27,19.63,19.69,19.48,19.61,79310,19.63,19.69,19.48,19.61,79310,0.0,1.0
2025-01-28,19.79,19.94,19.73,19.76,63414,19.79,19.94,19.73,19.76,63414,0.0,1.0
2025-01-29,20.18,20.19,19.95,19.95,77094,20.18,20.19,19.95,19.95,77094,0.0,1.0
2025-01-30,20.05,20.1,19.97,20.1,49298,20.05,20.1,19.97,20.1,49298,0.0,1.0
2025-01-31,19.79,19.91,19.61,19.72,107300,19.79,19.91,19.61,19.72,107300,0.0,1.0
2025-02-03,19.99,20.0599,19.5,19.51,75260,19.99,20.0599,19.5,19.51,75260,0.0,1.0
2025-02-04,20.15,20.23,19.99,20.04,98945,20.15,20.23,19.99,20.04,98945,0.0,1.0
2025-02-05,20.17,20.2004,20.0408,20.17,80195,20.17,20.2004,20.0408,20.17,80195,0.0,1.0
2025-02-06,20.28,20.29,19.9352,20.13,285641,20.28,20.29,19.9352,20.13,285641,0.0,1.0
2025-02-07,19.97,20.18,19.95,20.18,210097,19.97,20.18,19.95,20.18,210097,0.0,1.0
2025-02-10,20.17,20.19,20.0,20.06,52916,20.17,20.19,20.0,20.06,52916,0.0,1.0
2025-02-11,20.01,20.3467,19.9501,20.25,68851,20.01,20.3467,19.9501,20.25,68851,0.0,1.0
2025-02-12,20.2,20.2497,20.005,20.03,115138,20.2,20.2497,20.005,20.03,115138,0.0,1.0
2025-02-13,20.22,20.27,20.1213,20.15,80708,20.22,20.27,20.1213,20.15,80708,0.0,1.0
2025-02-14,20.32,20.4299,20.22,20.22,56332,20.32,20.4299,20.22,20.22,56332,0.0,1.0
2025-02-18,20.6,20.655,20.385,20.39,168206,20.6,20.655,20.385,20.39,168206,0.0,1.0
2025-02-19,20.474,20.69,20.42,20.6,70387,20.474,20.69,20.42,20.6,70387,0.0,1.0
2025-02-20,20.54,20.6649,20.5,20.61,28797,20.54,20.6649,20.5,20.61,28797,0.0,1.0
2025-02-21,20.2371,20.525,20.23,20.43,63027,20.2371,20.525,20.23,20.43,63027,0.0,1.0
2025-02-24,19.97,20.24,19.94,20.13,148838,19.97,20.24,19.94,20.13,148838,0.0,1.0
2025-02-25,19.94,19.981,19.71,19.84,236733,19.94,19.981,19.71,19.84,236733,0.0,1.0
2025-02-26,19.87,20.105,19.83,19.97,89707,19.87,20.105,19.83,19.97,89707,0.0,1.0
2025-02-27,19.43,19.8107,19.43,19.79,94670,19.43,19.8107,19.43,19.79,94670,0.0,1.0
2025-02-28,19.07,19.5,19.05,19.5,122349,19.07,19.5,19.05,19.5,122349,0.0,1.0
2025-03-03,18.68,19.09,18.6299,19.0,252028,18.68,19.09,18.6299,19.0,252028,0.0,1.0
2025-03-04,18.52,18.64,18.21,18.42,218318,18.52,18.64,18.21,18.42,218318,0.0,1.0
2025-03-05,18.65,18.71,18.36,18.57,80135,18.65,18.71,18.36,18.57,80135,0.0,1.0
2025-03-06,18.875,19.16,18.4621,18.64,132695,18.875,19.16,18.4621,18.64,132695,0.0,1.0
2025-03-07,19.07,19.1059,18.77,18.89,87252,19.07,19.1059,18.77,18.89,87252,0.0,1.0
2025-03-10,19.18,19.24,19.0,19.11,69101,19.18,19.24,19.0,19.11,69101,0.0,1.0
2025-03-11,19.06,19.33,19.0385,19.21,43916,19.06,19.33,19.0385,19.21,43916,0.0,1.0
2025-03-12,18.78,18.95,18.6,18.94,76173,18.78,18.95,18.6,18.94,76173,0.0,1.0
2025-03-13,18.89,19.0599,18.87,18.87,36033,18.89,19.0599,18.87,18.87,36033,0.0,1.0
2025-03-14,18.83,18.93,18.75,18.93,23300,18.83,18.93,18.75,18.93,23300,0.0,1.0
2025-03-17,18.96,19.0202,18.88,18.94,49667,18.96,19.0202,18.88,18.94,49667,0.0,1.0
2025-03-18,18.89,19.03,18.8233,19.03,89637,18.89,19.03,18.8233,19.03,89637,0.0,1.0
2025-03-19,18.87,18.97,18.83,18.83,199656,18.87,18.97,18.83,18.83,199656,0.0,1.0
2025-03-20,18.98,19.02,18.91,18.92,15866,18.98,19.02,18.91,18.92,15866,0.0,1.0
2025-03-21,18.88,19.06,18.83,18.98,44479,18.88,19.06,18.83,18.98,44479,0.0,1.0
2025-03-24,18.93,18.93,18.79,18.9,95639,18.93,18.93,18.79,18.9,95639,0.0,1.0
2025-03-25,18.77,18.8,18.71,18.8,48946,18.77,18.8,18.71,18.8,48946,0.0,1.0
2025-03-26,18.56,18.8,18.505,18.8,49991,18.56,18.8,18.505,18.8,49991,0.0,1.0
2025-03-27,18.51,18.52,18.36,18.49,41295,18.51,18.52,18.36,18.49,41295,0.0,1.0
2025-03-28,18.4614,18.492,18.21,18.36,39664,18.4614,18.492,18.21,18.36,39664,0.0,1.0
2025-03-31,18.56,18.58,18.1701,18.51,77839,18.56,18.58,18.1701,18.51,77839,0.0,1.0
2025-04-01,18.72,18.79,18.67,18.67,67360,18.72,18.79,18.67,18.67,67360,0.0,1.0
2025-04-02,18.7,18.755,18.5529,18.6,46430,18.7,18.755,18.5529,18.6,46430,0.0,1.0
2025-04-03,18.68,18.78,18.4,18.49,91276,18.68,18.78,18.4,18.49,91276,0.0,1.0
2025-04-04,18.74,18.78,18.3716,18.49,52674,18.74,18.78,18.3716,18.49,52674,0.0,1.0
2025-04-07,18.72,18.88,18.56,18.56,103863,18.72,18.88,18.56,18.56,103863,0.0,1.0
2025-04-08,18.74,18.93,18.71,18.82,53569,18.74,18.93,18.71,18.82,53569,0.0,1.0
2025-04-09,19.05,19.05,18.7501,18.9,110950,19.05,19.05,18.7501,18.9,110950,0.0,1.0
2025-04-10,19.18,19.298,18.98,19.01,132732,19.18,19.298,18.98,19.01,132732,0.0,1.0
2025-04-11,19.58,19.64,19.31,19.38,339496,19.58,19.64,19.31,19.38,339496,0.0,1.0
2025-04-14,19.42,19.7,19.42,19.63,185428,19.42,19.7,19.42,19.63,185428,0.0,1.0
2025-04-15,19.5,19.65,19.44,19.58,142823,19.5,19.65,19.44,19.58,142823,0.0,1.0
2025-04-16,19.58,19.7097,19.55,19.66,42324,19.58,19.7097,19.55,19.66,42324,0.0,1.0
2025-04-17,19.58,19.6842,19.5267,19.62,59177,19.58,19.6842,19.5267,19.62,59177,0.0,1.0
2025-04-21,19.51,19.76,19.49,19.76,61099,19.51,19.76,19.49,19.76,61099,0.0,1.0
2025-04-22,19.23,19.37,19.2,19.34,109527,19.23,19.37,19.2,19.34,109527,0.0,1.0
2025-04-23,19.09,19.16,19.0102,19.08,48229,19.09,19.16,19.0102,19.08,48229,0.0,1.0
2025-04-24,19.1283,19.19,19.0501,19.1,37260,19.1283,19.19,19.0501,19.1,37260,0.0,1.0
2025-04-25,19.17,19.24,19.115,19.17,122431,19.17,19.24,19.115,19.17,122431,0.0,1.0
2025-04-28,18.98,19.1,18.823,18.9,78598,18.98,19.1,18.823,18.9,78598,0.0,1.0
2025-04-29,18.65,19.02,18.65,18.96,69759,18.65,19.02,18.65,18.96,69759,0.0,1.0
2025-04-30,18.74,18.87,18.6,18.6,56320,18.74,18.87,18.6,18.6,56320,0.0,1.0
2025-05-01,18.78,18.87,18.64,18.87,88110,18.78,18.87,18.64,18.87,88110,0.0,1.0
2025-05-02,18.81,18.992,18.76,18.85,52312,18.81,18.992,18.76,18.85,52312,0.0,1.0
2025-05-05,18.37,18.75,18.36,18.72,89715,18.37,18.75,18.36,18.72,89715,0.0,1.0
2025-05-06,18.37,18.44,18.3,18.42,100394,18.37,18.44,18.3,18.42,100394,0.0,1.0
2025-05-07,18.27,18.56,18.23,18.49,182082,18.27,18.56,18.23,18.49,182082,0.0,1.0
2025-05-08,18.16,18.3,18.02,18.3,41725,18.16,18.3,18.02,18.3,41725,0.0,1.0
2025-05-09,18.24,18.42,18.182,18.2,144962,18.24,18.42,18.182,18.2,144962,0.0,1.0
2025-05-12,18.3,18.6,18.3,18.45,121642,18.3,18.6,18.3,18.45,121642,0.0,1.0
2025-05-13,18.18,18.29,18.1101,18.26,34638,18.18,18.29,18.1101,18.26,34638,0.0,1.0
2025-05-14,18.13,18.23,18.07,18.09,52212,18.13,18.23,18.07,18.09,52212,0.0,1.0
2025-05-15,18.11,18.21,18.0,18.21,52448,18.11,18.21,18.0,18.21,52448,0.0,1.0
2025-05-16,17.94,18.09,17.9,18.04,81263,17.94,18.09,17.9,18.04,81263,0.0,1.0
2025-05-19,18.19,18.26,17.98,18.06,86083,18.19,18.26,17.98,18.06,86083,0.0,1.0
2025-05-20,18.5,18.5,18.3424,18.4,84601,18.5,18.5,18.3424,18.4,84601,0.0,1.0
2025-05-21,18.71,18.74,18.5258,18.54,43063,18.71,18.74,18.5258,18.54,43063,0.0,1.0
2025-05-22,18.61,18.74,18.57,18.7,25644,18.61,18.74,18.57,18.7,25644,0.0,1.0
2025-05-23,18.52,18.63,18.46,18.63,22982,18.52,18.63,18.46,18.63,22982,0.0,1.0
2025-05-27,18.38,18.64,18.3338,18.5,36402,18.38,18.64,18.3338,18.5,36402,0.0,1.0
2025-05-28,18.24,18.5876,18.24,18.43,25492,18.24,18.5876,18.24,18.43,25492,0.0,1.0
2025-05-29,18.16,18.295,18.11,18.2,34269,18.16,18.295,18.11,18.2,34269,0.0,1.0
2025-05-30,18.12,18.31,18.04,18.21,23779,18.12,18.31,18.04,18.21,23779,0.0,1.0
2025-06-02,18.02,18.25,18.0,18.17,134110,18.02,18.25,18.0,18.17,134110,0.0,1.0
2025-06-03,18.21,18.22,18.07,18.08,46397,18.21,18.22,18.07,18.08,46397,0.0,1.0
2025-06-04,18.38,18.4,18.2,18.3,36107,18.38,18.4,18.2,18.3,36107,0.0,1.0
2025-06-05,18.5,18.545,18.3699,18.38,42838,18.5,18.545,18.3699,18.38,42838,0.0,1.0
2025-06-06,18.62,18.62,18.4001,18.53,67425,18.62,18.62,18.4001,18.53,67425,0.0,1.0
2025-06-09,18.26,18.53,18.19,18.46,81583,18.26,18.53,18.19,18.46,81583,0.0,1.0
2025-06-10,18.27,18.3,18.115,18.23,25726,18.27,18.3,18.115,18.23,25726,0.0,1.0
2025-06-11,18.26,18.4896,18.23,18.41,36463,18.26,18.4896,18.23,18.41,36463,0.0,1.0
2025-06-12,18.31,18.3799,18.2004,18.36,21993,18.31,18.3799,18.2004,18.36,21993,0.0,1.0
2025-06-13,18.39,18.44,18.22,18.22,54205,18.39,18.44,18.22,18.22,54205,0.0,1.0
2025-06-16,18.09,18.24,18.06,18.23,62683,18.09,18.24,18.06,18.23,62683,0.0,1.0
2025-06-17,18.23,18.3,18.15,18.15,25378,18.23,18.3,18.15,18.15,25378,0.0,1.0
2025-06-18,18.4,18.49,18.17,18.17,42591,18.4,18.49,18.17,18.17,42591,0.0,1.0
2025-06-20,18.34,18.4864,18.29,18.44,24907,18.34,18.4864,18.29,18.44,24907,0.0,1.0
2025-06-23,17.96,18.22,17.95,18.22,49962,17.96,18.22,17.95,18.22,49962,0.0,1.0
2025-06-24,17.84,17.99,17.77,17.94,89318,17.84,17.99,17.77,17.94,89318,0.0,1.0
2025-06-25,17.6,17.89,17.53,17.89,78373,17.6,17.89,17.53,17.89,78373,0.0,1.0
2025-06-26,17.56,17.67,17.51,17.67,68120,17.56,17.67,17.51,17.67,68120,0.0,1.0
2025-06-27,17.72,17.8,17.59,17.7,20861,17.72,17.8,17.59,17.7,20861,0.0,1.0
2025-06-30,17.696,17.81,17.62,17.64,50844,17.696,17.81,17.62,17.64,50844,0.0,1.0
2025-07-01,17.58,17.69,17.24,17.55,42278,17.58,17.69,17.24,17.55,42278,0.0,1.0
2025-07-02,18.01,18.022,17.46,17.52,59563,18.01,18.022,17.46,17.52,59563,0.0,1.0
2025-07-03,18.16,18.275,18.11,18.13,33606,18.16,18.275,18.11,18.13,33606,0.0,1.0
2025-07-07,17.54,17.825,17.52,17.69,74948,17.54,17.825,17.52,17.69,74948,0.0,1.0
2025-07-08,17.34,17.49,17.29,17.46,57888,17.34,17.49,17.29,17.46,57888,0.0,1.0
2025-07-09,17.39,17.3939,17.26,17.34,41048,17.39,17.3939,17.26,17.34,41048,0.0,1.0
2025-07-10,17.39,17.4,17.27,17.34,23482,17.39,17.4,17.27,17.34,23482,0.0,1.0
2025-07-11,17.27,17.41,17.21,17.36,39559,17.27,17.41,17.21,17.36,39559,0.0,1.0
2025-07-14,17.46,17.46,17.2991,17.35,32176,17.46,17.46,17.2991,17.35,32176,0.0,1.0
2025-07-15,17.51,17.6493,17.25,17.3,23674,17.51,17.6493,17.25,17.3,23674,0.0,1.0
2025-07-16,17.625,17.69,17.56,17.62,13884,17.625,17.69,17.56,17.62,13884,0.0,1.0
2025-07-17,17.55,17.74,17.5,17.73,46237,17.55,17.74,17.5,17.73,46237,0.0,1.0
2025-07-18,17.81,17.855,17.66,17.66,26803,17.81,17.855,17.66,17.66,26803,0.0,1.0
2025-07-21,17.58,17.8,17.52,17.71,54004,17.58,17.8,17.52,17.71,54004,0.0,1.0
2025-07-22,17.46,17.565,17.46,17.47,23806,17.46,17.565,17.46,17.47,23806,0.0,1.0
2025-07-23,17.47,17.52,17.4244,17.52,26182,17.47,17.52,17.4244,17.52,26182,0.0,1.0
2025-07-24,17.57,17.5945,17.49,17.49,13007,17.57,17.5945,17.49,17.49,13007,0.0,1.0
2025-07-25,17.49,17.53,17.46,17.48,26936,17.49,17.53,17.46,17.48,26936,0.0,1.0
2025-07-28,17.333,17.47,17.29,17.45,32363,17.333,17.47,17.29,17.45,32363,0.0,1.0
2025-07-29,17.2,17.3,17.16,17.29,34018,17.2,17.3,17.16,17.29,34018,0.0,1.0
2025-07-30,17.25,17.3499,17.15,17.2,21698,17.25,17.3499,17.15,17.2,21698,0.0,1.0
2025-07-31,17.264,17.3199,17.11,17.15,18298,17.264,17.3199,17.11,17.15,18298,0.0,1.0
2025-08-01,17.17,17.2999,17.1698,17.25,10531,17.17,17.2999,17.1698,17.25,10531,0.0,1.0
2025-08-04,17.12,17.22,17.08,17.16,21854,17.12,17.22,17.08,17.16,21854,0.0,1.0
2025-08-05,16.9,17.1,16.9,17.1,104089,16.9,17.1,16.9,17.1,104089,0.0,1.0
2025-08-06,16.917,17.0257,16.72,16.92,60725,16.917,17.0257,16.72,16.92,60725,0.0,1.0
2025-08-07,17.08,17.09,16.99,17.03,46336,17.08,17.09,16.99,17.03,46336,0.0,1.0
2025-08-08,17.04,17.185,17.0,17.12,33562,17.04,17.185,17.0,17.12,33562,0.0,1.0
2025-08-11,17.14,17.18,17.095,17.1016,20437,17.14,17.18,17.095,17.1016,20437,0.0,1.0
2025-08-12,16.71,17.02,16.61,16.99,70448,16.71,17.02,16.61,16.99,70448,0.0,1.0
2025-08-13,16.8,16.85,16.665,16.82,41851,16.8,16.85,16.665,16.82,41851,0.0,1.0
2025-08-14,16.77,16.84,16.65,16.66,21728,16.77,16.84,16.65,16.66,21728,0.0,1.0
2025-08-15,17.0917,17.1,16.861,16.9,51873,17.0917,17.1,16.861,16.9,51873,0.0,1.0
2025-08-18,17.1002,17.1496,16.98,16.98,318900,17.1002,17.1496,16.98,16.98,318900,0.0,1.0
2025-08-19,16.9928,17.1,16.85,17.0,39663,16.9928,17.1,16.85,17.0,39663,0.0,1.0
2025-08-20,17.07,17.09,17.0,17.0,41585,17.07,17.09,17.0,17.0,41585,0.0,1.0
2025-08-21,17.31,17.36,17.1,17.15,364474,17.31,17.36,17.1,17.15,364474,0.0,1.0
2025-08-22,17.3,17.35,17.2501,17.3,66764,17.3,17.35,17.2501,17.3,66764,0.0,1.0
2025-08-25,17.35,17.47,17.27,17.37,39997,17.35,17.47,17.27,17.37,39997,0.0,1.0
2025-08-26,17.22,17.29,17.17,17.28,61704,17.22,17.29,17.17,17.28,61704,0.0,1.0
2025-08-27,17.1,17.17,17.0867,17.17,43738,17.1,17.17,17.0867,17.17,43738,0.0,1.0
2025-08-28,17.26,17.28,17.02,17.1,77736,17.26,17.28,17.02,17.1,77736,0.0,1.0
2025-08-29,17.57,17.6,17.28,17.28,129709,17.57,17.6,17.28,17.28,129709,0.0,1.0
2025-09-02,17.72,17.7397,17.4334,17.49,127458,17.72,17.7397,17.4334,17.49,127458,0.0,1.0
2025-09-03,17.56,17.7399,17.483,17.63,90617,17.56,17.7399,17.483,17.63,90617,0.0,1.0
2025-09-04,17.64,17.6473,17.3801,17.53,47802,17.64,17.6473,17.3801,17.53,47802,0.0,1.0
2025-09-05,17.53,17.7489,17.51,17.69,41157,17.53,17.7489,17.51,17.69,41157,0.0,1.0
2025-09-08,17.66,17.67,17.45,17.5,70563,17.66,17.67,17.45,17.5,70563,0.0,1.0
2025-09-09,17.58,17.67,17.55,17.55,30128,17.58,17.67,17.55,17.55,30128,0.0,1.0
2025-09-10,17.47,17.6,17.42,17.56,50506,17.47,17.6,17.42,17.56,50506,0.0,1.0
2025-09-11,17.6,17.66,17.51,17.56,24058,17.6,17.66,17.51,17.56,24058,0.0,1.0
2025-09-12,17.9,17.96,17.53,17.63,98872,17.9,17.96,17.53,17.63,98872,0.0,1.0
2025-09-15,17.78,17.92,17.75,17.85,230436,17.78,17.92,17.75,17.85,230436,0.0,1.0
2025-09-16,17.96,18.0,17.86,17.89,183021,17.96,18.0,17.86,17.89,183021,0.0,1.0
2025-09-17,17.88,18.02,17.84,18.0,103718,17.88,18.02,17.84,18.0,103718,0.0,1.0
2025-09-18,17.74,17.87,17.74,17.87,48926,17.74,17.87,17.74,17.87,48926,0.0,1.0
2025-09-19,17.74,17.9,17.67,17.8,34527,17.74,17.9,17.67,17.8,34527,0.0,1.0
2025-09-22,17.61,17.71,17.52,17.59,69251,17.61,17.71,17.52,17.59,69251,0.0,1.0
2025-09-23,17.75,17.765,17.62,17.62,32765,17.75,17.765,17.62,17.62,32765,0.0,1.0
2025-09-24,17.72,17.8394,17.6908,17.81,50292,17.72,17.8394,17.6908,17.81,50292,0.0,1.0
2025-09-25,17.72,17.848,17.701,17.83,60484,17.72,17.848,17.701,17.83,60484,0.0,1.0
2025-09-26,17.62,17.69,17.6,17.69,56061,17.62,17.69,17.6,17.69,56061,0.0,1.0
2025-09-29,17.63,17.6597,17.5372,17.57,46764,17.63,17.6597,17.5372,17.57,46764,0.0,1.0
2025-09-30,17.45,17.57,17.41,17.55,59849,17.45,17.57,17.41,17.55,59849,0.0,1.0
2025-10-01,17.55,17.6,17.3,17.32,49542,17.55,17.6,17.3,17.32,49542,0.0,1.0
2025-10-02,17.67,17.71,17.4853,17.5,97338,17.67,17.71,17.4853,17.5,97338,0.0,1.0
2025-10-03,17.61,17.7099,17.59,17.65,43930,17.61,17.7099,17.59,17.65,43930,0.0,1.0
2025-10-06,17.6,17.65,17.51,17.6,31891,17.6,17.65,17.51,17.6,31891,0.0,1.0
2025-10-07,17.5094,17.66,17.509,17.59,20075,17.5094,17.66,17.509,17.59,20075,0.0,1.0
2025-10-08,17.58,17.6025,17.537,17.57,40055,17.58,17.6025,17.537,17.57,40055,0.0,1.0
2025-10-09,17.45,17.567,17.45,17.53,33250,17.45,17.567,17.45,17.53,33250,0.0,1.0
2025-10-10,17.3,17.41,17.26,17.41,85620,17.3,17.41,17.26,17.41,85620,0.0,1.0
2025-10-13,17.22,17.315,17.22,17.27,60118,17.22,17.315,17.22,17.27,60118,0.0,1.0
2025-10-14,17.26,17.3,17.1905,17.1905,44827,17.26,17.3,17.1905,17.1905,44827,0.0,1.0
2025-10-15,17.42,17.45,17.23,17.26,30848,17.42,17.45,17.23,17.26,30848,0.0,1.0
2025-10-16,17.51,17.56,17.38,17.39,40567,17.51,17.56,17.38,17.39,40567,0.0,1.0
2025-10-17,17.54,17.6144,17.52,17.59,27601,17.54,17.6144,17.52,17.59,27601,0.0,1.0
2025-10-20,17.57,17.58,17.4703,17.57,29496,17.57,17.58,17.4703,17.57,29496,0.0,1.0
2025-10-21,17.46,17.55,17.4118,17.51,46208,17.46,17.55,17.4118,17.51,46208,0.0,1.0
2025-10-22,17.53,17.54,17.44,17.49,71692,17.53,17.54,17.44,17.49,71692,0.0,1.0
2025-10-23,17.67,17.72,17.47,17.53,103010,17.67,17.72,17.47,17.53,103010,0.0,1.0
2025-10-24,17.615,17.679,17.5937,17.66,73242,17.615,17.679,17.5937,17.66,73242,0.0,1.0
2025-10-27,17.87,17.96,17.7728,17.84,95043,17.87,17.96,17.7728,17.84,95043,0.0,1.0
2025-10-28,17.91,18.0893,17.84,17.96,152514,17.91,18.0893,17.84,17.96,152514,0.0,1.0
2025-10-29,17.9166,17.95,17.815,17.83,34240,17.9166,17.95,17.815,17.83,34240,0.0,1.0
2025-10-30,17.83,17.896,17.72,17.89,45532,17.83,17.896,17.72,17.89,45532,0.0,1.0
2025-10-31,17.7943,17.8499,17.68,17.75,61594,17.7943,17.8499,17.68,17.75,61594,0.0,1.0
2025-11-03,17.97,17.99,17.729,17.89,85402,17.97,17.99,17.729,17.89,85402,0.0,1.0
2025-11-04,17.87,17.88,17.8,17.84,38428,17.87,17.88,17.8,17.84,38428,0.0,1.0
2025-11-05,18.05,18.05,17.89,17.89,49539,18.05,18.05,17.89,17.89,49539,0.0,1.0
2025-11-06,17.83,17.98,17.8001,17.98,51880,17.83,17.98,17.8001,17.98,51880,0.0,1.0
2025-11-07,17.7654,17.8699,17.75,17.82,39512,17.7654,17.8699,17.75,17.82,39512,0.0,1.0
2025-11-10,17.8806,17.9191,17.751,17.85,24996,17.8806,17.9191,17.751,17.85,24996,0.0,1.0
2025-11-11,18.01,18.02,17.77,17.77,29684,18.01,18.02,17.77,17.77,29684,0.0,1.0
2025-11-12,18.0265,18.055,17.9413,17.97,47900,18.0265,18.055,17.9413,17.97,47900,0.0,1.0
2025-11-13,18.27,18.29,18.02,18.08,95068,18.27,18.29,18.02,18.08,95068,0.0,1.0
2025-11-14,17.9,18.29,17.85,18.25,98759,17.9,18.29,17.85,18.25,98759,0.0,1.0
2025-11-17,18.018,18.1023,17.92,17.92,91679,18.018,18.1023,17.92,17.92,91679,0.0,1.0
2025-11-18,18.02,18.1,17.9706,18.03,82500,18.02,18.1,17.9706,18.03,82500,0.0,1.0
2025-11-19,17.745,18.0,17.7291,18.0,63494,17.745,18.0,17.7291,18.0,63494,0.0,1.0
2025-11-20,17.6,17.81,17.59,17.81,89706,17.6,17.81,17.59,17.81,89706,0.0,1.0
2025-11-21,17.6,17.65,17.52,17.55,41337,17.6,17.65,17.52,17.55,41337,0.0,1.0
2025-11-24,17.59,17.65,17.5,17.55,44252,17.59,17.65,17.5,17.55,44252,0.0,1.0
2025-11-25,17.6419,17.69,17.595,17.62,27862,17.6419,17.69,17.595,17.62,27862,0.0,1.0
2025-11-26,17.94,17.94,17.7,17.75,36441,17.94,17.94,17.7,17.75,36441,0.0,1.0