date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-02-28,25.7,25.72,25.25,25.25,10600,25.7,25.72,25.25,25.25,10600,0.0,1.0
2008-02-29,25.83,25.84,25.36,25.65,63200,25.83,25.84,25.36,25.65,63200,0.0,1.0
2008-03-03,26.36,27.0,26.15,26.7,226100,26.36,27.0,26.15,26.7,226100,0.0,1.0
2008-03-04,25.27,26.9,24.85,26.43,221500,25.27,26.9,24.85,26.43,221500,0.0,1.0
2008-03-05,26.6,26.77,25.67,25.81,200100,26.6,26.77,25.67,25.81,200100,0.0,1.0
2008-03-06,25.99,26.39,25.35,26.33,336100,25.99,26.39,25.35,26.33,336100,0.0,1.0
2008-03-07,25.76,26.19,25.5,26.19,260400,25.76,26.19,25.5,26.19,260400,0.0,1.0
2008-03-10,25.6,25.836,25.0601,25.21,150300,25.6,25.836,25.0601,25.21,150300,0.0,1.0
2008-03-11,25.74,26.03,25.25,26.03,270800,25.74,26.03,25.25,26.03,270800,0.0,1.0
2008-03-12,26.2288,26.25,25.75,26.02,242300,26.2288,26.25,25.75,26.02,242300,0.0,1.0
2008-03-13,26.84,27.15,26.54,27.07,284000,26.84,27.15,26.54,27.07,284000,0.0,1.0
2008-03-14,27.13,27.95,26.61,26.81,336700,27.13,27.95,26.61,26.81,336700,0.0,1.0
2008-03-17,27.35,28.7,26.66,27.7,481200,27.35,28.7,26.66,27.7,481200,0.0,1.0
2008-03-18,25.85,27.52,25.75,27.52,315275,25.85,27.52,25.75,27.52,315275,0.0,1.0
2008-03-19,24.25,25.5,23.8,25.5,554623,24.25,25.5,23.8,25.5,554623,0.0,1.0
2008-03-20,22.44,23.34,22.25,22.84,563382,22.44,23.34,22.25,22.84,563382,0.0,1.0
2008-03-24,22.5399,23.31,22.25,22.67,270413,22.5399,23.31,22.25,22.67,270413,0.0,1.0
2008-03-25,23.97,23.97,23.08,23.48,306200,23.97,23.97,23.08,23.48,306200,0.0,1.0
2008-03-26,24.55,24.64,24.12,24.15,364803,24.55,24.64,24.12,24.15,364803,0.0,1.0
2008-03-27,24.31,24.6,24.0901,24.25,133261,24.31,24.6,24.0901,24.25,133261,0.0,1.0
2008-03-28,23.4999,24.12,23.1399,23.5,201334,23.4999,24.12,23.1399,23.5,201334,0.0,1.0
2008-03-31,22.75,23.99,22.46,23.99,247850,22.75,23.99,22.46,23.99,247850,0.0,1.0
2008-04-01,20.97,21.77,20.4,21.3,410398,20.97,21.77,20.4,21.3,410398,0.0,1.0
2008-04-02,22.06,22.166,21.07,21.07,367730,22.06,22.166,21.07,21.07,367730,0.0,1.0
2008-04-03,22.13,22.35,21.3201,21.76,236700,22.13,22.35,21.3201,21.76,236700,0.0,1.0
2008-04-04,22.51,22.61,22.11,22.19,119100,22.51,22.61,22.11,22.19,119100,0.0,1.0
2008-04-07,23.06,23.31,22.7775,22.84,147101,23.06,23.31,22.7775,22.84,147101,0.0,1.0
2008-04-08,22.58,22.66,22.304,22.51,76800,22.58,22.66,22.304,22.51,76800,0.0,1.0
2008-04-09,23.5202,23.58,22.56,22.57,192400,23.5202,23.58,22.56,22.57,192400,0.0,1.0
2008-04-10,23.29,23.68,22.92,23.59,139636,23.29,23.68,22.92,23.59,139636,0.0,1.0
2008-04-11,23.06,23.4,22.7,23.13,134163,23.06,23.4,22.7,23.13,134163,0.0,1.0
2008-04-14,22.94,23.35,22.9,23.11,103146,22.94,23.35,22.9,23.11,103146,0.0,1.0
2008-04-15,23.19,23.35,23.04,23.25,111317,23.19,23.35,23.04,23.25,111317,0.0,1.0
2008-04-16,24.0,24.23,23.92,24.0,182975,24.0,24.23,23.92,24.0,182975,0.0,1.0
2008-04-17,23.68,24.12,23.6668,24.09,114519,23.68,24.12,23.6668,24.09,114519,0.0,1.0
2008-04-18,22.74,22.75,22.03,22.36,256228,22.74,22.75,22.03,22.36,256228,0.0,1.0
2008-04-21,22.61,22.86,22.34,22.78,176044,22.61,22.86,22.34,22.78,176044,0.0,1.0
2008-04-22,22.5399,23.08,22.48,22.59,121313,22.5399,23.08,22.48,22.59,121313,0.0,1.0
2008-04-23,22.07,22.1099,21.61,21.94,227347,22.07,22.1099,21.61,21.94,227347,0.0,1.0
2008-04-24,21.058,21.61,20.97,21.58,319730,21.058,21.61,20.97,21.58,319730,0.0,1.0
2008-04-25,21.03,21.552,20.95,21.52,117144,21.03,21.552,20.95,21.52,117144,0.0,1.0
2008-04-28,21.35,21.57,21.23,21.3,267690,21.35,21.57,21.23,21.3,267690,0.0,1.0
2008-04-29,20.203,20.8,20.16,20.71,305044,20.203,20.8,20.16,20.71,305044,0.0,1.0
2008-04-30,20.6999,20.77,19.91,20.38,323284,20.6999,20.77,19.91,20.38,323284,0.0,1.0
2008-05-01,19.45,19.78,19.23,19.76,466563,19.45,19.78,19.23,19.76,466563,0.0,1.0
2008-05-02,19.66,19.79,19.4,19.4,354402,19.66,19.79,19.4,19.4,354402,0.0,1.0
2008-05-05,20.5,20.51,20.079,20.22,336888,20.5,20.51,20.079,20.22,336888,0.0,1.0
2008-05-06,20.6301,20.93,20.54,20.56,491867,20.6301,20.93,20.54,20.56,491867,0.0,1.0
2008-05-07,20.23,20.37,20.0,20.15,197200,20.23,20.37,20.0,20.15,197200,0.0,1.0
2008-05-08,20.93,20.99,20.5601,20.65,351655,20.93,20.99,20.5601,20.65,351655,0.0,1.0
2008-05-09,20.99,21.08,20.28,21.01,359455,20.99,21.08,20.28,21.01,359455,0.0,1.0
2008-05-12,20.77,21.11,20.72,20.84,348862,20.77,21.11,20.72,20.84,348862,0.0,1.0
2008-05-13,20.01,20.342,19.82,19.95,417299,20.01,20.342,19.82,19.95,417299,0.0,1.0
2008-05-14,19.9,20.21,19.88,20.16,213524,19.9,20.21,19.88,20.16,213524,0.0,1.0
2008-05-15,20.73,21.02,20.43,20.8,246598,20.73,21.02,20.43,20.8,246598,0.0,1.0
2008-05-16,21.7799,21.86,21.4,21.48,347078,21.7799,21.86,21.4,21.48,347078,0.0,1.0
2008-05-19,21.93,22.1,21.68,22.1,367781,21.93,22.1,21.68,22.1,367781,0.0,1.0
2008-05-20,22.57,22.68,21.9528,22.04,411247,22.57,22.68,21.9528,22.04,411247,0.0,1.0
2008-05-21,23.0234,23.13,22.49,22.55,588025,23.0234,23.13,22.49,22.55,588025,0.0,1.0
2008-05-22,22.6,22.9033,22.39,22.73,399976,22.6,22.9033,22.39,22.73,399976,0.0,1.0
2008-05-23,22.76,22.96,22.6,22.84,230615,22.76,22.96,22.6,22.84,230615,0.0,1.0
2008-05-27,21.87,22.19,21.79,22.19,393785,21.87,22.19,21.79,22.19,393785,0.0,1.0
2008-05-28,21.68,21.7548,21.33,21.33,325317,21.68,21.7548,21.33,21.33,325317,0.0,1.0
2008-05-29,20.5,21.0,20.33,20.72,707101,20.5,21.0,20.33,20.72,707101,0.0,1.0
2008-05-30,20.97,21.06,20.7,20.93,357440,20.97,21.06,20.7,20.93,357440,0.0,1.0
2008-06-02,21.197,21.46,20.51,20.91,385214,21.197,21.46,20.51,20.91,385214,0.0,1.0
2008-06-03,20.6201,20.88,20.5,20.59,371402,20.6201,20.88,20.5,20.59,371402,0.0,1.0
2008-06-04,20.53,20.91,20.53,20.75,223184,20.53,20.91,20.53,20.75,223184,0.0,1.0
2008-06-05,20.49,20.57,20.09,20.26,480092,20.49,20.57,20.09,20.26,480092,0.0,1.0
2008-06-06,21.6494,21.65,21.05,21.13,668856,21.6494,21.65,21.05,21.13,668856,0.0,1.0
2008-06-09,21.193,21.79,21.14,21.53,763475,21.193,21.79,21.14,21.53,763475,0.0,1.0
2008-06-10,19.99,20.59,19.86,20.35,515797,19.99,20.59,19.86,20.35,515797,0.0,1.0
2008-06-11,20.71,20.75,20.3944,20.49,283050,20.71,20.75,20.3944,20.49,283050,0.0,1.0
2008-06-12,20.047,20.24,19.66,19.86,569828,20.047,20.24,19.66,19.86,569828,0.0,1.0
2008-06-13,20.12,20.19,19.79,19.93,307540,20.12,20.19,19.79,19.93,307540,0.0,1.0
2008-06-16,20.75,21.27,20.69,21.2,219548,20.75,21.27,20.69,21.2,219548,0.0,1.0
2008-06-17,20.8,20.94,20.53,20.56,477185,20.8,20.94,20.53,20.56,477185,0.0,1.0
2008-06-18,21.28,21.34,20.75,21.05,641629,21.28,21.34,20.75,21.05,641629,0.0,1.0
2008-06-19,21.37,21.87,21.34,21.79,485991,21.37,21.87,21.34,21.79,485991,0.0,1.0
2008-06-20,21.63,21.91,21.52,21.6,456192,21.63,21.91,21.52,21.6,456192,0.0,1.0
2008-06-23,20.75,20.88,20.56,20.74,1155599,20.75,20.88,20.56,20.74,1155599,0.0,1.0
2008-06-24,20.97,21.27,20.8,20.9,679119,20.97,21.27,20.8,20.9,679119,0.0,1.0
2008-06-25,20.9099,20.95,20.26,20.9,544614,20.9099,20.95,20.26,20.9,544614,0.0,1.0
2008-06-26,22.35,22.4,21.85,21.85,838332,22.35,22.4,21.85,21.85,838332,0.0,1.0
2008-06-27,22.97,23.0,22.42,22.69,868152,22.97,23.0,22.42,22.69,868152,0.0,1.0
2008-06-30,22.794,23.13,22.38,23.13,617122,22.794,23.13,22.38,23.13,617122,0.0,1.0
2008-07-01,23.4,23.74,23.2701,23.53,764520,23.4,23.74,23.2701,23.53,764520,0.0,1.0
2008-07-02,23.67,23.73,23.15,23.27,442077,23.67,23.73,23.15,23.27,442077,0.0,1.0
2008-07-03,23.1001,23.409,22.94,23.19,468801,23.1001,23.409,22.94,23.19,468801,0.0,1.0
2008-07-07,22.7199,22.93,22.18,22.49,884067,22.7199,22.93,22.18,22.49,884067,0.0,1.0
2008-07-08,22.4901,22.654,22.06,22.39,554475,22.4901,22.654,22.06,22.39,554475,0.0,1.0
2008-07-09,22.82,22.9,22.49,22.49,270973,22.82,22.9,22.49,22.49,270973,0.0,1.0
2008-07-10,23.78,23.82,23.24,23.3,1847663,23.78,23.82,23.24,23.3,1847663,0.0,1.0
2008-07-11,24.57,24.79,24.21,24.6,1333126,24.57,24.79,24.21,24.6,1333126,0.0,1.0
2008-07-14,25.04,25.16,24.49,24.6,978771,25.04,25.16,24.49,24.6,978771,0.0,1.0
2008-07-15,25.11,25.81,24.79,25.04,1795642,25.11,25.81,24.79,25.04,1795642,0.0,1.0
2008-07-16,24.276,25.28,24.23,25.24,1116570,24.276,25.28,24.23,25.24,1116570,0.0,1.0
2008-07-17,24.15,25.29,24.07,24.41,1460204,24.15,25.29,24.07,24.41,1460204,0.0,1.0
2008-07-18,24.05,24.49,24.02,24.12,561983,24.05,24.49,24.02,24.12,561983,0.0,1.0
2008-07-21,24.59,24.6,24.21,24.5,552401,24.59,24.6,24.21,24.5,552401,0.0,1.0
2008-07-22,23.51,24.94,23.5,24.9,760871,23.51,24.94,23.5,24.9,760871,0.0,1.0
2008-07-23,22.35,23.38,22.26,23.3,1373178,22.35,23.38,22.26,23.3,1373178,0.0,1.0
2008-07-24,22.74,22.8,22.1801,22.64,597704,22.74,22.8,22.1801,22.64,597704,0.0,1.0
2008-07-25,22.89,22.91,22.2901,22.57,558978,22.89,22.91,22.2901,22.57,558978,0.0,1.0
2008-07-28,22.8901,23.0,22.493,22.76,747152,22.8901,23.0,22.493,22.76,747152,0.0,1.0
2008-07-29,22.31,22.67,22.08,22.6,478047,22.31,22.67,22.08,22.6,478047,0.0,1.0
2008-07-30,21.82,21.89,21.07,21.49,1583796,21.82,21.89,21.07,21.49,1583796,0.0,1.0
2008-07-31,22.04,22.63,21.96,22.62,596964,22.04,22.63,21.96,22.62,596964,0.0,1.0
2008-08-01,21.83,22.1999,21.71,21.83,552535,21.83,22.1999,21.71,21.83,552535,0.0,1.0
2008-08-04,21.13,21.854,21.073,21.65,742735,21.13,21.854,21.073,21.65,742735,0.0,1.0
2008-08-05,20.14,20.74,20.06,20.67,993962,20.14,20.74,20.06,20.67,993962,0.0,1.0
2008-08-06,20.4,20.53,20.1,20.49,495942,20.4,20.53,20.1,20.49,495942,0.0,1.0
2008-08-07,20.1,20.41,19.81,20.39,921250,20.1,20.41,19.81,20.39,921250,0.0,1.0
2008-08-08,19.32,19.38,18.96,19.33,1274125,19.32,19.38,18.96,19.33,1274125,0.0,1.0
2008-08-11,17.6299,19.2799,17.4,19.25,2845773,17.6299,19.2799,17.4,19.25,2845773,0.0,1.0
2008-08-12,17.33,17.56,16.85,17.43,1881835,17.33,17.56,16.85,17.43,1881835,0.0,1.0
2008-08-13,17.84,17.96,17.26,17.41,1353070,17.84,17.96,17.26,17.41,1353070,0.0,1.0
2008-08-14,16.77,17.59,16.73,17.41,1502281,16.77,17.59,16.73,17.41,1502281,0.0,1.0
2008-08-15,15.86,16.2599,15.45,16.13,2867602,15.86,16.2599,15.45,16.13,2867602,0.0,1.0
2008-08-18,16.47,16.64,16.04,16.36,1809671,16.47,16.64,16.04,16.36,1809671,0.0,1.0
2008-08-19,17.27,17.33,15.93,16.05,4748052,17.27,17.33,15.93,16.05,4748052,0.0,1.0
2008-08-20,17.064,17.36,16.47,17.2,2209861,17.064,17.36,16.47,17.2,2209861,0.0,1.0
2008-08-21,18.15,18.33,17.8701,18.03,1700978,18.15,18.33,17.8701,18.03,1700978,0.0,1.0
2008-08-22,17.513,17.95,17.46,17.72,953513,17.513,17.95,17.46,17.72,953513,0.0,1.0
2008-08-25,17.48,17.67,17.304,17.55,779561,17.48,17.67,17.304,17.55,779561,0.0,1.0
2008-08-26,17.6101,17.9,17.3,17.31,804770,17.6101,17.9,17.3,17.31,804770,0.0,1.0
2008-08-27,17.72,18.03,17.56,17.97,509230,17.72,18.03,17.56,17.97,509230,0.0,1.0
2008-08-28,18.05,18.56,17.66,18.5,987043,18.05,18.56,17.66,18.5,987043,0.0,1.0
2008-08-29,17.9,18.22,17.85,18.2,535248,17.9,18.22,17.85,18.2,535248,0.0,1.0
2008-09-02,16.73,17.0,16.15,16.46,1424299,16.73,17.0,16.15,16.46,1424299,0.0,1.0
2008-09-03,16.63,16.94,16.36,16.7,2801429,16.63,16.94,16.36,16.7,2801429,0.0,1.0
2008-09-04,16.37,16.9902,16.3,16.98,1057230,16.37,16.9902,16.3,16.98,1057230,0.0,1.0
2008-09-05,16.65,17.19,16.27,16.37,2039240,16.65,17.19,16.27,16.37,2039240,0.0,1.0
2008-09-08,16.6,17.23,16.41,17.15,1167664,16.6,17.23,16.41,17.15,1167664,0.0,1.0
2008-09-09,15.6,16.12,15.54,15.98,1792912,15.6,16.12,15.54,15.98,1792912,0.0,1.0
2008-09-10,14.58,15.74,14.51,15.71,2782503,14.58,15.74,14.51,15.71,2782503,0.0,1.0
2008-09-11,14.0783,14.42,13.81,14.29,1768239,14.0783,14.42,13.81,14.29,1768239,0.0,1.0
2008-09-12,15.08,15.15,14.22,14.64,2152222,15.08,15.15,14.22,14.64,2152222,0.0,1.0
2008-09-15,16.05,16.09,15.32,15.62,2268147,16.05,16.09,15.32,15.62,2268147,0.0,1.0
2008-09-16,15.6149,15.88,15.45,15.61,1398110,15.6149,15.88,15.45,15.61,1398110,0.0,1.0
2008-09-17,19.45,19.5,15.81,15.84,5434848,19.45,19.5,15.81,15.84,5434848,0.0,1.0
2008-09-18,18.31,21.78,17.8,19.64,6321845,18.31,21.78,17.8,19.64,6321845,0.0,1.0
2008-09-19,19.69,19.88,18.8,19.43,3375381,19.69,19.88,18.8,19.43,3375381,0.0,1.0
2008-09-22,21.2,21.35,20.12,20.29,4073254,21.2,21.35,20.12,20.29,4073254,0.0,1.0
2008-09-23,20.75,21.15,20.1,20.96,2842844,20.75,21.15,20.1,20.96,2842844,0.0,1.0
2008-09-24,20.02,20.98,20.02,20.98,1658988,20.02,20.98,20.02,20.98,1658988,0.0,1.0
2008-09-25,19.91,20.54,19.32,20.23,1869713,19.91,20.54,19.32,20.23,1869713,0.0,1.0
2008-09-26,19.92,21.44,19.88,20.29,2489902,19.92,21.44,19.88,20.29,2489902,0.0,1.0
2008-09-29,21.194,21.98,20.07,20.07,4451497,21.194,21.98,20.07,20.07,4451497,0.0,1.0
2008-09-30,19.3294,20.28,18.95,20.2,2446516,19.3294,20.28,18.95,20.2,2446516,0.0,1.0
2008-10-01,19.636,20.6,19.34,19.75,2223077,19.636,20.6,19.34,19.75,2223077,0.0,1.0
2008-10-02,18.01,19.09,17.7101,19.0,4319596,18.01,19.09,17.7101,19.0,4319596,0.0,1.0
2008-10-03,18.07,18.47,17.42,17.47,2584116,18.07,18.47,17.42,17.47,2584116,0.0,1.0
2008-10-06,18.77,19.8,18.73,19.59,3544880,18.77,19.8,18.73,19.59,3544880,0.0,1.0
2008-10-07,20.1501,20.28,19.33,20.05,1960709,20.1501,20.28,19.33,20.05,1960709,0.0,1.0
2008-10-08,21.31,21.8,20.604,21.73,3772765,21.31,21.8,20.604,21.73,3772765,0.0,1.0
2008-10-09,21.3,21.8,19.94,20.27,2256190,21.3,21.8,19.94,20.27,2256190,0.0,1.0
2008-10-10,18.39,21.8,17.42,21.8,6139211,18.39,21.8,17.42,21.8,6139211,0.0,1.0
2008-10-13,17.74,18.6,17.22,18.37,2845326,17.74,18.6,17.22,18.37,2845326,0.0,1.0
2008-10-14,17.92,18.38,17.7,18.02,2244566,17.92,18.38,17.7,18.02,2244566,0.0,1.0
2008-10-15,18.32,18.88,17.81,17.87,1816367,18.32,18.88,17.81,17.87,1816367,0.0,1.0
2008-10-16,16.47,18.0,15.59,17.92,3290743,16.47,18.0,15.59,17.92,3290743,0.0,1.0
2008-10-17,15.599,15.88,15.01,15.42,2139313,15.599,15.88,15.01,15.42,2139313,0.0,1.0
2008-10-20,16.17,16.17,15.57,15.83,1069598,16.17,16.17,15.57,15.83,1069598,0.0,1.0
2008-10-21,14.9601,15.4199,14.77,14.95,1752918,14.9601,15.4199,14.77,14.95,1752918,0.0,1.0
2008-10-22,12.94,14.25,12.61,14.25,3140133,12.94,14.25,12.61,14.25,3140133,0.0,1.0
2008-10-23,12.5,13.19,12.0,12.11,2303647,12.5,13.19,12.0,12.11,2303647,0.0,1.0
2008-10-24,13.2201,13.94,11.78,11.79,2837843,13.2201,13.94,11.78,11.79,2837843,0.0,1.0
2008-10-27,13.164,13.86,12.55,12.7,1654245,13.164,13.86,12.55,12.7,1654245,0.0,1.0
2008-10-28,13.96,13.97,13.0,13.62,1297254,13.96,13.97,13.0,13.62,1297254,0.0,1.0
2008-10-29,14.06,15.07,13.9199,14.45,1956344,14.06,15.07,13.9199,14.45,1956344,0.0,1.0
2008-10-30,13.3899,14.63,13.2,14.46,1861864,13.3899,14.63,13.2,14.46,1861864,0.0,1.0
2008-10-31,12.78,13.5,12.5,13.32,1223485,12.78,13.5,12.5,13.32,1223485,0.0,1.0
2008-11-03,12.7,13.06,12.67,12.87,692833,12.7,13.06,12.67,12.87,692833,0.0,1.0
2008-11-04,14.28,14.32,13.3,13.47,1382154,14.28,14.32,13.3,13.47,1382154,0.0,1.0
2008-11-05,13.36,14.19,13.19,14.02,1378005,13.36,14.19,13.19,14.02,1378005,0.0,1.0
2008-11-06,13.04,14.05,12.91,13.75,1572676,13.04,14.05,12.91,13.75,1572676,0.0,1.0
2008-11-07,13.1999,13.35,13.0,13.2,1086450,13.1999,13.35,13.0,13.2,1086450,0.0,1.0
2008-11-10,13.59,14.01,13.31,13.99,1435409,13.59,14.01,13.31,13.99,1435409,0.0,1.0
2008-11-11,13.0,13.22,12.76,13.22,841645,13.0,13.22,12.76,13.22,841645,0.0,1.0
2008-11-12,12.25,12.86,12.16,12.76,1228715,12.25,12.86,12.16,12.76,1228715,0.0,1.0
2008-11-13,13.0,13.04,11.832,12.35,1770280,13.0,13.04,11.832,12.35,1770280,0.0,1.0
2008-11-14,13.4484,13.75,13.21,13.57,1479027,13.4484,13.75,13.21,13.57,1479027,0.0,1.0
2008-11-17,13.19,13.59,12.94,13.01,1070883,13.19,13.59,12.94,13.01,1070883,0.0,1.0
2008-11-18,13.11,13.49,12.99,13.11,1176614,13.11,13.49,12.99,13.11,1176614,0.0,1.0
2008-11-19,13.11,14.1,12.97,13.4,2528736,13.11,14.1,12.97,13.4,2528736,0.0,1.0
2008-11-20,13.51,13.75,13.09,13.5,2896977,13.51,13.75,13.09,13.5,2896977,0.0,1.0
2008-11-21,15.4,15.45,14.18,14.38,4670485,15.4,15.45,14.18,14.38,4670485,0.0,1.0
2008-11-24,16.07,16.46,15.94,15.97,3757511,16.07,16.46,15.94,15.97,3757511,0.0,1.0
2008-11-25,16.16,16.46,15.53,16.26,1978453,16.16,16.46,15.53,16.26,1978453,0.0,1.0
2008-11-26,15.97,16.29,15.5,16.04,1461928,15.97,16.29,15.5,16.04,1461928,0.0,1.0
2008-11-28,16.0,16.22,15.7,16.07,542386,16.0,16.22,15.7,16.07,542386,0.0,1.0
2008-12-01,14.13,14.97,13.9,14.67,2899984,14.13,14.97,13.9,14.67,2899984,0.0,1.0
2008-12-02,14.58,14.63,14.25,14.52,1376920,14.58,14.63,14.25,14.52,1376920,0.0,1.0
2008-12-03,14.17,14.55,13.8,14.1,1743802,14.17,14.55,13.8,14.1,1743802,0.0,1.0
2008-12-04,14.0,14.79,13.77,14.06,1580921,14.0,14.79,13.77,14.06,1580921,0.0,1.0
2008-12-05,13.55,13.5999,12.83,13.45,1830943,13.55,13.5999,12.83,13.45,1830943,0.0,1.0
2008-12-08,14.1501,14.45,13.83,14.33,2312331,14.1501,14.45,13.83,14.33,2312331,0.0,1.0
2008-12-09,14.24,14.45,13.81,13.81,1653762,14.24,14.45,13.81,13.81,1653762,0.0,1.0
2008-12-10,15.6,15.74,15.12,15.4,1388423,15.6,15.74,15.12,15.4,1388423,0.0,1.0
2008-12-11,15.95,16.46,15.84,16.3,2106228,15.95,16.46,15.84,16.3,2106228,0.0,1.0
2008-12-12,15.98,16.31,15.84,15.9099,2048519,15.98,16.31,15.84,15.9099,2048519,0.0,1.0
2008-12-15,16.75,16.87,16.19,16.24,2394275,16.75,16.87,16.19,16.24,2394275,0.0,1.0
2008-12-16,17.476,17.55,16.462,16.68,2228093,17.476,17.55,16.462,16.68,2228093,0.0,1.0
2008-12-17,17.78,18.377,17.5764,17.79,3400804,17.78,18.377,17.5764,17.79,3400804,0.0,1.0
2008-12-18,17.23,17.6499,16.97,17.57,2827834,17.23,17.6499,16.97,17.57,2827834,0.0,1.0
2008-12-19,16.62,16.7788,16.4301,16.57,1132241,16.62,16.7788,16.4301,16.57,1132241,0.0,1.0
2008-12-22,17.0,17.15,16.78,17.03,853349,17.0,17.15,16.78,17.03,853349,0.0,1.0
2008-12-23,16.7,16.98,16.26,16.89,662702,16.7,16.98,16.26,16.89,662702,0.0,1.0
2008-12-24,17.01,17.06,16.52,16.52,353518,17.01,17.06,16.52,16.52,353518,0.0,1.0
2008-12-26,17.9,18.19,16.86,17.23,1218019,17.9,18.19,16.86,17.23,1218019,0.0,1.0
2008-12-29,18.16,18.4692,18.0,18.28,2089338,18.16,18.4692,18.0,18.28,2089338,0.0,1.0
2008-12-30,17.91,18.05,17.72,18.04,928093,17.91,18.05,17.72,18.04,928093,0.0,1.0
2008-12-31,18.09,18.41,17.3,17.52,1287405,18.09,18.41,17.3,17.52,1287405,0.0,1.0
2009-01-02,18.05,18.25,17.93,18.0,1129291,18.05,18.25,17.93,18.0,1129291,0.0,1.0
2009-01-05,17.35,17.4099,16.8,17.01,1598389,17.35,17.4099,16.8,17.01,1598389,0.0,1.0
2009-01-06,17.6499,17.87,16.71,16.9,2371905,17.6499,17.87,16.71,16.9,2371905,0.0,1.0
2009-01-07,16.63,17.42,16.46,17.42,2073162,16.63,17.42,16.46,17.42,2073162,0.0,1.0
2009-01-08,17.3599,17.51,17.05,17.27,2531098,17.3599,17.51,17.05,17.27,2531098,0.0,1.0
2009-01-09,17.13,17.81,16.792,16.88,2493609,17.13,17.81,16.792,16.88,2493609,0.0,1.0
2009-01-12,15.79,16.34,15.56,16.24,2441330,15.79,16.34,15.56,16.24,2441330,0.0,1.0
2009-01-13,15.82,16.23,15.74,15.8,883385,15.82,16.23,15.74,15.8,883385,0.0,1.0
2009-01-14,15.45,15.92,15.24,15.71,2010892,15.45,15.92,15.24,15.71,2010892,0.0,1.0
2009-01-15,15.65,15.81,15.02,15.5,2426291,15.65,15.81,15.02,15.5,2426291,0.0,1.0
2009-01-16,16.53,16.7699,16.21,16.46,1432709,16.53,16.7699,16.21,16.46,1432709,0.0,1.0
2009-01-20,17.39,17.69,16.97,17.2,2458654,17.39,17.69,16.97,17.2,2458654,0.0,1.0
2009-01-21,17.29,17.32,16.75,17.3,2047251,17.29,17.32,16.75,17.3,2047251,0.0,1.0
2009-01-22,17.36,17.56,17.09,17.15,2242226,17.36,17.56,17.09,17.15,2242226,0.0,1.0
2009-01-23,19.1,19.26,18.07,18.3,4000289,19.1,19.26,18.07,18.3,4000289,0.0,1.0
2009-01-26,19.26,19.8,19.14,19.39,2802156,19.26,19.8,19.14,19.39,2802156,0.0,1.0
2009-01-27,19.04,19.21,18.87,18.99,2311329,19.04,19.21,18.87,18.99,2311329,0.0,1.0
2009-01-28,18.59,18.99,18.35,18.96,2329345,18.59,18.99,18.35,18.96,2329345,0.0,1.0
2009-01-29,19.56,19.56,18.12,18.24,3072719,19.56,19.56,18.12,18.24,3072719,0.0,1.0
2009-01-30,20.27,20.33,19.55,19.97,3465805,20.27,20.33,19.55,19.97,3465805,0.0,1.0
2009-02-02,19.09,19.97,19.07,19.65,2333817,19.09,19.97,19.07,19.65,2333817,0.0,1.0
2009-02-03,18.99,19.56,18.56,19.42,1929693,18.99,19.56,18.56,19.42,1929693,0.0,1.0
2009-02-04,19.35,19.46,19.04,19.14,2055143,19.35,19.46,19.04,19.14,2055143,0.0,1.0
2009-02-05,19.74,20.06,19.4,20.05,2264326,19.74,20.06,19.4,20.05,2264326,0.0,1.0
2009-02-06,19.48,19.72,19.33,19.38,2243508,19.48,19.72,19.33,19.38,2243508,0.0,1.0
2009-02-09,18.9,19.05,18.6,18.9,2081793,18.9,19.05,18.6,18.9,2081793,0.0,1.0
2009-02-10,19.75,19.83,19.3,19.52,2652699,19.75,19.83,19.3,19.52,2652699,0.0,1.0
2009-02-11,20.71,21.13,20.0304,20.08,4327466,20.71,21.13,20.0304,20.08,4327466,0.0,1.0
2009-02-12,21.06,21.31,20.79,21.0,3266576,21.06,21.31,20.79,21.0,3266576,0.0,1.0
2009-02-13,20.8399,20.89,20.42,20.73,1922312,20.8399,20.89,20.42,20.73,1922312,0.0,1.0
2009-02-17,22.06,22.27,21.85,22.02,3519976,22.06,22.27,21.85,22.02,3519976,0.0,1.0
2009-02-18,22.69,22.84,21.76,22.0,3223197,22.69,22.84,21.76,22.0,3223197,0.0,1.0
2009-02-19,22.16,22.5978,22.07,22.28,3129441,22.16,22.5978,22.07,22.28,3129441,0.0,1.0
2009-02-20,23.084,23.66,22.87,23.25,4204168,23.084,23.66,22.87,23.25,4204168,0.0,1.0
2009-02-23,23.03,23.3,22.29,22.58,2854204,23.03,23.3,22.29,22.58,2854204,0.0,1.0
2009-02-24,21.77,23.03,21.58,23.03,4601037,21.77,23.03,21.58,23.03,4601037,0.0,1.0
2009-02-25,21.07,22.42,20.91,21.75,3898600,21.07,22.42,20.91,21.75,3898600,0.0,1.0
2009-02-26,21.04,21.07,20.36,20.85,3787526,21.04,21.07,20.36,20.85,3787526,0.0,1.0
2009-02-27,20.79,21.6999,20.14,21.61,5007235,20.79,21.6999,20.14,21.61,5007235,0.0,1.0
2009-03-02,20.09,21.28,19.93,21.19,4478502,20.09,21.28,19.93,21.19,4478502,0.0,1.0
2009-03-03,19.66,20.11,19.17,20.03,3022778,19.66,20.11,19.17,20.03,3022778,0.0,1.0
2009-03-04,19.2,19.8,18.96,19.8,3181685,19.2,19.8,18.96,19.8,3181685,0.0,1.0
2009-03-05,20.5699,20.64,19.31,19.58,4725349,20.5699,20.64,19.31,19.58,4725349,0.0,1.0
2009-03-06,20.73,20.99,20.31,20.5,3176172,20.73,20.99,20.31,20.5,3176172,0.0,1.0
2009-03-09,19.88,20.73,19.44,20.73,2699126,19.88,20.73,19.44,20.73,2699126,0.0,1.0
2009-03-10,18.86,19.44,18.54,19.44,3324885,18.86,19.44,18.54,19.44,3324885,0.0,1.0
2009-03-11,19.31,19.57,18.67,18.98,2211047,19.31,19.57,18.67,18.98,2211047,0.0,1.0
2009-03-12,20.08,20.34,19.72,19.8,2433994,20.08,20.34,19.72,19.8,2433994,0.0,1.0
2009-03-13,20.24,20.49,19.88,20.47,1424069,20.24,20.49,19.88,20.47,1424069,0.0,1.0
2009-03-16,20.0,20.08,19.65,19.79,1298754,20.0,20.08,19.65,19.79,1298754,0.0,1.0
2009-03-17,19.65,19.909,19.54,19.74,1020073,19.65,19.909,19.54,19.74,1020073,0.0,1.0
2009-03-18,21.06,21.18,18.23,19.1,8759420,21.06,21.18,18.23,19.1,8759420,0.0,1.0
2009-03-19,21.62,21.76,21.0,21.21,5621890,21.62,21.76,21.0,21.21,5621890,0.0,1.0
2009-03-20,21.29,21.59,21.05,21.23,2021045,21.29,21.59,21.05,21.23,2021045,0.0,1.0
2009-03-23,20.6,21.3999,20.56,21.17,2910803,20.6,21.3999,20.56,21.17,2910803,0.0,1.0
2009-03-24,20.12,20.3899,19.78,20.04,2659522,20.12,20.3899,19.78,20.04,2659522,0.0,1.0
2009-03-25,20.51,20.79,19.8,20.01,3420311,20.51,20.79,19.8,20.01,3420311,0.0,1.0
2009-03-26,20.52,20.87,20.47,20.81,1671809,20.52,20.87,20.47,20.81,1671809,0.0,1.0
2009-03-27,20.02,20.19,19.83,20.02,1453441,20.02,20.19,19.83,20.02,1453441,0.0,1.0
2009-03-30,19.65,20.39,19.56,19.64,2789062,19.65,20.39,19.56,19.64,2789062,0.0,1.0
2009-03-31,19.76,20.01,19.46,19.86,1971625,19.76,20.01,19.46,19.86,1971625,0.0,1.0
2009-04-01,20.08,20.23,19.77,20.2,1281133,20.08,20.23,19.77,20.2,1281133,0.0,1.0
2009-04-02,19.14,19.37,18.74,19.12,3199525,19.14,19.37,18.74,19.12,3199525,0.0,1.0
2009-04-03,18.63,19.37,18.5414,19.19,2261833,18.63,19.37,18.5414,19.19,2261833,0.0,1.0
2009-04-06,17.54,18.04,17.43,18.04,3735651,17.54,18.04,17.43,18.04,3735651,0.0,1.0
2009-04-07,18.2,18.3,17.9308,17.96,1652085,18.2,18.3,17.9308,17.96,1652085,0.0,1.0
2009-04-08,18.1,18.51,17.98,18.35,1433478,18.1,18.51,17.98,18.35,1433478,0.0,1.0
2009-04-09,17.95,18.222,17.9,17.96,1135859,17.95,18.222,17.9,17.96,1135859,0.0,1.0
2009-04-13,18.66,18.9102,18.55,18.72,1428180,18.66,18.9102,18.55,18.72,1428180,0.0,1.0
2009-04-14,18.47,18.64,18.31,18.63,1068362,18.47,18.64,18.31,18.63,1068362,0.0,1.0
2009-04-15,18.54,18.68,18.39,18.46,1347210,18.54,18.68,18.39,18.46,1347210,0.0,1.0
2009-04-16,17.88,18.4672,17.7,18.43,2003392,17.88,18.4672,17.7,18.43,2003392,0.0,1.0
2009-04-17,17.48,17.7,17.37,17.69,1452520,17.48,17.7,17.37,17.69,1452520,0.0,1.0
2009-04-20,18.23,18.41,17.82,17.84,1679682,18.23,18.41,17.82,17.84,1679682,0.0,1.0
2009-04-21,18.22,18.67,17.97,18.65,1173822,18.22,18.67,17.97,18.65,1173822,0.0,1.0
2009-04-22,18.44,18.63,18.1701,18.29,1161308,18.44,18.63,18.1701,18.29,1161308,0.0,1.0
2009-04-23,19.07,19.3,18.53,18.55,2141842,19.07,19.3,18.53,18.55,2141842,0.0,1.0
2009-04-24,19.48,19.539,19.09,19.22,1547855,19.48,19.539,19.09,19.22,1547855,0.0,1.0
2009-04-27,19.17,19.5,19.13,19.29,1062014,19.17,19.5,19.13,19.29,1062014,0.0,1.0
2009-04-28,18.61,18.66,18.32,18.4,1265413,18.61,18.66,18.32,18.4,1265413,0.0,1.0
2009-04-29,18.8658,19.04,18.57,18.82,1342678,18.8658,19.04,18.57,18.82,1342678,0.0,1.0
2009-04-30,18.37,18.58,18.0506,18.16,1206064,18.37,18.58,18.0506,18.16,1206064,0.0,1.0
2009-05-01,18.25,18.47,18.14,18.15,990433,18.25,18.47,18.14,18.15,990433,0.0,1.0
2009-05-04,18.9,19.18,18.48,18.48,1741862,18.9,19.18,18.48,18.48,1741862,0.0,1.0
2009-05-05,18.82,19.42,18.6,19.42,1630757,18.82,19.42,18.6,19.42,1630757,0.0,1.0
2009-05-06,19.3408,19.4,19.05,19.34,1206983,19.3408,19.4,19.05,19.34,1206983,0.0,1.0
2009-05-07,19.28,19.7,19.24,19.64,2130715,19.28,19.7,19.24,19.64,2130715,0.0,1.0
2009-05-08,19.5399,19.57,19.1,19.43,1219440,19.5399,19.57,19.1,19.43,1219440,0.0,1.0
2009-05-11,19.43,19.51,19.3,19.34,896268,19.43,19.51,19.3,19.34,896268,0.0,1.0
2009-05-12,19.88,19.91,19.52,19.71,2353882,19.88,19.91,19.52,19.71,2353882,0.0,1.0
2009-05-13,19.94,20.1474,19.67,19.73,1967007,19.94,20.1474,19.67,19.73,1967007,0.0,1.0
2009-05-14,19.93,20.06,19.82,19.92,1069568,19.93,20.06,19.82,19.92,1069568,0.0,1.0
2009-05-15,20.13,20.25,19.98,19.99,1563541,20.13,20.25,19.98,19.99,1563541,0.0,1.0
2009-05-18,19.63,20.15,19.5626,20.14,2015982,19.63,20.15,19.5626,20.14,2015982,0.0,1.0
2009-05-19,19.85,20.04,19.71,19.71,1207204,19.85,20.04,19.71,19.71,1207204,0.0,1.0
2009-05-20,20.41,20.45,20.08,20.11,2152807,20.41,20.45,20.08,20.11,2152807,0.0,1.0
2009-05-21,21.06,21.08,20.27,20.45,3143234,21.06,21.08,20.27,20.45,3143234,0.0,1.0
2009-05-22,21.1491,21.3,21.04,21.24,1570566,21.1491,21.3,21.04,21.24,1570566,0.0,1.0
2009-05-26,21.01,21.06,20.63,20.71,1197998,21.01,21.06,20.63,20.71,1197998,0.0,1.0
2009-05-27,20.93,21.28,20.77,21.04,1243071,20.93,21.28,20.77,21.04,1243071,0.0,1.0
2009-05-28,21.23,21.5,21.07,21.17,1491703,21.23,21.5,21.07,21.17,1491703,0.0,1.0
2009-05-29,22.05,22.1,21.8194,21.85,1937206,22.05,22.1,21.8194,21.85,1937206,0.0,1.0
2009-06-01,21.85,22.3,21.76,22.16,1869205,21.85,22.3,21.76,22.16,1869205,0.0,1.0
2009-06-02,22.18,22.39,22.0,22.04,2168661,22.18,22.39,22.0,22.04,2168661,0.0,1.0
2009-06-03,21.28,22.05,21.17,21.95,2478639,21.28,22.05,21.17,21.95,2478639,0.0,1.0
2009-06-04,22.08,22.15,21.57,21.58,1704833,22.08,22.15,21.57,21.58,1704833,0.0,1.0
2009-06-05,20.96,21.41,20.89,21.11,3040738,20.96,21.41,20.89,21.11,3040738,0.0,1.0
2009-06-08,20.9,20.95,20.46,20.72,1694815,20.9,20.95,20.46,20.72,1694815,0.0,1.0
2009-06-09,21.01,21.25,20.84,21.21,1147932,21.01,21.25,20.84,21.21,1147932,0.0,1.0
2009-06-10,20.98,21.31,20.61,21.28,1373393,20.98,21.31,20.61,21.28,1373393,0.0,1.0
2009-06-11,20.9,21.3,20.62,20.71,1231468,20.9,21.3,20.62,20.71,1231468,0.0,1.0
2009-06-12,20.25,20.48,20.14,20.36,1165669,20.25,20.48,20.14,20.36,1165669,0.0,1.0
2009-06-15,19.7,20.09,19.61,20.08,1530951,19.7,20.09,19.61,20.08,1530951,0.0,1.0
2009-06-16,20.04,20.16,19.82,20.06,1014850,20.04,20.16,19.82,20.06,1014850,0.0,1.0
2009-06-17,20.24,20.28,19.72,19.9,1289557,20.24,20.28,19.72,19.9,1289557,0.0,1.0
2009-06-18,19.89,20.34,19.8,20.22,1274104,19.89,20.34,19.8,20.22,1274104,0.0,1.0
2009-06-19,20.04,20.2,19.9201,20.04,595620,20.04,20.2,19.9201,20.04,595620,0.0,1.0
2009-06-22,19.41,19.47,19.24,19.35,1207500,19.41,19.47,19.24,19.35,1207500,0.0,1.0
2009-06-23,19.6,19.63,19.14,19.46,1246096,19.6,19.63,19.14,19.46,1246096,0.0,1.0
2009-06-24,19.85,20.2399,19.65,20.14,1438340,19.85,20.2399,19.65,20.14,1438340,0.0,1.0
2009-06-25,20.22,20.23,19.96,20.11,776635,20.22,20.23,19.96,20.11,776635,0.0,1.0
2009-06-26,20.24,20.5,20.05,20.47,792473,20.24,20.5,20.05,20.47,792473,0.0,1.0
2009-06-29,20.11,20.26,19.96,20.24,556770,20.11,20.26,19.96,20.24,556770,0.0,1.0
2009-06-30,19.71,20.08,19.46,20.05,952807,19.71,20.08,19.46,20.05,952807,0.0,1.0
2009-07-01,20.19,20.47,20.07,20.17,820007,20.19,20.47,20.07,20.17,820007,0.0,1.0
2009-07-02,19.74,19.84,19.65,19.81,583517,19.74,19.84,19.65,19.81,583517,0.0,1.0
2009-07-06,19.52,19.55,19.32,19.34,582546,19.52,19.55,19.32,19.34,582546,0.0,1.0
2009-07-07,19.46,19.75,19.38,19.57,1143306,19.46,19.75,19.38,19.57,1143306,0.0,1.0
2009-07-08,18.82,19.28,18.6621,19.24,2057589,18.82,19.28,18.6621,19.24,2057589,0.0,1.0
2009-07-09,18.97,19.27,18.9,19.01,927272,18.97,19.27,18.9,19.01,927272,0.0,1.0
2009-07-10,18.99,19.07,18.81,18.86,663659,18.99,19.07,18.81,18.86,663659,0.0,1.0
2009-07-13,19.29,19.47,18.78,18.92,578969,19.29,19.47,18.78,18.92,578969,0.0,1.0
2009-07-14,19.55,19.64,19.43,19.53,476615,19.55,19.64,19.43,19.53,476615,0.0,1.0
2009-07-15,20.15,20.27,20.07,20.1,719518,20.15,20.27,20.07,20.1,719518,0.0,1.0
2009-07-16,20.05,20.11,19.87,20.04,346399,20.05,20.11,19.87,20.04,346399,0.0,1.0
2009-07-17,20.02,20.17,19.99,20.11,387844,20.02,20.17,19.99,20.11,387844,0.0,1.0
2009-07-20,20.65,20.829,20.4601,20.74,1146226,20.65,20.829,20.4601,20.74,1146226,0.0,1.0
2009-07-21,20.54,20.72,20.34,20.7,720514,20.54,20.72,20.34,20.7,720514,0.0,1.0
2009-07-22,20.62,20.79,20.36,20.41,751096,20.62,20.79,20.36,20.41,751096,0.0,1.0
2009-07-23,20.601,20.91,20.53,20.57,1067119,20.601,20.91,20.53,20.57,1067119,0.0,1.0
2009-07-24,20.65,20.78,20.63,20.66,380283,20.65,20.78,20.63,20.66,380283,0.0,1.0
2009-07-27,20.76,20.9,20.63,20.9,1194871,20.76,20.9,20.63,20.9,1194871,0.0,1.0
2009-07-28,20.07,20.3878,19.89,20.35,1174773,20.07,20.3878,19.89,20.35,1174773,0.0,1.0
2009-07-29,19.71,19.93,19.54,19.89,819054,19.71,19.93,19.54,19.89,819054,0.0,1.0
2009-07-30,19.83,20.0262,19.77,19.87,652353,19.83,20.0262,19.77,19.87,652353,0.0,1.0
2009-07-31,20.67,20.89,19.94,19.94,1372148,20.67,20.89,19.94,19.94,1372148,0.0,1.0
2009-08-03,20.81,21.13,20.7703,20.99,1587810,20.81,21.13,20.7703,20.99,1587810,0.0,1.0
2009-08-04,21.23,21.47,20.9043,21.02,1120042,21.23,21.47,20.9043,21.02,1120042,0.0,1.0
2009-08-05,21.22,21.37,20.97,21.35,1476502,21.22,21.37,20.97,21.35,1476502,0.0,1.0
2009-08-06,21.17,21.46,20.84,21.4,1692748,21.17,21.46,20.84,21.4,1692748,0.0,1.0
2009-08-07,20.79,21.21,20.74,21.06,1005239,20.79,21.21,20.74,21.06,1005239,0.0,1.0
2009-08-10,20.41,20.52,20.29,20.42,839414,20.41,20.52,20.29,20.42,839414,0.0,1.0
2009-08-11,20.38,20.4295,20.21,20.29,734443,20.38,20.4295,20.21,20.29,734443,0.0,1.0
2009-08-12,20.45,20.65,20.26,20.26,897804,20.45,20.65,20.26,20.26,897804,0.0,1.0
2009-08-13,20.73,20.93,20.65,20.8,922636,20.73,20.93,20.65,20.8,922636,0.0,1.0
2009-08-14,20.44,20.84,20.18,20.83,560236,20.44,20.84,20.18,20.83,560236,0.0,1.0
2009-08-17,19.8,19.91,19.6715,19.81,892820,19.8,19.91,19.6715,19.81,892820,0.0,1.0
2009-08-18,19.97,20.06,19.87,19.89,450982,19.97,20.06,19.87,19.89,450982,0.0,1.0
2009-08-19,20.21,20.32,19.83,19.84,633682,20.21,20.32,19.83,19.84,633682,0.0,1.0
2009-08-20,20.1,20.21,20.03,20.12,323397,20.1,20.21,20.03,20.12,323397,0.0,1.0
2009-08-21,20.71,20.77,20.61,20.67,537302,20.71,20.77,20.61,20.67,537302,0.0,1.0
2009-08-24,20.1,20.748,19.87,20.73,779737,20.1,20.748,19.87,20.73,779737,0.0,1.0
2009-08-25,20.34,20.63,20.16,20.59,1265606,20.34,20.63,20.16,20.59,1265606,0.0,1.0
2009-08-26,20.34,20.35,20.09,20.28,565511,20.34,20.35,20.09,20.28,565511,0.0,1.0
2009-08-27,20.5,20.55,20.1302,20.31,695633,20.5,20.55,20.1302,20.31,695633,0.0,1.0
2009-08-28,20.79,20.93,20.71,20.88,597724,20.79,20.93,20.71,20.88,597724,0.0,1.0
2009-08-31,20.58,20.62,20.39,20.49,549166,20.58,20.62,20.39,20.49,549166,0.0,1.0
2009-09-01,20.81,20.84,20.42,20.56,938670,20.81,20.84,20.42,20.56,938670,0.0,1.0
2009-09-02,21.85,21.87,21.12,21.15,3691038,21.85,21.87,21.12,21.15,3691038,0.0,1.0
2009-09-03,22.32,22.61,21.86,22.01,2661923,22.32,22.61,21.86,22.01,2661923,0.0,1.0
2009-09-04,22.43,22.55,22.06,22.27,1345651,22.43,22.55,22.06,22.27,1345651,0.0,1.0
2009-09-08,22.3701,22.93,22.33,22.92,2756188,22.3701,22.93,22.33,22.92,2756188,0.0,1.0
2009-09-09,22.24,22.79,22.11,22.62,2372675,22.24,22.79,22.11,22.62,2372675,0.0,1.0
2009-09-10,22.44,22.61,22.1201,22.17,1134520,22.44,22.61,22.1201,22.17,1134520,0.0,1.0
2009-09-11,22.93,23.21,22.73,23.0,2583074,22.93,23.21,22.73,23.0,2583074,0.0,1.0
2009-09-14,22.5809,22.82,22.48,22.66,1073001,22.5809,22.82,22.48,22.66,1073001,0.0,1.0
2009-09-15,22.98,23.08,22.41,22.5,1251333,22.98,23.08,22.41,22.5,1251333,0.0,1.0
2009-09-16,23.43,23.5,23.28,23.5,1295283,23.43,23.5,23.28,23.5,1295283,0.0,1.0
2009-09-17,23.19,23.52,23.06,23.35,1110720,23.19,23.52,23.06,23.35,1110720,0.0,1.0
2009-09-18,22.94,23.42,22.9,23.37,901813,22.94,23.42,22.9,23.37,901813,0.0,1.0
2009-09-21,22.81,22.87,22.48,22.57,1044422,22.81,22.87,22.48,22.57,1044422,0.0,1.0
2009-09-22,23.35,23.43,23.22,23.41,812933,23.35,23.43,23.22,23.41,812933,0.0,1.0
2009-09-23,23.07,23.46,22.91,23.13,1092010,23.07,23.46,22.91,23.13,1092010,0.0,1.0
2009-09-24,22.38,23.24,22.21,23.2,1392631,22.38,23.24,22.21,23.2,1392631,0.0,1.0
2009-09-25,22.19,22.38,22.05,22.17,889437,22.19,22.38,22.05,22.17,889437,0.0,1.0
2009-09-28,22.16,22.5,22.16,22.25,420925,22.16,22.5,22.16,22.25,420925,0.0,1.0
2009-09-29,22.31,22.48,22.13,22.2,536807,22.31,22.48,22.13,22.2,536807,0.0,1.0
2009-09-30,22.91,23.05,22.39,22.72,987958,22.91,23.05,22.39,22.72,987958,0.0,1.0
2009-10-01,22.51,22.94,22.5,22.92,709299,22.51,22.94,22.5,22.92,709299,0.0,1.0
2009-10-02,22.68,22.96,22.42,22.44,660135,22.68,22.96,22.42,22.44,660135,0.0,1.0
2009-10-05,23.4172,23.43,22.72,22.75,1080471,23.4172,23.43,22.72,22.75,1080471,0.0,1.0
2009-10-06,24.64,24.64,24.05,24.16,2894844,24.64,24.64,24.05,24.16,2894844,0.0,1.0
2009-10-07,24.57,24.69,24.36,24.59,1856524,24.57,24.69,24.36,24.59,1856524,0.0,1.0
2009-10-08,25.1791,25.43,24.5603,24.73,1775278,25.1791,25.43,24.5603,24.73,1775278,0.0,1.0
2009-10-09,24.81,25.02,24.61,24.93,1365714,24.81,25.02,24.61,24.93,1365714,0.0,1.0
2009-10-12,25.13,25.3299,25.03,25.09,1089512,25.13,25.3299,25.03,25.09,1089512,0.0,1.0
2009-10-13,25.46,25.5947,25.11,25.2,1699518,25.46,25.5947,25.11,25.2,1699518,0.0,1.0
2009-10-14,25.4,25.68,25.25,25.51,1336918,25.4,25.68,25.25,25.51,1336918,0.0,1.0
2009-10-15,24.8,25.32,24.69,25.02,1575484,24.8,25.32,24.69,25.02,1575484,0.0,1.0
2009-10-16,24.98,25.2,24.65,24.73,1212123,24.98,25.2,24.65,24.73,1212123,0.0,1.0
2009-10-19,25.48,25.48,24.77,24.97,904989,25.48,25.48,24.77,24.97,904989,0.0,1.0
2009-10-20,25.08,25.52,24.96,25.51,1031402,25.08,25.52,24.96,25.51,1031402,0.0,1.0
2009-10-21,25.2,25.54,24.98,25.05,1199959,25.2,25.54,24.98,25.05,1199959,0.0,1.0
2009-10-22,25.29,25.368,24.91,25.05,839237,25.29,25.368,24.91,25.05,839237,0.0,1.0
2009-10-23,25.09,25.59,24.86,25.55,1190203,25.09,25.59,24.86,25.55,1190203,0.0,1.0
2009-10-26,24.36,25.31,24.28,25.05,1475407,24.36,25.31,24.28,25.05,1475407,0.0,1.0
2009-10-27,24.31,24.4199,24.04,24.34,1132487,24.31,24.4199,24.04,24.34,1132487,0.0,1.0
2009-10-28,23.79,24.37,23.75,24.19,1187496,23.79,24.37,23.75,24.19,1187496,0.0,1.0
2009-10-29,24.72,24.75,24.17,24.22,803758,24.72,24.75,24.17,24.22,803758,0.0,1.0
2009-10-30,24.61,24.7095,24.15,24.56,1183752,24.61,24.7095,24.15,24.56,1183752,0.0,1.0
2009-11-02,25.33,25.46,25.0,25.15,1489872,25.33,25.46,25.0,25.15,1489872,0.0,1.0
2009-11-03,26.52,26.66,25.2,25.26,2508347,26.52,26.66,25.2,25.26,2508347,0.0,1.0
2009-11-04,26.83,27.14,26.54,26.81,2021311,26.83,27.14,26.54,26.81,2021311,0.0,1.0
2009-11-05,26.8,26.908,26.61,26.7,671897,26.8,26.908,26.61,26.7,671897,0.0,1.0
2009-11-06,27.0,27.291,26.83,27.0,1195640,27.0,27.291,26.83,27.0,1195640,0.0,1.0
2009-11-09,27.39,27.64,27.23,27.61,1042180,27.39,27.64,27.23,27.61,1042180,0.0,1.0
2009-11-10,27.43,27.64,27.11,27.31,985694,27.43,27.64,27.11,27.31,985694,0.0,1.0
2009-11-11,28.06,28.1,27.75,28.0,1089044,28.06,28.1,27.75,28.0,1089044,0.0,1.0
2009-11-12,27.4,28.01,27.32,27.83,1331365,27.4,28.01,27.32,27.83,1331365,0.0,1.0
2009-11-13,28.13,28.13,27.32,27.39,1242827,28.13,28.13,27.32,27.39,1242827,0.0,1.0
2009-11-16,29.02,29.26,28.53,28.53,2014633,29.02,29.26,28.53,28.53,2014633,0.0,1.0
2009-11-17,29.17,29.17,28.64,28.75,931376,29.17,29.17,28.64,28.75,931376,0.0,1.0
2009-11-18,29.31,29.71,29.07,29.52,1349133,29.31,29.71,29.07,29.52,1349133,0.0,1.0
2009-11-19,29.31,29.33,28.58,29.12,1368280,29.31,29.33,28.58,29.12,1368280,0.0,1.0
2009-11-20,29.57,29.6,28.95,29.0,1412580,29.57,29.6,28.95,29.0,1412580,0.0,1.0
2009-11-23,30.27,30.6595,30.12,30.45,1622509,30.27,30.6595,30.12,30.45,1622509,0.0,1.0
2009-11-24,30.48,30.5,30.11,30.44,1062208,30.48,30.5,30.11,30.44,1062208,0.0,1.0
2009-11-25,31.3799,31.48,30.86,30.91,1509763,31.3799,31.48,30.86,30.91,1509763,0.0,1.0
2009-11-27,30.61,30.98,29.67,29.71,2216427,30.61,30.98,29.67,29.71,2216427,0.0,1.0
2009-11-30,30.93,31.02,30.24,30.35,1698436,30.93,31.02,30.24,30.35,1698436,0.0,1.0
2009-12-01,31.83,32.08,31.52,31.79,1986635,31.83,32.08,31.52,31.79,1986635,0.0,1.0
2009-12-02,32.78,32.82,32.31,32.54,2453414,32.78,32.82,32.31,32.54,2453414,0.0,1.0
2009-12-03,32.55,32.97,32.1601,32.45,2464102,32.55,32.97,32.1601,32.45,2464102,0.0,1.0
2009-12-04,29.9,31.74,29.18,31.71,5937275,29.9,31.74,29.18,31.71,5937275,0.0,1.0
2009-12-07,29.5,30.12,28.62,28.73,3281226,29.5,30.12,28.62,28.73,3281226,0.0,1.0
2009-12-08,28.33,29.5,28.0,29.34,2718250,28.33,29.5,28.0,29.34,2718250,0.0,1.0
2009-12-09,28.312,29.18,27.55,28.72,3132245,28.312,29.18,27.55,28.72,3132245,0.0,1.0
2009-12-10,28.33,28.41,27.9,28.19,1376693,28.33,28.41,27.9,28.19,1376693,0.0,1.0
2009-12-11,27.52,28.31,27.22,28.21,2761152,27.52,28.31,27.22,28.21,2761152,0.0,1.0
2009-12-14,27.99,28.1199,27.62,27.94,1137017,27.99,28.1199,27.62,27.94,1137017,0.0,1.0
2009-12-15,27.96,28.1799,27.55,27.82,1509619,27.96,28.1799,27.55,27.82,1509619,0.0,1.0
2009-12-16,28.67,28.89,28.21,28.3,1735590,28.67,28.89,28.21,28.3,1735590,0.0,1.0
2009-12-17,26.48,27.82,26.45,27.59,2115362,26.48,27.82,26.45,27.59,2115362,0.0,1.0
2009-12-18,27.32,27.58,26.52,26.82,1566025,27.32,27.58,26.52,26.82,1566025,0.0,1.0
2009-12-21,26.2399,27.4893,26.16,27.4,1436034,26.2399,27.4893,26.16,27.4,1436034,0.0,1.0
2009-12-22,25.81,26.28,25.3699,26.12,2006166,25.81,26.28,25.3699,26.12,2006166,0.0,1.0
2009-12-23,26.07,26.48,25.9,26.05,1132204,26.07,26.48,25.9,26.05,1132204,0.0,1.0
2009-12-24,26.9899,27.0,26.67,26.75,555230,26.9899,27.0,26.67,26.75,555230,0.0,1.0
2009-12-28,27.1,27.22,26.769,27.13,722937,27.1,27.22,26.769,27.13,722937,0.0,1.0
2009-12-29,26.5,27.04,26.5,27.01,1089201,26.5,27.04,26.5,27.01,1089201,0.0,1.0
2009-12-30,26.25,26.5,25.95,26.08,882000,26.25,26.5,25.95,26.08,882000,0.0,1.0
2009-12-31,26.44,26.85,26.4,26.81,789531,26.44,26.85,26.4,26.81,789531,0.0,1.0
2010-01-04,27.66,27.81,27.41,27.69,1269404,27.66,27.81,27.41,27.69,1269404,0.0,1.0
2010-01-05,27.61,27.949,27.38,27.69,1216388,27.61,27.949,27.38,27.69,1216388,0.0,1.0
2010-01-06,28.45,28.6,27.98,28.08,1550288,28.45,28.6,27.98,28.08,1550288,0.0,1.0
2010-01-07,28.12,28.37,28.07,28.28,831353,28.12,28.37,28.07,28.28,831353,0.0,1.0
2010-01-08,28.42,28.54,27.88,28.46,1076411,28.42,28.54,27.88,28.46,1076411,0.0,1.0
2010-01-11,29.16,29.49,28.98,29.36,1144667,29.16,29.49,28.98,29.36,1144667,0.0,1.0
2010-01-12,27.98,29.23,27.8,28.92,1681980,27.98,29.23,27.8,28.92,1681980,0.0,1.0
2010-01-13,28.45,28.48,27.49,28.17,1523546,28.45,28.48,27.49,28.17,1523546,0.0,1.0
2010-01-14,28.73,28.87,28.1,28.48,1225409,28.73,28.87,28.1,28.48,1225409,0.0,1.0
2010-01-15,28.15,28.38,27.91,28.38,652973,28.15,28.38,27.91,28.38,652973,0.0,1.0
2010-01-19,28.48,28.56,28.12,28.18,742426,28.48,28.56,28.12,28.18,742426,0.0,1.0
2010-01-20,27.15,27.72,26.94,27.68,1556399,27.15,27.72,26.94,27.68,1556399,0.0,1.0
2010-01-21,26.37,27.0901,26.04,26.94,2152467,26.37,27.0901,26.04,26.94,2152467,0.0,1.0
2010-01-22,26.28,26.54,25.74,26.23,1411383,26.28,26.54,25.74,26.23,1411383,0.0,1.0
2010-01-25,26.46,26.58,26.27,26.46,913567,26.46,26.58,26.27,26.46,913567,0.0,1.0
2010-01-26,26.5,26.71,26.11,26.16,1154227,26.5,26.71,26.11,26.16,1154227,0.0,1.0
2010-01-27,25.97,26.6,25.8,26.46,1295553,25.97,26.6,25.8,26.46,1295553,0.0,1.0
2010-01-28,25.93,26.31,25.34,26.28,1887595,25.93,26.31,25.34,26.28,1887595,0.0,1.0
2010-01-29,25.68,25.85,25.34,25.66,1506656,25.68,25.85,25.34,25.66,1506656,0.0,1.0
2010-02-01,26.85,26.94,25.9,26.0,1118709,26.85,26.94,25.9,26.0,1118709,0.0,1.0
2010-02-02,27.25,27.48,26.98,27.26,1352935,27.25,27.48,26.98,27.26,1352935,0.0,1.0
2010-02-03,27.0,27.428,26.89,27.22,931252,27.0,27.428,26.89,27.22,931252,0.0,1.0
2010-02-04,24.91,26.1,24.62,26.1,3384590,24.91,26.1,24.62,26.1,3384590,0.0,1.0
2010-02-05,25.01,25.049,23.91,24.62,3325174,25.01,25.049,23.91,24.62,3325174,0.0,1.0
2010-02-08,24.79,25.29,24.74,24.96,1546262,24.79,25.29,24.74,24.96,1546262,0.0,1.0
2010-02-09,25.45,25.76,25.18,25.32,1916199,25.45,25.76,25.18,25.32,1916199,0.0,1.0
2010-02-10,25.27,25.46,24.805,25.3,1153483,25.27,25.46,24.805,25.3,1153483,0.0,1.0
2010-02-11,26.28,26.46,25.36,25.49,1433852,26.28,26.46,25.36,25.49,1433852,0.0,1.0
2010-02-12,26.22,26.24,25.51,25.73,1166210,26.22,26.24,25.51,25.73,1166210,0.0,1.0
2010-02-16,27.44,27.58,27.21,27.39,1467416,27.44,27.58,27.21,27.39,1467416,0.0,1.0
2010-02-17,27.27,27.665,27.11,27.5,1211963,27.27,27.665,27.11,27.5,1211963,0.0,1.0
2010-02-18,27.65,27.81,27.26,27.45,869336,27.65,27.81,27.26,27.45,869336,0.0,1.0
2010-02-19,27.42,27.8499,27.0801,27.31,788783,27.42,27.8499,27.0801,27.31,788783,0.0,1.0
2010-02-22,27.22,27.65,27.02,27.59,602378,27.22,27.65,27.02,27.59,602378,0.0,1.0
2010-02-23,26.63,27.11,26.53,27.08,729773,26.63,27.11,26.53,27.08,729773,0.0,1.0
2010-02-24,26.38,26.76,26.25,26.33,1045269,26.38,26.76,26.25,26.33,1045269,0.0,1.0
2010-02-25,26.82,27.0,26.01,26.04,1165555,26.82,27.0,26.01,26.04,1165555,0.0,1.0
2010-02-26,27.37,27.46,26.8801,27.13,1189117,27.37,27.46,26.8801,27.13,1189117,0.0,1.0
2010-03-01,27.38,27.608,27.16,27.41,692154,27.38,27.608,27.16,27.41,692154,0.0,1.0
2010-03-02,28.17,28.38,27.58,27.58,1290267,28.17,28.38,27.58,27.58,1290267,0.0,1.0
2010-03-03,28.46,28.75,28.25,28.4,780185,28.46,28.75,28.25,28.4,780185,0.0,1.0
2010-03-04,28.07,28.3295,27.78,28.3,891964,28.07,28.3295,27.78,28.3,891964,0.0,1.0
2010-03-05,28.08,28.53,28.07,28.23,703123,28.08,28.53,28.07,28.23,703123,0.0,1.0
2010-03-08,27.5999,28.3005,27.43,28.26,916976,27.5999,28.3005,27.43,28.26,916976,0.0,1.0
2010-03-09,27.52,27.728,27.19,27.22,568616,27.52,27.728,27.19,27.22,568616,0.0,1.0
2010-03-10,26.85,27.86,26.68,27.63,1281515,26.85,27.86,26.68,27.63,1281515,0.0,1.0
2010-03-11,26.96,26.96,26.57,26.77,426307,26.96,26.96,26.57,26.77,426307,0.0,1.0
2010-03-12,26.61,27.02,26.39,26.94,692161,26.61,27.02,26.39,26.94,692161,0.0,1.0
2010-03-15,26.8,26.91,26.56,26.7,496208,26.8,26.91,26.56,26.7,496208,0.0,1.0
2010-03-16,27.85,27.91,27.51,27.66,752420,27.85,27.91,27.51,27.66,752420,0.0,1.0
2010-03-17,27.41,27.87,27.41,27.74,804582,27.41,27.87,27.41,27.74,804582,0.0,1.0
2010-03-18,27.818,27.93,27.39,27.69,647101,27.818,27.93,27.39,27.69,647101,0.0,1.0
2010-03-19,26.79,27.78,26.56,27.75,1276496,26.79,27.78,26.56,27.75,1276496,0.0,1.0
2010-03-22,26.52,26.63,26.14,26.3,1321328,26.52,26.63,26.14,26.3,1321328,0.0,1.0
2010-03-23,26.78,26.88,26.31,26.38,801850,26.78,26.88,26.31,26.38,801850,0.0,1.0
2010-03-24,25.8,26.16,25.75,26.14,1314385,25.8,26.16,25.75,26.14,1314385,0.0,1.0
2010-03-25,26.03,26.26,25.89,26.12,923660,26.03,26.26,25.89,26.12,923660,0.0,1.0
2010-03-26,26.91,26.98,26.05,26.2,1298056,26.91,26.98,26.05,26.2,1298056,0.0,1.0
2010-03-29,26.99,27.21,26.821,27.06,717410,26.99,27.21,26.821,27.06,717410,0.0,1.0
2010-03-30,26.6,26.9599,26.56,26.89,596382,26.6,26.9599,26.56,26.89,596382,0.0,1.0
2010-03-31,27.1,27.3694,27.05,27.31,771192,27.1,27.3694,27.05,27.31,771192,0.0,1.0
2010-04-01,27.75,27.84,27.57,27.61,721255,27.75,27.84,27.57,27.61,721255,0.0,1.0
2010-04-05,28.01,28.11,27.76,27.91,715691,28.01,28.11,27.76,27.91,715691,0.0,1.0
2010-04-06,28.12,28.36,28.03,28.03,758194,28.12,28.36,28.03,28.03,758194,0.0,1.0
2010-04-07,28.82,29.07,28.49,28.51,1313881,28.82,29.07,28.49,28.51,1313881,0.0,1.0
2010-04-08,28.92,29.1,28.78,28.87,609954,28.92,29.1,28.78,28.87,609954,0.0,1.0
2010-04-09,29.41,29.64,28.97,29.16,928216,29.41,29.64,28.97,29.16,928216,0.0,1.0
2010-04-12,29.12,29.6596,29.09,29.41,904538,29.12,29.6596,29.09,29.41,904538,0.0,1.0
2010-04-13,28.93,29.17,28.64,29.15,792740,28.93,29.17,28.64,29.15,792740,0.0,1.0
2010-04-14,29.11,29.43,28.98,29.24,823600,29.11,29.43,28.98,29.24,823600,0.0,1.0
2010-04-15,29.42,29.47,29.04,29.04,553945,29.42,29.47,29.04,29.04,553945,0.0,1.0
2010-04-16,28.2,29.12,27.89,28.83,2010780,28.2,29.12,27.89,28.83,2010780,0.0,1.0
2010-04-19,28.15,28.28,27.93,28.02,445348,28.15,28.28,27.93,28.02,445348,0.0,1.0
2010-04-20,28.34,28.7,28.28,28.45,325191,28.34,28.7,28.28,28.45,325191,0.0,1.0
2010-04-21,28.77,28.9,28.36,28.53,549588,28.77,28.9,28.36,28.53,549588,0.0,1.0
2010-04-22,28.52,28.5867,27.98,28.5,478544,28.52,28.5867,27.98,28.5,478544,0.0,1.0
2010-04-23,29.2,29.25,28.15,28.24,997929,29.2,29.25,28.15,28.24,997929,0.0,1.0
2010-04-26,29.0,29.22,28.93,29.04,971710,29.0,29.22,28.93,29.04,971710,0.0,1.0
2010-04-27,29.93,30.01,28.78,28.8,2946599,29.93,30.01,28.78,28.8,2946599,0.0,1.0
2010-04-28,29.77,30.1072,29.42,29.63,2157826,29.77,30.1072,29.42,29.63,2157826,0.0,1.0
2010-04-29,29.73,29.86,29.53,29.55,788959,29.73,29.86,29.53,29.55,788959,0.0,1.0
2010-04-30,30.29,30.44,30.2,30.22,874940,30.29,30.44,30.2,30.22,874940,0.0,1.0
2010-05-03,30.45,30.76,30.37,30.56,949457,30.45,30.76,30.37,30.56,949457,0.0,1.0
2010-05-04,29.99,30.83,29.65,30.81,2273881,29.99,30.83,29.65,30.81,2273881,0.0,1.0
2010-05-05,30.14,30.21,29.2,29.34,1538244,30.14,30.21,29.2,29.34,1538244,0.0,1.0
2010-05-06,31.9,31.96,30.4099,30.43,3827795,31.9,31.96,30.4099,30.43,3827795,0.0,1.0
2010-05-07,31.82,32.15,31.04,31.44,3034207,31.82,32.15,31.04,31.44,3034207,0.0,1.0
2010-05-10,31.45,31.63,31.08,31.38,2125932,31.45,31.63,31.08,31.38,2125932,0.0,1.0
2010-05-11,33.06,33.18,32.2,32.47,3004128,33.06,33.18,32.2,32.47,3004128,0.0,1.0
2010-05-12,33.445,33.91,33.1301,33.41,3585053,33.445,33.91,33.1301,33.41,3585053,0.0,1.0
2010-05-13,33.04,33.63,32.8,33.42,3603948,33.04,33.63,32.8,33.42,3603948,0.0,1.0
2010-05-14,32.95,33.8,32.3,33.71,3608991,32.95,33.8,32.3,33.71,3608991,0.0,1.0
2010-05-17,32.42,33.33,32.36,33.05,3543768,32.42,33.33,32.36,33.05,3543768,0.0,1.0
2010-05-18,32.45,32.9,31.95,32.12,3594054,32.45,32.9,31.95,32.12,3594054,0.0,1.0
2010-05-19,31.0,31.91,30.69,31.8,4561670,31.0,31.91,30.69,31.8,4561670,0.0,1.0
2010-05-20,30.54,31.13,30.2,30.68,5332446,30.54,31.13,30.2,30.68,5332446,0.0,1.0
2010-05-21,30.21,30.76,29.84,30.11,3897030,30.21,30.76,29.84,30.11,3897030,0.0,1.0
2010-05-24,31.06,31.26,30.67,30.83,2420381,31.06,31.26,30.67,30.83,2420381,0.0,1.0
2010-05-25,31.36,31.45,31.08,31.24,3142619,31.36,31.45,31.08,31.24,3142619,0.0,1.0
2010-05-26,31.99,32.3,31.93,32.01,2902652,31.99,32.3,31.93,32.01,2902652,0.0,1.0
2010-05-27,32.04,32.25,31.79,31.82,1434291,32.04,32.25,31.79,31.82,1434291,0.0,1.0
2010-05-28,32.15,32.16,31.51,31.95,1054115,32.15,32.16,31.51,31.95,1054115,0.0,1.0
2010-06-01,32.72,32.9,32.57,32.71,975930,32.72,32.9,32.57,32.71,975930,0.0,1.0
2010-06-02,32.66,32.69,32.09,32.44,522951,32.66,32.69,32.09,32.44,522951,0.0,1.0
2010-06-03,31.648,32.43,31.39,32.32,1433669,31.648,32.43,31.39,32.32,1433669,0.0,1.0
2010-06-04,32.32,32.42,31.19,31.65,1314918,32.32,32.42,31.19,31.65,1314918,0.0,1.0
2010-06-07,33.56,33.75,32.02,32.08,2389742,33.56,33.75,32.02,32.08,2389742,0.0,1.0
2010-06-08,33.311,34.1,33.13,33.66,1897296,33.311,34.1,33.13,33.66,1897296,0.0,1.0
2010-06-09,33.06,33.3,32.5,33.01,1381292,33.06,33.3,32.5,33.01,1381292,0.0,1.0
2010-06-10,32.23,32.78,32.15,32.39,1200039,32.23,32.78,32.15,32.39,1200039,0.0,1.0
2010-06-11,32.79,32.99,32.43,32.69,649839,32.79,32.99,32.43,32.69,649839,0.0,1.0
2010-06-14,32.58,32.8799,32.21,32.57,498586,32.58,32.8799,32.21,32.57,498586,0.0,1.0
2010-06-15,33.3,33.31,32.51,32.63,603580,33.3,33.31,32.51,32.63,603580,0.0,1.0
2010-06-16,32.95,33.22,32.78,33.14,728924,32.95,33.22,32.78,33.14,728924,0.0,1.0
2010-06-17,33.79,34.06,33.57,33.65,1067333,33.79,34.06,33.57,33.65,1067333,0.0,1.0
2010-06-18,34.298,34.65,34.29,34.39,1239307,34.298,34.65,34.29,34.39,1239307,0.0,1.0
2010-06-21,32.965,34.45,32.94,34.45,2158190,32.965,34.45,32.94,34.45,2158190,0.0,1.0
2010-06-22,33.52,33.59,33.21,33.35,1147209,33.52,33.59,33.21,33.35,1147209,0.0,1.0
2010-06-23,33.27,33.28,32.62,33.23,1453880,33.27,33.28,32.62,33.23,1453880,0.0,1.0
2010-06-24,33.42,33.9,33.09,33.12,1288407,33.42,33.9,33.09,33.12,1288407,0.0,1.0
2010-06-25,34.2,34.4,34.07,34.2,1281401,34.2,34.4,34.07,34.2,1281401,0.0,1.0
2010-06-28,33.31,34.65,33.16,34.2,2133677,33.31,34.65,33.16,34.2,2133677,0.0,1.0
2010-06-29,33.39,33.7,32.72,33.25,1472847,33.39,33.7,32.72,33.25,1472847,0.0,1.0
2010-06-30,33.595,33.84,33.226,33.29,788588,33.595,33.84,33.226,33.29,788588,0.0,1.0
2010-07-01,31.06,33.26,31.02,33.2,3351373,31.06,33.26,31.02,33.2,3351373,0.0,1.0
2010-07-02,31.82,31.84,31.28,31.69,939872,31.82,31.84,31.28,31.69,939872,0.0,1.0
2010-07-06,30.77,31.401,30.63,31.38,1089941,30.77,31.401,30.63,31.38,1089941,0.0,1.0
2010-07-07,31.4,31.44,30.75,30.77,645212,31.4,31.44,30.75,30.77,645212,0.0,1.0
2010-07-08,31.12,31.24,30.54,31.24,931100,31.12,31.24,30.54,31.24,931100,0.0,1.0
2010-07-09,31.75,31.96,31.5801,31.64,640992,31.75,31.96,31.5801,31.64,640992,0.0,1.0
2010-07-12,31.19,31.6699,31.0,31.45,692817,31.19,31.6699,31.0,31.45,692817,0.0,1.0
2010-07-13,31.77,32.14,31.76,32.1,520340,31.77,32.14,31.76,32.1,520340,0.0,1.0
2010-07-14,31.715,32.17,31.3401,31.69,505606,31.715,32.17,31.3401,31.69,505606,0.0,1.0
2010-07-15,31.68,31.92,31.4,31.88,510586,31.68,31.92,31.4,31.88,510586,0.0,1.0
2010-07-16,30.79,30.86,30.43,30.81,1052587,30.79,30.86,30.43,30.81,1052587,0.0,1.0
2010-07-19,30.31,30.32,29.96,30.2,662256,30.31,30.32,29.96,30.2,662256,0.0,1.0
2010-07-20,30.79,30.85,30.19,30.31,816393,30.79,30.85,30.19,30.31,816393,0.0,1.0
2010-07-21,30.34,30.979,30.27,30.88,844879,30.34,30.979,30.27,30.88,844879,0.0,1.0
2010-07-22,30.9,31.25,30.38,30.38,541652,30.9,31.25,30.38,30.38,541652,0.0,1.0
2010-07-23,30.46,31.23,30.31,31.04,679387,30.46,31.23,30.31,31.04,679387,0.0,1.0
2010-07-26,30.18,30.68,30.03,30.63,643197,30.18,30.68,30.03,30.63,643197,0.0,1.0
2010-07-27,29.04,29.84,28.85,29.84,1535551,29.04,29.84,28.85,29.84,1535551,0.0,1.0
2010-07-28,29.15,29.2595,28.78,29.0,822336,29.15,29.2595,28.78,29.0,822336,0.0,1.0
2010-07-29,29.45,29.49,28.95,29.08,898231,29.45,29.49,28.95,29.08,898231,0.0,1.0
2010-07-30,30.09,30.24,29.3501,29.51,1137388,30.09,30.24,29.3501,29.51,1137388,0.0,1.0
2010-08-02,30.15,30.5799,29.96,30.46,791800,30.15,30.5799,29.96,30.46,791800,0.0,1.0
2010-08-03,30.4,30.61,30.282,30.33,285782,30.4,30.61,30.282,30.33,285782,0.0,1.0
2010-08-04,30.72,31.23,30.71,31.14,613880,30.72,31.23,30.71,31.14,613880,0.0,1.0
2010-08-05,30.87,30.95,30.57,30.92,396583,30.87,30.95,30.57,30.92,396583,0.0,1.0
2010-08-06,31.35,31.64,31.161,31.42,572241,31.35,31.64,31.161,31.42,572241,0.0,1.0
2010-08-09,31.13,31.34,31.03,31.3,314874,31.13,31.34,31.03,31.3,314874,0.0,1.0
2010-08-10,31.27,31.46,30.6,30.66,799180,31.27,31.46,30.6,30.66,799180,0.0,1.0
2010-08-11,31.06,31.39,30.67,31.29,674778,31.06,31.39,30.67,31.29,674778,0.0,1.0
2010-08-12,31.78,31.85,31.65,31.68,649414,31.78,31.85,31.65,31.68,649414,0.0,1.0
2010-08-13,31.82,31.8599,31.59,31.82,250339,31.82,31.8599,31.59,31.82,250339,0.0,1.0
2010-08-16,32.31,32.36,32.17,32.31,506392,32.31,32.36,32.17,32.31,506392,0.0,1.0
2010-08-17,32.36,32.43,32.24,32.3,605676,32.36,32.43,32.24,32.3,605676,0.0,1.0
2010-08-18,32.58,32.72,31.93,32.05,488406,32.58,32.72,31.93,32.05,488406,0.0,1.0
2010-08-19,32.65,32.9799,32.52,32.77,733443,32.65,32.9799,32.52,32.77,733443,0.0,1.0
2010-08-20,32.47,32.5,32.171,32.45,524479,32.47,32.5,32.171,32.45,524479,0.0,1.0
2010-08-23,32.33,32.48,32.1509,32.42,518436,32.33,32.48,32.1509,32.42,518436,0.0,1.0
2010-08-24,32.66,32.879,31.78,31.82,1319591,32.66,32.879,31.78,31.82,1319591,0.0,1.0
2010-08-25,33.159,33.16,32.81,33.04,866505,33.159,33.16,32.81,33.04,866505,0.0,1.0
2010-08-26,32.98,33.09,32.75,33.03,584456,32.98,33.09,32.75,33.03,584456,0.0,1.0
2010-08-27,32.98,33.21,32.69,33.07,827551,32.98,33.21,32.69,33.07,827551,0.0,1.0
2010-08-30,32.93,33.0,32.75,32.91,349935,32.93,33.0,32.75,32.91,349935,0.0,1.0
2010-08-31,33.56,33.59,33.23,33.35,711444,33.56,33.59,33.23,33.35,711444,0.0,1.0
2010-09-01,33.31,33.63,33.18,33.59,656531,33.31,33.63,33.18,33.59,656531,0.0,1.0
2010-09-02,33.64,33.75,33.44,33.69,453856,33.64,33.75,33.44,33.69,453856,0.0,1.0
2010-09-03,33.43,33.62,33.01,33.16,502050,33.43,33.62,33.01,33.16,502050,0.0,1.0
2010-09-07,33.83,34.06,33.822,33.95,636076,33.83,34.06,33.822,33.95,636076,0.0,1.0
2010-09-08,33.84,34.26,33.8,33.96,662420,33.84,34.26,33.8,33.96,662420,0.0,1.0
2010-09-09,33.21,33.9495,33.12,33.69,1434162,33.21,33.9495,33.12,33.69,1434162,0.0,1.0
2010-09-10,33.3,33.61,33.13,33.17,384912,33.3,33.61,33.13,33.17,384912,0.0,1.0
2010-09-13,33.25,33.5,33.11,33.23,366415,33.25,33.5,33.11,33.23,366415,0.0,1.0
2010-09-14,34.54,34.87,33.93,33.96,1130396,34.54,34.87,33.93,33.96,1130396,0.0,1.0
2010-09-15,34.49,34.69,34.242,34.54,795978,34.49,34.69,34.242,34.54,795978,0.0,1.0
2010-09-16,34.885,34.97,34.67,34.85,647601,34.885,34.97,34.67,34.85,647601,0.0,1.0
2010-09-17,34.84,35.11,34.691,35.08,594969,34.84,35.11,34.691,35.08,594969,0.0,1.0
2010-09-20,35.01,35.3299,34.97,35.1,601232,35.01,35.3299,34.97,35.1,601232,0.0,1.0
2010-09-21,35.61,35.72,34.6,34.99,1640748,35.61,35.72,34.6,34.99,1640748,0.0,1.0
2010-09-22,35.74,35.96,35.468,35.95,963881,35.74,35.96,35.468,35.95,963881,0.0,1.0
2010-09-23,35.78,35.9799,35.53,35.73,437590,35.78,35.9799,35.53,35.73,437590,0.0,1.0
2010-09-24,36.0,36.1795,35.8,36.1,884787,36.0,36.1795,35.8,36.1,884787,0.0,1.0
2010-09-27,36.03,36.13,35.89,36.09,584886,36.03,36.13,35.89,36.09,584886,0.0,1.0
2010-09-28,36.66,36.73,35.69,35.83,1386799,36.66,36.73,35.69,35.83,1386799,0.0,1.0
2010-09-29,36.72,36.8493,36.48,36.67,900178,36.72,36.8493,36.48,36.67,900178,0.0,1.0
2010-09-30,36.66,36.8659,35.95,36.82,1326514,36.66,36.8659,35.95,36.82,1326514,0.0,1.0
2010-10-01,37.25,37.33,36.969,37.1,1019406,37.25,37.33,36.969,37.1,1019406,0.0,1.0
2010-10-04,36.99,37.07,36.85,37.02,781876,36.99,37.07,36.85,37.02,781876,0.0,1.0
2010-10-05,38.42,38.5,37.8,37.95,1003722,38.42,38.5,37.8,37.95,1003722,0.0,1.0
2010-10-06,38.875,38.9099,38.6204,38.69,833344,38.875,38.9099,38.6204,38.69,833344,0.0,1.0
2010-10-07,38.08,39.36,37.58,39.32,2246116,38.08,39.36,37.58,39.32,2246116,0.0,1.0
2010-10-08,38.77,38.92,38.12,38.28,1208819,38.77,38.92,38.12,38.28,1208819,0.0,1.0
2010-10-11,39.15,39.18,38.4301,38.58,1272798,39.15,39.18,38.4301,38.58,1272798,0.0,1.0
2010-10-12,38.98,39.11,38.62,39.04,1180804,38.98,39.11,38.62,39.04,1180804,0.0,1.0
2010-10-13,40.2,40.33,39.37,39.43,1282018,40.2,40.33,39.37,39.43,1282018,0.0,1.0
2010-10-14,40.58,40.62,40.0901,40.2,1450287,40.58,40.62,40.0901,40.2,1450287,0.0,1.0
2010-10-15,39.96,40.389,39.5901,40.25,2051407,39.96,40.389,39.5901,40.25,2051407,0.0,1.0
2010-10-18,40.245,40.31,39.65,39.8,904909,40.245,40.31,39.65,39.8,904909,0.0,1.0
2010-10-19,37.9,38.74,37.66,38.08,2421256,37.9,38.74,37.66,38.08,2421256,0.0,1.0
2010-10-20,38.58,38.76,38.02,38.02,1006845,38.58,38.76,38.02,38.02,1006845,0.0,1.0
2010-10-21,37.49,38.73,37.1,38.4,2062703,37.49,38.73,37.1,38.4,2062703,0.0,1.0
2010-10-22,37.62,37.668,37.22,37.5,957335,37.62,37.668,37.22,37.5,957335,0.0,1.0
2010-10-25,38.3,38.5994,37.87,38.5,928887,38.3,38.5994,37.87,38.5,928887,0.0,1.0
2010-10-26,38.32,38.46,37.66,37.81,681076,38.32,38.46,37.66,37.81,681076,0.0,1.0
2010-10-27,37.5,37.79,37.14,37.75,1082262,37.5,37.79,37.14,37.75,1082262,0.0,1.0
2010-10-28,38.53,38.6599,37.7,38.0,896602,38.53,38.6599,37.7,38.0,896602,0.0,1.0
2010-10-29,39.3,39.4198,38.43,38.67,1066448,39.3,39.4198,38.43,38.67,1066448,0.0,1.0
2010-11-01,38.87,39.55,38.8,39.42,864511,38.87,39.55,38.8,39.42,864511,0.0,1.0
2010-11-02,39.23,39.28,38.87,39.2,475838,39.23,39.28,38.87,39.2,475838,0.0,1.0
2010-11-03,38.7,39.26,37.45,39.12,1685128,38.7,39.26,37.45,39.12,1685128,0.0,1.0
2010-11-04,41.26,41.39,40.27,40.51,1288287,41.26,41.39,40.27,40.51,1288287,0.0,1.0
2010-11-05,41.5,41.66,40.7,40.81,1301645,41.5,41.66,40.7,40.81,1301645,0.0,1.0
2010-11-08,42.36,42.4,41.04,41.27,894456,42.36,42.4,41.04,41.27,894456,0.0,1.0
2010-11-09,41.1,43.23,40.73,42.95,1927507,41.1,43.23,40.73,42.95,1927507,0.0,1.0
2010-11-10,42.0,42.1,40.85,41.93,971156,42.0,42.1,40.85,41.93,971156,0.0,1.0
2010-11-11,42.335,42.38,41.6501,42.29,473982,42.335,42.38,41.6501,42.29,473982,0.0,1.0
2010-11-12,39.945,41.53,39.45,41.31,1546766,39.945,41.53,39.45,41.31,1546766,0.0,1.0
2010-11-15,39.21,40.45,39.19,40.1,893567,39.21,40.45,39.19,40.1,893567,0.0,1.0
2010-11-16,38.355,39.17,37.67,39.07,2405487,38.355,39.17,37.67,39.07,2405487,0.0,1.0
2010-11-17,37.96,38.56,37.84,38.22,1112066,37.96,38.56,37.84,38.22,1112066,0.0,1.0
2010-11-18,39.04,39.398,38.68,38.79,954966,39.04,39.398,38.68,38.79,954966,0.0,1.0
2010-11-19,39.05,39.1599,38.35,38.68,666289,39.05,39.1599,38.35,38.68,666289,0.0,1.0
2010-11-22,39.82,39.9,38.7501,39.03,642845,39.82,39.9,38.7501,39.03,642845,0.0,1.0
2010-11-23,40.36,40.74,39.81,39.92,1372735,40.36,40.74,39.81,39.92,1372735,0.0,1.0
2010-11-24,40.232,40.54,39.98,40.38,488417,40.232,40.54,39.98,40.38,488417,0.0,1.0
2010-11-26,39.39,39.4501,38.93,39.16,231137,39.39,39.4501,38.93,39.16,231137,0.0,1.0
2010-11-29,39.84,39.96,39.14,39.63,410339,39.84,39.96,39.14,39.63,410339,0.0,1.0
2010-11-30,40.96,41.1699,40.62,40.84,626104,40.96,41.1699,40.62,40.84,626104,0.0,1.0
2010-12-01,40.975,41.39,40.75,41.18,502712,40.975,41.39,40.75,41.18,502712,0.0,1.0
2010-12-02,40.85,41.67,40.81,41.07,618372,40.85,41.67,40.81,41.07,618372,0.0,1.0
2010-12-03,42.55,42.56,41.62,41.7,796462,42.55,42.56,41.62,41.7,796462,0.0,1.0
2010-12-06,43.16,43.38,42.35,42.56,1034409,43.16,43.38,42.35,42.56,1034409,0.0,1.0
2010-12-07,41.56,43.43,41.56,43.41,953423,41.56,43.43,41.56,43.41,953423,0.0,1.0
2010-12-08,40.6,41.46,40.03,41.22,1198681,40.6,41.46,40.03,41.22,1198681,0.0,1.0
2010-12-09,40.93,41.4,40.62,41.13,467415,40.93,41.4,40.62,41.13,467415,0.0,1.0
2010-12-10,40.94,40.95,40.06,40.65,502620,40.94,40.95,40.06,40.65,502620,0.0,1.0
2010-12-13,41.35,41.658,41.24,41.48,478071,41.35,41.658,41.24,41.48,478071,0.0,1.0
2010-12-14,41.46,42.0299,41.249,41.45,510119,41.46,42.0299,41.249,41.45,510119,0.0,1.0
2010-12-15,40.55,41.27,40.53,40.94,361064,40.55,41.27,40.53,40.94,361064,0.0,1.0
2010-12-16,40.01,40.24,39.4,40.24,733550,40.01,40.24,39.4,40.24,733550,0.0,1.0
2010-12-17,40.27,40.46,39.63,40.1,290666,40.27,40.46,39.63,40.1,290666,0.0,1.0
2010-12-20,40.77,40.934,40.3,40.74,299816,40.77,40.934,40.3,40.74,299816,0.0,1.0
2010-12-21,40.89,41.06,40.6,40.8,206606,40.89,41.06,40.6,40.8,206606,0.0,1.0
2010-12-22,40.7,41.1,40.67,41.05,185116,40.7,41.1,40.67,41.05,185116,0.0,1.0
2010-12-23,40.4699,40.61,40.03,40.28,371538,40.4699,40.61,40.03,40.28,371538,0.0,1.0
2010-12-27,40.6599,40.7,40.391,40.66,123782,40.6599,40.7,40.391,40.66,123782,0.0,1.0
2010-12-28,42.05,42.37,41.6701,41.79,348897,42.05,42.37,41.6701,41.79,348897,0.0,1.0
2010-12-29,42.29,42.506,42.03,42.1,366610,42.29,42.506,42.03,42.1,366610,0.0,1.0
2010-12-30,41.89,42.3034,41.53,42.19,208191,41.89,42.3034,41.53,42.19,208191,0.0,1.0
2010-12-31,42.93,43.0,42.31,42.31,222602,42.93,43.0,42.31,42.31,222602,0.0,1.0
2011-01-03,42.465,43.04,42.4,42.85,350036,42.465,43.04,42.4,42.85,350036,0.0,1.0
2011-01-04,40.45,41.39,40.07,41.34,1285137,40.45,41.39,40.07,41.34,1285137,0.0,1.0
2011-01-05,40.21,40.37,39.4,39.67,562840,40.21,40.37,39.4,39.67,562840,0.0,1.0
2011-01-06,39.86,40.17,39.43,39.97,465448,39.86,40.17,39.43,39.97,465448,0.0,1.0
2011-01-07,39.68,40.28,39.42,39.54,536757,39.68,40.28,39.42,39.54,536757,0.0,1.0
2011-01-10,40.0,40.08,39.46,39.83,321112,40.0,40.08,39.46,39.83,321112,0.0,1.0
2011-01-11,40.54,40.689,39.9,40.39,550063,40.54,40.689,39.9,40.39,550063,0.0,1.0
2011-01-12,40.82,40.92,40.19,40.47,478166,40.82,40.92,40.19,40.47,478166,0.0,1.0
2011-01-13,39.98,40.97,39.71,40.97,580865,39.98,40.97,39.71,40.97,580865,0.0,1.0
2011-01-14,39.1,39.65,38.82,39.4,848450,39.1,39.65,38.82,39.4,848450,0.0,1.0
2011-01-18,39.57,39.9,39.41,39.64,309246,39.57,39.9,39.41,39.64,309246,0.0,1.0
2011-01-19,39.71,40.146,39.53,40.1,208308,39.71,40.146,39.53,40.1,208308,0.0,1.0
2011-01-20,38.17,38.68,38.06,38.48,553239,38.17,38.68,38.06,38.48,553239,0.0,1.0
2011-01-21,38.0,38.27,37.72,37.85,468768,38.0,38.27,37.72,37.85,468768,0.0,1.0
2011-01-24,37.585,38.38,37.5,38.0,434294,37.585,38.38,37.5,38.0,434294,0.0,1.0
2011-01-25,37.44,37.55,36.82,37.16,895648,37.44,37.55,36.82,37.16,895648,0.0,1.0
2011-01-26,38.06,38.0999,36.95,37.31,652671,38.06,38.0999,36.95,37.31,652671,0.0,1.0
2011-01-27,36.16,37.65,36.06,37.57,1030542,36.16,37.65,36.06,37.57,1030542,0.0,1.0
2011-01-28,37.57,38.25,36.13,36.14,1346034,37.57,38.25,36.13,36.14,1346034,0.0,1.0
2011-01-31,37.285,37.67,36.91,36.94,483326,37.285,37.67,36.91,36.94,483326,0.0,1.0
2011-02-01,37.79,37.97,36.98,37.68,412157,37.79,37.97,36.98,37.68,412157,0.0,1.0
2011-02-02,37.62,37.69,37.07,37.54,276691,37.62,37.69,37.07,37.54,276691,0.0,1.0
2011-02-03,38.605,38.69,36.94,37.4,738431,38.605,38.69,36.94,37.4,738431,0.0,1.0
2011-02-04,38.31,38.98,38.07,38.42,425382,38.31,38.98,38.07,38.42,425382,0.0,1.0
2011-02-07,38.3,38.484,38.07,38.3,313571,38.3,38.484,38.07,38.3,313571,0.0,1.0
2011-02-08,39.16,39.37,38.9902,39.06,444010,39.16,39.37,38.9902,39.06,444010,0.0,1.0
2011-02-09,39.16,39.309,38.802,39.22,335086,39.16,39.309,38.802,39.22,335086,0.0,1.0
2011-02-10,39.06,39.27,38.51,38.58,424402,39.06,39.27,38.51,38.58,424402,0.0,1.0
2011-02-11,38.69,39.34,38.572,39.1,468220,38.69,39.34,38.572,39.1,468220,0.0,1.0
2011-02-14,39.02,39.29,38.89,39.08,265642,39.02,39.29,38.89,39.08,265642,0.0,1.0
2011-02-15,39.61,39.75,39.46,39.5899,326315,39.61,39.75,39.46,39.5899,326315,0.0,1.0
2011-02-16,39.71,40.14,39.34,39.78,412556,39.71,40.14,39.34,39.78,412556,0.0,1.0
2011-02-17,40.26,40.32,39.93,40.1,421569,40.26,40.32,39.93,40.1,421569,0.0,1.0
2011-02-18,40.43,40.69,40.15,40.32,383988,40.43,40.69,40.15,40.32,383988,0.0,1.0
2011-02-22,40.96,41.5,40.92,41.33,725677,40.96,41.5,40.92,41.33,725677,0.0,1.0
2011-02-23,41.68,42.07,41.33,41.36,738337,41.68,42.07,41.33,41.36,738337,0.0,1.0
2011-02-24,41.04,42.0099,40.67,41.98,839889,41.04,42.0099,40.67,41.98,839889,0.0,1.0
2011-02-25,41.59,41.7699,41.23,41.46,340214,41.59,41.7699,41.23,41.46,340214,0.0,1.0
2011-02-28,41.74,42.01,41.39,41.74,393045,41.74,42.01,41.39,41.74,393045,0.0,1.0
2011-03-01,43.186,43.2,42.29,42.3,1068444,43.186,43.2,42.29,42.3,1068444,0.0,1.0
2011-03-02,43.15,43.5,42.89,43.33,987431,43.15,43.5,42.89,43.33,987431,0.0,1.0
2011-03-03,42.07,42.66,41.7,42.47,1026837,42.07,42.66,41.7,42.47,1026837,0.0,1.0
2011-03-04,42.78,43.0,42.34,42.37,475785,42.78,43.0,42.34,42.37,475785,0.0,1.0
2011-03-07,43.02,43.53,42.77,43.33,597181,43.02,43.53,42.77,43.33,597181,0.0,1.0
2011-03-08,42.78,42.97,42.47,42.95,794977,42.78,42.97,42.47,42.95,794977,0.0,1.0
2011-03-09,42.795,43.13,42.54,43.1,541701,42.795,43.13,42.54,43.1,541701,0.0,1.0
2011-03-10,41.82,42.2501,41.23,42.25,1081517,41.82,42.2501,41.23,42.25,1081517,0.0,1.0
2011-03-11,42.07,42.509,41.451,41.49,506646,42.07,42.509,41.451,41.49,506646,0.0,1.0
2011-03-14,42.47,42.86,42.32,42.72,509825,42.47,42.86,42.32,42.72,509825,0.0,1.0
2011-03-15,40.89,41.28,40.2678,40.3,1259529,40.89,41.28,40.2678,40.3,1259529,0.0,1.0
2011-03-16,40.85,41.4334,40.6,41.05,858367,40.85,41.4334,40.6,41.05,858367,0.0,1.0
2011-03-17,41.3,41.36,40.86,41.05,475870,41.3,41.36,40.86,41.05,475870,0.0,1.0
2011-03-18,42.17,42.4399,41.84,42.03,462587,42.17,42.4399,41.84,42.03,462587,0.0,1.0
2011-03-21,42.63,43.0899,42.55,42.86,394436,42.63,43.0899,42.55,42.86,394436,0.0,1.0
2011-03-22,42.61,42.77,42.371,42.49,320828,42.61,42.77,42.371,42.49,320828,0.0,1.0
2011-03-23,43.33,43.5,42.91,42.93,983457,43.33,43.5,42.91,42.93,983457,0.0,1.0
2011-03-24,42.69,43.93,42.47,43.36,1145868,42.69,43.93,42.47,43.36,1145868,0.0,1.0
2011-03-25,42.69,43.29,42.0,43.18,1409900,42.69,43.29,42.0,43.18,1409900,0.0,1.0
2011-03-28,42.28,42.44,41.81,41.83,731719,42.28,42.44,41.81,41.83,731719,0.0,1.0
2011-03-29,42.082,42.43,41.91,42.06,455197,42.082,42.43,41.91,42.06,455197,0.0,1.0
2011-03-30,42.37,42.65,41.75,42.62,623108,42.37,42.65,41.75,42.62,623108,0.0,1.0
2011-03-31,43.06,43.39,43.01,43.2,637797,43.06,43.39,43.01,43.2,637797,0.0,1.0
2011-04-01,42.65,42.8399,41.75,42.32,834671,42.65,42.8399,41.75,42.32,834671,0.0,1.0
2011-04-04,43.01,43.29,42.82,43.23,231671,43.01,43.29,42.82,43.23,231671,0.0,1.0
2011-04-05,44.375,44.42,42.86,42.86,1048426,44.375,44.42,42.86,42.86,1048426,0.0,1.0
2011-04-06,44.6,44.74,44.24,44.61,642547,44.6,44.74,44.24,44.61,642547,0.0,1.0
2011-04-07,44.64,44.89,44.25,44.52,602558,44.64,44.89,44.25,44.52,602558,0.0,1.0
2011-04-08,45.42,45.49,44.95,45.17,659477,45.42,45.49,44.95,45.17,659477,0.0,1.0
2011-04-11,44.75,45.26,44.52,45.15,782045,44.75,45.26,44.52,45.15,782045,0.0,1.0
2011-04-12,44.12,44.85,43.5901,44.81,690266,44.12,44.85,43.5901,44.81,690266,0.0,1.0
2011-04-13,44.31,44.667,44.03,44.58,465753,44.31,44.667,44.03,44.58,465753,0.0,1.0
2011-04-14,45.45,45.45,44.49,44.55,742610,45.45,45.45,44.49,44.55,742610,0.0,1.0
2011-04-15,46.195,46.23,45.29,45.47,661795,46.195,46.23,45.29,45.47,661795,0.0,1.0
2011-04-18,46.72,46.82,45.94,46.3,1396737,46.72,46.82,45.94,46.3,1396737,0.0,1.0
2011-04-19,46.73,46.9,46.27,46.57,726016,46.73,46.9,46.27,46.57,726016,0.0,1.0
2011-04-20,47.05,47.29,46.63,46.98,752142,47.05,47.29,46.63,46.98,752142,0.0,1.0
2011-04-21,47.22,47.42,46.97,47.11,643590,47.22,47.42,46.97,47.11,643590,0.0,1.0
2011-04-25,47.33,47.75,47.03,47.74,1200063,47.33,47.75,47.03,47.74,1200063,0.0,1.0
2011-04-26,47.0,47.138,46.45,47.05,892096,47.0,47.138,46.45,47.05,892096,0.0,1.0
2011-04-27,48.73,48.75,47.081,47.6,1124449,48.73,48.75,47.081,47.6,1124449,0.0,1.0
2011-04-28,49.115,49.23,48.38,48.82,1492218,49.115,49.23,48.38,48.82,1492218,0.0,1.0
2011-04-29,50.7,51.1308,49.09,49.15,1292991,50.7,51.1308,49.09,49.15,1292991,0.0,1.0
2011-05-02,49.43,51.5,49.4,50.33,1524375,49.43,51.5,49.4,50.33,1524375,0.0,1.0
2011-05-03,49.08,49.73,48.38,49.47,1820912,49.08,49.73,48.38,49.47,1820912,0.0,1.0
2011-05-04,47.66,49.36,47.0,49.09,1879228,47.66,49.36,47.0,49.09,1879228,0.0,1.0
2011-05-05,44.68,47.5,44.2,47.02,2475468,44.68,47.5,44.2,47.02,2475468,0.0,1.0
2011-05-06,46.04,46.52,45.441,45.98,1258113,46.04,46.52,45.441,45.98,1258113,0.0,1.0
2011-05-09,47.42,47.51,46.72,46.92,969799,47.42,47.51,46.72,46.92,969799,0.0,1.0
2011-05-10,47.72,47.866,47.1,47.29,729395,47.72,47.866,47.1,47.29,729395,0.0,1.0
2011-05-11,46.84,47.3501,46.34,47.24,1231717,46.84,47.3501,46.34,47.24,1231717,0.0,1.0
2011-05-12,46.849,47.17,45.78,46.38,1136057,46.849,47.17,45.78,46.38,1136057,0.0,1.0
2011-05-13,46.185,47.3,45.48,46.99,840661,46.185,47.3,45.48,46.99,840661,0.0,1.0
2011-05-16,46.04,46.89,45.925,46.39,685522,46.04,46.89,45.925,46.39,685522,0.0,1.0
2011-05-17,45.591,45.64,44.79,45.28,947665,45.591,45.64,44.79,45.28,947665,0.0,1.0
2011-05-18,46.2,46.6,45.936,46.16,675499,46.2,46.6,45.936,46.16,675499,0.0,1.0
2011-05-19,46.235,46.33,45.74,45.89,503934,46.235,46.33,45.74,45.89,503934,0.0,1.0
2011-05-20,47.49,47.6299,45.75,46.31,1292624,47.49,47.6299,45.75,46.31,1292624,0.0,1.0
2011-05-23,47.7,47.76,47.11,47.15,1113160,47.7,47.76,47.11,47.15,1113160,0.0,1.0
2011-05-24,48.18,48.44,47.92,48.09,1009849,48.18,48.44,47.92,48.09,1009849,0.0,1.0
2011-05-25,48.23,48.71,48.17,48.3,829187,48.23,48.71,48.17,48.3,829187,0.0,1.0
2011-05-26,47.95,48.22,47.53,48.07,885714,47.95,48.22,47.53,48.07,885714,0.0,1.0
2011-05-27,48.96,49.07,48.43,48.47,577125,48.96,49.07,48.43,48.47,577125,0.0,1.0
2011-05-31,48.87,49.2284,48.73,49.05,607852,48.87,49.2284,48.73,49.05,607852,0.0,1.0
2011-06-01,49.0499,49.84,48.76,48.9,1119533,49.0499,49.84,48.76,48.9,1119533,0.0,1.0
2011-06-02,48.79,49.35,47.87,49.22,1520849,48.79,49.35,47.87,49.22,1520849,0.0,1.0
2011-06-03,49.25,49.5368,48.88,49.27,1163307,49.25,49.5368,48.88,49.27,1163307,0.0,1.0
2011-06-06,49.41,50.03,49.25,49.62,980970,49.41,50.03,49.25,49.62,980970,0.0,1.0
2011-06-07,49.37,49.66,48.93,49.56,917984,49.37,49.66,48.93,49.56,917984,0.0,1.0
2011-06-08,48.99,49.34,48.68,49.14,761316,48.99,49.34,48.68,49.14,761316,0.0,1.0
2011-06-09,49.46,49.768,48.9508,49.09,598773,49.46,49.768,48.9508,49.09,598773,0.0,1.0
2011-06-10,48.59,48.94,48.25,48.48,868374,48.59,48.94,48.25,48.48,868374,0.0,1.0
2011-06-13,47.64,48.46,47.28,48.21,1265113,47.64,48.46,47.28,48.21,1265113,0.0,1.0
2011-06-14,48.255,48.26,47.46,47.6,687289,48.255,48.26,47.46,47.6,687289,0.0,1.0
2011-06-15,48.522,48.78,47.7509,47.87,1067203,48.522,48.78,47.7509,47.87,1067203,0.0,1.0
2011-06-16,48.41,48.7,47.96,48.33,997701,48.41,48.7,47.96,48.33,997701,0.0,1.0
2011-06-17,49.09,49.26,48.34,48.36,746100,49.09,49.26,48.34,48.36,746100,0.0,1.0
2011-06-20,49.09,49.59,48.82,49.15,493955,49.09,49.59,48.82,49.15,493955,0.0,1.0
2011-06-21,49.57,49.64,49.22,49.24,834331,49.57,49.64,49.22,49.24,834331,0.0,1.0
2011-06-22,49.77,50.31,49.47,49.77,1264799,49.77,50.31,49.47,49.77,1264799,0.0,1.0
2011-06-23,48.03,48.34,47.33,48.23,1568806,48.03,48.34,47.33,48.23,1568806,0.0,1.0
2011-06-24,46.6,47.786,46.47,47.7,1026076,46.6,47.786,46.47,47.7,1026076,0.0,1.0
2011-06-27,46.3,46.74,45.95,46.44,784776,46.3,46.74,45.95,46.44,784776,0.0,1.0
2011-06-28,46.62,46.964,46.27,46.55,532315,46.62,46.964,46.27,46.55,532315,0.0,1.0
2011-06-29,47.25,47.39,46.75,46.97,551772,47.25,47.39,46.75,46.97,551772,0.0,1.0
2011-06-30,46.49,47.38,46.48,47.21,727309,46.49,47.38,46.48,47.21,727309,0.0,1.0
2011-07-01,45.8,45.85,45.19,45.76,872507,45.8,45.85,45.19,45.76,872507,0.0,1.0
2011-07-05,47.49,47.63,47.03,47.07,579714,47.49,47.63,47.03,47.07,579714,0.0,1.0
2011-07-06,48.31,48.65,48.131,48.19,959297,48.31,48.65,48.131,48.19,959297,0.0,1.0
2011-07-07,48.49,48.61,47.94,48.38,1333374,48.49,48.61,47.94,48.38,1333374,0.0,1.0
2011-07-08,49.23,49.36,49.06,49.26,664810,49.23,49.36,49.06,49.26,664810,0.0,1.0
2011-07-11,50.02,50.11,49.153,49.9,1515404,50.02,50.11,49.153,49.9,1515404,0.0,1.0
2011-07-12,50.819,51.17,49.52,49.83,2339185,50.819,51.17,49.52,49.83,2339185,0.0,1.0
2011-07-13,51.65,52.02,51.31,51.42,1490925,51.65,52.02,51.31,51.42,1490925,0.0,1.0
2011-07-14,51.96,52.37,51.55,52.12,992751,51.96,52.37,51.55,52.12,992751,0.0,1.0
2011-07-15,52.38,52.38,51.73,51.77,627813,52.38,52.38,51.73,51.77,627813,0.0,1.0
2011-07-18,53.18,53.2168,52.64,52.7,1052071,53.18,53.2168,52.64,52.7,1052071,0.0,1.0
2011-07-19,52.03,53.04,51.651,53.04,1281037,52.03,53.04,51.651,53.04,1281037,0.0,1.0
2011-07-20,52.79,52.84,51.652,51.74,770078,52.79,52.84,51.652,51.74,770078,0.0,1.0
2011-07-21,52.124,52.85,51.8,52.79,886994,52.124,52.85,51.8,52.79,886994,0.0,1.0
2011-07-22,52.902,53.1984,52.6501,52.84,728625,52.902,53.1984,52.6501,52.84,728625,0.0,1.0
2011-07-25,53.69,53.98,53.2901,53.8799,996481,53.69,53.98,53.2901,53.8799,996481,0.0,1.0
2011-07-26,53.94,53.979,53.22,53.45,542572,53.94,53.979,53.22,53.45,542572,0.0,1.0
2011-07-27,53.59,54.5194,53.28,54.45,1720086,53.59,54.5194,53.28,54.45,1720086,0.0,1.0
2011-07-28,53.6,53.83,52.88,53.79,1345463,53.6,53.83,52.88,53.79,1345463,0.0,1.0
2011-07-29,54.26,54.8,53.8745,54.34,1245130,54.26,54.8,53.8745,54.34,1245130,0.0,1.0
2011-08-01,53.82,54.68,53.18,53.75,1006419,53.82,54.68,53.18,53.75,1006419,0.0,1.0
2011-08-02,56.43,56.539,54.7059,54.95,1407837,56.43,56.539,54.7059,54.95,1407837,0.0,1.0
2011-08-03,56.4235,57.3699,56.3529,57.02,1723170,56.4235,57.3699,56.3529,57.02,1723170,0.0,1.0
2011-08-04,55.86,58.05,55.23,57.91,2767504,55.86,58.05,55.23,57.91,2767504,0.0,1.0
2011-08-05,56.59,57.0168,55.75,56.52,1186481,56.59,57.0168,55.75,56.52,1186481,0.0,1.0
2011-08-08,60.27,60.64,58.68,59.14,2257024,60.27,60.64,58.68,59.14,2257024,0.0,1.0
2011-08-09,61.35,64.38,60.571,62.23,4270213,61.35,64.38,60.571,62.23,4270213,0.0,1.0
2011-08-10,65.43,65.75,63.32,63.97,2653957,65.43,65.75,63.32,63.97,2653957,0.0,1.0
2011-08-11,62.82,63.86,61.361,63.86,2731556,62.82,63.86,61.361,63.86,2731556,0.0,1.0
2011-08-12,62.274,62.3199,60.78,61.96,1934158,62.274,62.3199,60.78,61.96,1934158,0.0,1.0
2011-08-15,63.48,63.59,61.574,61.9,1011476,63.48,63.59,61.574,61.9,1011476,0.0,1.0
2011-08-16,64.99,65.08,64.0,64.09,1408469,64.99,65.08,64.0,64.09,1408469,0.0,1.0
2011-08-17,65.28,65.4893,64.544,64.96,878247,65.28,65.4893,64.544,64.96,878247,0.0,1.0
2011-08-18,67.61,67.83,66.68,67.15,1443308,67.61,67.83,66.68,67.15,1443308,0.0,1.0
2011-08-19,69.14,70.27,68.44,70.27,1391938,69.14,70.27,68.44,70.27,1391938,0.0,1.0
2011-08-22,72.25,72.42,70.26,70.52,1292207,72.25,72.42,70.26,70.52,1292207,0.0,1.0
2011-08-23,67.53,71.7392,67.46,70.7,3107339,67.53,71.7392,67.46,70.7,3107339,0.0,1.0
2011-08-24,63.35,67.97,62.5,67.62,3447004,63.35,67.97,62.5,67.62,3447004,0.0,1.0
2011-08-25,63.8,64.16,59.5,60.33,2502417,63.8,64.16,59.5,60.33,2502417,0.0,1.0
2011-08-26,67.31,67.41,63.47,64.66,2438527,67.31,67.41,63.47,64.66,2438527,0.0,1.0
2011-08-29,64.93,66.46,64.25,66.34,1677207,64.93,66.46,64.25,66.34,1677207,0.0,1.0
2011-08-30,68.45,68.63,66.83,67.5,1319735,68.45,68.63,66.83,67.5,1319735,0.0,1.0
2011-08-31,67.55,68.5,66.59,67.58,930690,67.55,68.5,66.59,67.58,930690,0.0,1.0
2011-09-01,67.63,67.93,66.66,67.29,870614,67.63,67.93,66.66,67.29,870614,0.0,1.0
2011-09-02,71.76,71.9299,70.89,71.38,1220476,71.76,71.9299,70.89,71.38,1220476,0.0,1.0
2011-09-06,71.49,73.71,70.29,72.8,1816892,71.49,73.71,70.29,72.8,1816892,0.0,1.0
2011-09-07,67.0,67.78,65.08,66.38,2030881,67.0,67.78,65.08,66.38,2030881,0.0,1.0
2011-09-08,70.65,70.8498,69.11,70.31,1212725,70.65,70.8498,69.11,70.31,1212725,0.0,1.0
2011-09-09,69.85,70.76,68.6601,69.0301,1115294,69.85,70.76,68.6601,69.0301,1115294,0.0,1.0
2011-09-12,66.84,68.51,65.8,68.224,1487627,66.84,68.51,65.8,68.224,1487627,0.0,1.0
2011-09-13,68.25,68.96,66.56,67.51,788333,68.25,68.96,66.56,67.51,788333,0.0,1.0
2011-09-14,67.21,67.72,66.36,67.38,1028773,67.21,67.72,66.36,67.38,1028773,0.0,1.0
2011-09-15,64.98,65.39,63.66,65.23,1231942,64.98,65.39,63.66,65.23,1231942,0.0,1.0
2011-09-16,66.22,67.26,64.51,64.65,910734,66.22,67.26,64.51,64.65,910734,0.0,1.0
2011-09-19,64.21,66.75,63.39,66.75,1104955,64.21,66.75,63.39,66.75,1104955,0.0,1.0
2011-09-20,66.0,66.49,63.88,64.07,838051,66.0,66.49,63.88,64.07,838051,0.0,1.0
2011-09-21,64.4,66.76,64.08,65.33,1223434,64.4,66.76,64.08,65.33,1223434,0.0,1.0
2011-09-22,61.024,61.88,59.75,61.16,1960748,61.024,61.88,59.75,61.16,1960748,0.0,1.0
2011-09-23,53.99,58.37,52.97,57.59,2666590,53.99,58.37,52.97,57.59,2666590,0.0,1.0
2011-09-26,52.2,53.109,49.661,51.96,2325773,52.2,53.109,49.661,51.96,2325773,0.0,1.0
2011-09-27,54.51,55.7799,54.0,55.2596,1707378,54.51,55.7799,54.0,55.2596,1707378,0.0,1.0
2011-09-28,51.16,55.0,50.69,54.59,1387014,51.16,55.0,50.69,54.59,1387014,0.0,1.0
2011-09-29,52.29,52.68,51.152,52.6,1210764,52.29,52.68,51.152,52.6,1210764,0.0,1.0
2011-09-30,52.52,53.159,51.24,51.98,930837,52.52,53.159,51.24,51.98,930837,0.0,1.0
2011-10-03,54.44,54.801,53.76,54.53,904836,54.44,54.801,53.76,54.53,904836,0.0,1.0
2011-10-04,52.24,54.45,50.7,54.45,1263550,52.24,54.45,50.7,54.45,1263550,0.0,1.0
2011-10-05,53.41,53.99,51.482,52.46,791165,53.41,53.99,51.482,52.46,791165,0.0,1.0
2011-10-06,54.19,54.52,53.0,53.83,930750,54.19,54.52,53.0,53.83,930750,0.0,1.0
2011-10-07,53.25,54.85,52.63,54.55,653043,53.25,54.85,52.63,54.55,653043,0.0,1.0
2011-10-10,55.95,55.99,54.58,55.16,524282,55.95,55.99,54.58,55.16,524282,0.0,1.0
2011-10-11,55.249,55.469,54.62,55.15,736581,55.249,55.469,54.62,55.15,736581,0.0,1.0
2011-10-12,55.9,56.42,55.6,56.3,523037,55.9,56.42,55.6,56.3,523037,0.0,1.0
2011-10-13,55.29,55.45,54.36,55.28,1267956,55.29,55.45,54.36,55.28,1267956,0.0,1.0
2011-10-14,56.086,56.33,55.29,56.03,478378,56.086,56.33,55.29,56.03,478378,0.0,1.0
2011-10-17,55.51,56.53,55.07,56.44,498387,55.51,56.53,55.07,56.44,498387,0.0,1.0
2011-10-18,55.0,55.11,52.68,53.7502,918154,55.0,55.11,52.68,53.7502,918154,0.0,1.0
2011-10-19,53.61,54.72,53.4938,54.53,368939,53.61,54.72,53.4938,54.53,368939,0.0,1.0
2011-10-20,52.24,52.689,51.156,52.14,741228,52.24,52.689,51.156,52.14,741228,0.0,1.0
2011-10-21,53.47,54.0395,53.07,53.76,357908,53.47,54.0395,53.07,53.76,357908,0.0,1.0
2011-10-24,54.39,54.65,53.93,54.17,435823,54.39,54.65,53.93,54.17,435823,0.0,1.0
2011-10-25,57.495,57.96,54.04,54.6,1589606,57.495,57.96,54.04,54.6,1589606,0.0,1.0
2011-10-26,58.71,59.08,58.028,58.42,1091032,58.71,59.08,58.028,58.42,1091032,0.0,1.0
2011-10-27,59.6,60.59,58.27,58.8,1251856,59.6,60.59,58.27,58.8,1251856,0.0,1.0
2011-10-28,60.1795,60.37,59.6,60.17,576259,60.1795,60.37,59.6,60.17,576259,0.0,1.0
2011-10-31,58.54,59.15,58.37,58.9,666850,58.54,59.15,58.37,58.9,666850,0.0,1.0
2011-11-01,58.61,58.67,56.01,56.3499,1171600,58.61,58.67,56.01,56.3499,1171600,0.0,1.0
2011-11-02,59.77,60.289,58.61,59.55,947570,59.77,60.289,58.61,59.55,947570,0.0,1.0
2011-11-03,61.67,61.92,60.45,61.33,1031220,61.67,61.92,60.45,61.33,1031220,0.0,1.0
2011-11-04,61.09,61.43,60.58,61.22,666390,61.09,61.43,60.58,61.22,666390,0.0,1.0
2011-11-07,64.02,64.03,62.42,62.47,827182,64.02,64.03,62.42,62.47,827182,0.0,1.0
2011-11-08,63.02,64.33,62.56,63.58,1065047,63.02,64.33,62.56,63.58,1065047,0.0,1.0
2011-11-09,61.94,63.88,61.62,63.47,1438995,61.94,63.88,61.62,63.47,1438995,0.0,1.0
2011-11-10,61.29,62.23,59.62,62.2,1048265,61.29,62.23,59.62,62.2,1048265,0.0,1.0
2011-11-11,63.2917,63.34,61.95,61.98,563092,63.2917,63.34,61.95,61.98,563092,0.0,1.0
2011-11-14,62.76,63.17,62.33,63.12,431740,62.76,63.17,62.33,63.12,431740,0.0,1.0
2011-11-15,62.92,63.19,61.83,62.81,726584,62.92,63.19,61.83,62.81,726584,0.0,1.0
2011-11-16,61.52,62.55,60.88,61.54,727970,61.52,62.55,60.88,61.54,727970,0.0,1.0
2011-11-17,58.43,60.65,57.96,60.48,1719966,58.43,60.65,57.96,60.48,1719966,0.0,1.0
2011-11-18,58.83,59.5,58.1,58.52,1125699,58.83,59.5,58.1,58.52,1125699,0.0,1.0
2011-11-21,56.02,58.19,54.973,58.13,1522570,56.02,58.19,54.973,58.13,1522570,0.0,1.0
2011-11-22,57.22,57.65,56.75,56.78,1113905,57.22,57.65,56.75,56.78,1113905,0.0,1.0
2011-11-23,56.89,57.26,55.61,56.71,846493,56.89,57.26,55.61,56.71,846493,0.0,1.0
2011-11-25,55.87,57.1075,55.8,55.81,319627,55.87,57.1075,55.8,55.81,319627,0.0,1.0
2011-11-28,58.1,58.48,57.73,58.3696,736293,58.1,58.48,57.73,58.3696,736293,0.0,1.0
2011-11-29,58.32,58.65,57.8,57.95,691587,58.32,58.65,57.8,57.95,691587,0.0,1.0
2011-11-30,60.58,60.71,59.87,60.25,971989,60.58,60.71,59.87,60.25,971989,0.0,1.0
2011-12-01,60.27,60.92,59.531,60.3999,950550,60.27,60.92,59.531,60.3999,950550,0.0,1.0
2011-12-02,60.36,61.11,60.09,60.95,707504,60.36,61.11,60.09,60.95,707504,0.0,1.0
2011-12-05,58.64,60.48,58.43,59.85,888276,58.64,60.48,58.43,59.85,888276,0.0,1.0
2011-12-06,59.19,59.51,57.383,57.92,843847,59.19,59.51,57.383,57.92,843847,0.0,1.0
2011-12-07,60.06,60.19,58.95,59.72,745829,60.06,60.19,58.95,59.72,745829,0.0,1.0
2011-12-08,57.66,58.84,57.5,58.32,1122350,57.66,58.84,57.5,58.32,1122350,0.0,1.0
2011-12-09,57.94,58.62,57.76,57.96,479755,57.94,58.62,57.76,57.96,479755,0.0,1.0
2011-12-12,54.81,55.11,54.22,55.05,1046433,54.81,55.11,54.22,55.05,1046433,0.0,1.0
2011-12-13,52.28,55.66,51.8,54.74,1499116,52.28,55.66,51.8,54.74,1499116,0.0,1.0
2011-12-14,48.28,51.44,47.66,51.1,2918266,48.28,51.44,47.66,51.1,2918266,0.0,1.0
2011-12-15,47.86,49.65,47.44,49.65,1299352,47.86,49.65,47.44,49.65,1299352,0.0,1.0
2011-12-16,49.97,50.02,49.02,49.26,1030373,49.97,50.02,49.02,49.26,1030373,0.0,1.0
2011-12-19,49.631,50.33,49.31,50.08,911528,49.631,50.33,49.31,50.08,911528,0.0,1.0
2011-12-20,51.14,51.45,50.8401,51.03,589640,51.14,51.45,50.8401,51.03,589640,0.0,1.0
2011-12-21,51.24,51.54,50.56,51.19,658873,51.24,51.54,50.56,51.19,658873,0.0,1.0
2011-12-22,50.44,50.98,49.96,50.68,972303,50.44,50.98,49.96,50.68,972303,0.0,1.0
2011-12-23,50.65,50.757,50.32,50.69,173737,50.65,50.757,50.32,50.69,173737,0.0,1.0
2011-12-27,49.66,50.1,49.411,49.78,323030,49.66,50.1,49.411,49.78,323030,0.0,1.0
2011-12-28,46.9,49.188,46.6428,49.05,1177430,46.9,49.188,46.6428,49.05,1177430,0.0,1.0
2011-12-29,46.34,46.67,44.931,45.52,969263,46.34,46.67,44.931,45.52,969263,0.0,1.0
2011-12-30,47.61,48.81,47.44,47.71,808909,47.61,48.81,47.44,47.71,808909,0.0,1.0
2012-01-03,50.02,50.27,49.2005,49.32,613290,50.02,50.27,49.2005,49.32,613290,0.0,1.0
2012-01-04,50.52,50.95,49.71,49.7101,782195,50.52,50.95,49.71,49.7101,782195,0.0,1.0
2012-01-05,51.18,51.32,49.6,49.63,508973,51.18,51.32,49.6,49.63,508973,0.0,1.0
2012-01-06,50.8,51.709,50.3,51.68,599373,50.8,51.709,50.3,51.68,599373,0.0,1.0
2012-01-09,50.35,51.03,50.176,50.9,296847,50.35,51.03,50.176,50.9,296847,0.0,1.0
2012-01-10,51.72,52.22,51.6308,51.91,560798,51.72,52.22,51.6308,51.91,560798,0.0,1.0
2012-01-11,52.35,52.6,51.93,52.14,427135,52.35,52.6,51.93,52.14,427135,0.0,1.0
2012-01-12,52.79,53.58,52.476,53.25,375055,52.79,53.58,52.476,53.25,375055,0.0,1.0
2012-01-13,52.04,52.28,51.31,52.1,423114,52.04,52.28,51.31,52.1,423114,0.0,1.0
2012-01-17,52.81,53.528,52.781,53.27,454323,52.81,53.528,52.781,53.27,454323,0.0,1.0
2012-01-18,53.5,53.56,52.35,52.51,342212,53.5,53.56,52.35,52.51,342212,0.0,1.0
2012-01-19,53.24,53.418,52.74,53.15,450456,53.24,53.418,52.74,53.15,450456,0.0,1.0
2012-01-20,53.79,53.82,52.7,52.82,424905,53.79,53.82,52.7,52.82,424905,0.0,1.0
2012-01-23,54.47,54.696,54.0,54.0,390612,54.47,54.696,54.0,54.0,390612,0.0,1.0
2012-01-24,53.76,54.0,53.49,53.61,364687,53.76,54.0,53.49,53.61,364687,0.0,1.0
2012-01-25,56.5,56.61,52.68,53.15,1256863,56.5,56.61,52.68,53.15,1256863,0.0,1.0
2012-01-26,57.07,57.72,56.91,57.56,723435,57.07,57.72,56.91,57.56,723435,0.0,1.0
2012-01-27,58.04,58.1194,57.17,57.19,555363,58.04,58.1194,57.17,57.19,555363,0.0,1.0
2012-01-30,57.52,57.841,57.37,57.6499,411299,57.52,57.841,57.37,57.6499,411299,0.0,1.0
2012-01-31,58.27,58.64,57.25,58.64,707550,58.27,58.64,57.25,58.64,707550,0.0,1.0
2012-02-01,58.5,58.9,58.19,58.58,592918,58.5,58.9,58.19,58.58,592918,0.0,1.0
2012-02-02,59.5,59.6055,58.581,58.7,538538,59.5,59.6055,58.581,58.7,538538,0.0,1.0
2012-02-03,57.19,58.9,57.1,58.7599,1179860,57.19,58.9,57.1,58.7599,1179860,0.0,1.0
2012-02-06,56.87,57.19,56.5,56.7,444568,56.87,57.19,56.5,56.7,444568,0.0,1.0
2012-02-07,58.59,58.89,56.85,57.0,857817,58.59,58.89,56.85,57.0,857817,0.0,1.0
2012-02-08,57.77,58.777,57.01,58.34,714261,57.77,58.777,57.01,58.34,714261,0.0,1.0
2012-02-09,57.45,59.05,57.24,58.8101,678626,57.45,59.05,57.24,58.8101,678626,0.0,1.0
2012-02-10,56.85,57.14,56.25,56.39,517251,56.85,57.14,56.25,56.39,517251,0.0,1.0
2012-02-13,57.08,57.35,56.56,56.94,380561,57.08,57.35,56.56,56.94,380561,0.0,1.0
2012-02-14,56.74,57.33,56.26,57.11,441725,56.74,57.33,56.26,57.11,441725,0.0,1.0
2012-02-15,57.42,57.88,56.85,57.86,290931,57.42,57.88,56.85,57.86,290931,0.0,1.0
2012-02-16,57.35,57.47,56.1,56.23,478765,57.35,57.47,56.1,56.23,478765,0.0,1.0
2012-02-17,56.93,57.62,56.65,57.62,303641,56.93,57.62,56.65,57.62,303641,0.0,1.0
2012-02-21,59.44,59.51,58.48,58.51,629513,59.44,59.51,58.48,58.51,629513,0.0,1.0
2012-02-22,60.79,60.95,58.9145,59.08,1312169,60.79,60.95,58.9145,59.08,1312169,0.0,1.0
2012-02-23,60.8,61.35,60.334,60.63,671661,60.8,61.35,60.334,60.63,671661,0.0,1.0
2012-02-24,60.3,60.839,60.15,60.52,608691,60.3,60.839,60.15,60.52,608691,0.0,1.0
2012-02-27,59.9,60.74,59.8508,60.25,375305,59.9,60.74,59.8508,60.25,375305,0.0,1.0
2012-02-28,61.14,61.54,60.55,60.72,766396,61.14,61.54,60.55,60.72,766396,0.0,1.0
2012-02-29,54.8,61.1856,54.31,60.92,3423468,54.8,61.1856,54.31,60.92,3423468,0.0,1.0
2012-03-01,56.37,57.15,55.82,56.02,778221,56.37,57.15,55.82,56.02,778221,0.0,1.0
2012-03-02,56.24,56.49,55.75,56.15,334993,56.24,56.49,55.75,56.15,334993,0.0,1.0
2012-03-05,55.76,55.9,55.0,55.78,507229,55.76,55.9,55.0,55.78,507229,0.0,1.0
2012-03-06,53.74,53.81,53.13,53.34,945906,53.74,53.81,53.13,53.34,945906,0.0,1.0
2012-03-07,54.41,54.62,53.6331,53.83,391931,54.41,54.62,53.6331,53.83,391931,0.0,1.0
2012-03-08,55.46,55.679,54.69,55.16,402489,55.46,55.679,54.69,55.16,402489,0.0,1.0
2012-03-09,56.21,56.3497,54.13,54.39,829360,56.21,56.3497,54.13,54.39,829360,0.0,1.0
2012-03-12,55.32,55.65,54.89,55.5,327960,55.32,55.65,54.89,55.5,327960,0.0,1.0
2012-03-13,53.433,55.52,52.88,54.58,786581,53.433,55.52,52.88,54.58,786581,0.0,1.0
2012-03-14,51.57,52.24,51.0622,51.63,1269580,51.57,52.24,51.0622,51.63,1269580,0.0,1.0
2012-03-15,52.56,53.14,51.376,51.61,454873,52.56,53.14,51.376,51.61,454873,0.0,1.0
2012-03-16,52.72,52.86,51.81,51.85,270396,52.72,52.86,51.81,51.85,270396,0.0,1.0
2012-03-19,52.89,53.43,52.36,52.4,360092,52.89,53.43,52.36,52.4,360092,0.0,1.0
2012-03-20,51.86,52.51,51.67,51.93,377399,51.86,52.51,51.67,51.93,377399,0.0,1.0
2012-03-21,51.93,52.77,51.91,52.19,303914,51.93,52.77,51.91,52.19,303914,0.0,1.0
2012-03-22,51.49,51.63,50.55,50.62,458721,51.49,51.63,50.55,50.62,458721,0.0,1.0
2012-03-23,52.82,53.0755,52.185,52.4,275964,52.82,53.0755,52.185,52.4,275964,0.0,1.0
2012-03-26,54.75,54.85,53.82,53.97,382148,54.75,54.85,53.82,53.97,382148,0.0,1.0
2012-03-27,53.95,55.07,53.87,54.9,389305,53.95,55.07,53.87,54.9,389305,0.0,1.0
2012-03-28,52.84,53.7555,52.26,53.6,406864,52.84,53.7555,52.26,53.6,406864,0.0,1.0
2012-03-29,52.62,52.73,51.62,52.55,394144,52.62,52.73,51.62,52.55,394144,0.0,1.0
2012-03-30,53.17,53.35,52.606,52.91,230601,53.17,53.35,52.606,52.91,230601,0.0,1.0
2012-04-02,53.69,54.13,53.04,53.09,210557,53.69,54.13,53.04,53.09,210557,0.0,1.0
2012-04-03,51.76,53.92,51.28,53.91,486029,51.76,53.92,51.28,53.91,486029,0.0,1.0
2012-04-04,49.92,50.454,49.51,50.27,525563,49.92,50.454,49.51,50.27,525563,0.0,1.0
2012-04-05,50.67,50.87,50.32,50.37,230278,50.67,50.87,50.32,50.37,230278,0.0,1.0
2012-04-09,51.37,51.8,51.08,51.61,196098,51.37,51.8,51.08,51.61,196098,0.0,1.0
2012-04-10,52.5,52.79,50.72,51.54,442370,52.5,52.79,50.72,51.54,442370,0.0,1.0
2012-04-11,52.42,52.83,52.26,52.58,120022,52.42,52.83,52.26,52.58,120022,0.0,1.0
2012-04-12,53.51,53.85,52.23,52.27,303832,53.51,53.85,52.23,52.27,303832,0.0,1.0
2012-04-13,52.28,53.39,51.86,53.39,403308,52.28,53.39,51.86,53.39,403308,0.0,1.0
2012-04-16,52.04,52.45,51.5,52.05,150939,52.04,52.45,51.5,52.05,150939,0.0,1.0
2012-04-17,51.89,52.41,50.48,52.09,229422,51.89,52.41,50.48,52.09,229422,0.0,1.0
2012-04-18,51.25,51.8,51.13,51.43,128569,51.25,51.8,51.13,51.43,128569,0.0,1.0
2012-04-19,51.32,52.1,51.13,51.75,153060,51.32,52.1,51.13,51.75,153060,0.0,1.0
2012-04-20,51.37,51.6899,51.22,51.24,142216,51.37,51.6899,51.22,51.24,142216,0.0,1.0
2012-04-23,51.12,51.1792,50.3401,50.55,153756,51.12,51.1792,50.3401,50.55,153756,0.0,1.0
2012-04-24,51.27,51.83,51.26,51.49,103960,51.27,51.83,51.26,51.49,103960,0.0,1.0
2012-04-25,51.46,51.68,50.26,51.38,337493,51.46,51.68,50.26,51.38,337493,0.0,1.0
2012-04-26,52.39,52.66,51.85,52.03,402656,52.39,52.66,51.85,52.03,402656,0.0,1.0
2012-04-27,52.67,53.0,52.32,52.94,215276,52.67,53.0,52.32,52.94,215276,0.0,1.0
2012-04-30,52.91,52.95,52.0,52.08,245207,52.91,52.95,52.0,52.08,245207,0.0,1.0
2012-05-01,52.61,53.17,52.0,53.1,199325,52.61,53.17,52.0,53.1,199325,0.0,1.0
2012-05-02,52.1,52.244,51.49,52.2,205139,52.1,52.244,51.49,52.2,205139,0.0,1.0
2012-05-03,51.03,51.35,50.64,51.22,282774,51.03,51.35,50.64,51.22,282774,0.0,1.0
2012-05-04,51.3639,51.62,50.78,50.97,357592,51.3639,51.62,50.78,50.97,357592,0.0,1.0
2012-05-07,51.11,51.2674,50.72,51.25,229204,51.11,51.2674,50.72,51.25,229204,0.0,1.0
2012-05-08,49.1,49.542,48.37,49.45,590490,49.1,49.542,48.37,49.45,590490,0.0,1.0
2012-05-09,48.1,48.439,47.55,47.86,731156,48.1,48.439,47.55,47.86,731156,0.0,1.0
2012-05-10,48.32,48.8,48.2,48.54,241586,48.32,48.8,48.2,48.54,241586,0.0,1.0
2012-05-11,47.5,48.0799,47.3,47.45,324688,47.5,48.0799,47.3,47.45,324688,0.0,1.0
2012-05-14,46.02,46.48,45.81,46.17,400424,46.02,46.48,45.81,46.17,400424,0.0,1.0
2012-05-15,45.01,46.1,44.9402,45.92,341212,45.01,46.1,44.9402,45.92,341212,0.0,1.0
2012-05-16,44.84,45.64,44.22,44.87,662901,44.84,45.64,44.22,44.87,662901,0.0,1.0
2012-05-17,47.07,47.39,45.43,45.71,670077,47.07,47.39,45.43,45.71,670077,0.0,1.0
2012-05-18,48.18,48.53,47.8,48.11,633599,48.18,48.53,47.8,48.11,633599,0.0,1.0
2012-05-21,48.23,48.38,47.7,47.84,229430,48.23,48.38,47.7,47.84,229430,0.0,1.0
2012-05-22,46.6,48.04,46.18,47.58,529860,46.6,48.04,46.18,47.58,529860,0.0,1.0
2012-05-23,46.21,46.35,44.435,46.16,803467,46.21,46.35,44.435,46.16,803467,0.0,1.0
2012-05-24,46.08,47.09,45.59,46.96,242462,46.08,47.09,45.59,46.96,242462,0.0,1.0
2012-05-25,46.92,47.01,46.26,46.44,172304,46.92,47.01,46.26,46.44,172304,0.0,1.0
2012-05-29,45.88,47.55,45.29,47.43,416087,45.88,47.55,45.29,47.43,416087,0.0,1.0
2012-05-30,46.41,46.73,44.291,45.03,662158,46.41,46.73,44.291,45.03,662158,0.0,1.0
2012-05-31,46.22,47.0,45.6,46.54,382131,46.22,47.0,45.6,46.54,382131,0.0,1.0
2012-06-01,49.78,50.29,48.24,48.48,1060629,49.78,50.29,48.24,48.48,1060629,0.0,1.0
2012-06-04,49.7,49.78,49.0,49.68,478906,49.7,49.78,49.0,49.68,478906,0.0,1.0
2012-06-05,49.61,49.699,49.19,49.49,342018,49.61,49.699,49.19,49.49,342018,0.0,1.0
2012-06-06,49.61,50.86,49.28,50.69,618365,49.61,50.86,49.28,50.69,618365,0.0,1.0
2012-06-07,47.964,50.0295,47.2,50.02,898278,47.964,50.0295,47.2,50.02,898278,0.0,1.0
2012-06-08,48.12,48.129,47.03,47.04,297515,48.12,48.129,47.03,47.04,297515,0.0,1.0
2012-06-11,48.44,48.49,47.42,48.2,167263,48.44,48.49,47.42,48.2,167263,0.0,1.0
2012-06-12,49.12,49.49,48.52,48.52,384990,49.12,49.49,48.52,48.52,384990,0.0,1.0
2012-06-13,49.54,49.88,49.13,49.83,237798,49.54,49.88,49.13,49.83,237798,0.0,1.0
2012-06-14,49.92,49.99,49.0,49.92,268252,49.92,49.99,49.0,49.92,268252,0.0,1.0
2012-06-15,49.99,50.38,49.7605,49.94,256010,49.99,50.38,49.7605,49.94,256010,0.0,1.0
2012-06-18,50.02,50.23,49.19,49.79,241560,50.02,50.23,49.19,49.79,241560,0.0,1.0
2012-06-19,49.6,50.16,49.46,50.14,257554,49.6,50.16,49.46,50.14,257554,0.0,1.0
2012-06-20,48.8,49.71,47.84,48.9,674324,48.8,49.71,47.84,48.9,674324,0.0,1.0
2012-06-21,46.45,47.75,46.32,47.48,474131,46.45,47.75,46.32,47.48,474131,0.0,1.0
2012-06-22,46.81,46.836,45.92,46.4,158987,46.81,46.836,45.92,46.4,158987,0.0,1.0
2012-06-25,47.48,47.72,46.56,46.76,344107,47.48,47.72,46.56,46.76,344107,0.0,1.0
2012-06-26,46.82,47.17,46.51,47.03,247170,46.82,47.17,46.51,47.03,247170,0.0,1.0
2012-06-27,46.9,47.3,46.5,47.22,279594,46.9,47.3,46.5,47.22,279594,0.0,1.0
2012-06-28,45.8382,46.52,45.3,46.32,566474,45.8382,46.52,45.3,46.32,566474,0.0,1.0
2012-06-29,48.29,48.82,47.99,48.3,286649,48.29,48.82,47.99,48.3,286649,0.0,1.0
2012-07-02,48.3,49.0,47.836,48.0,186210,48.3,49.0,47.836,48.0,186210,0.0,1.0
2012-07-03,49.734,49.89,49.33,49.44,128702,49.734,49.89,49.33,49.44,128702,0.0,1.0
2012-07-05,48.63,49.05,48.31,48.46,153429,48.63,49.05,48.31,48.46,153429,0.0,1.0
2012-07-06,47.4,47.9,46.94,47.75,279663,47.4,47.9,46.94,47.75,279663,0.0,1.0
2012-07-09,47.6,47.93,47.2,47.38,192327,47.6,47.93,47.2,47.38,192327,0.0,1.0
2012-07-10,46.43,48.31,46.24,48.25,319538,46.43,48.31,46.24,48.25,319538,0.0,1.0
2012-07-11,46.91,47.23,46.396,46.67,185392,46.91,47.23,46.396,46.67,185392,0.0,1.0
2012-07-12,46.67,46.95,45.6,45.88,221329,46.67,46.95,45.6,45.88,221329,0.0,1.0
2012-07-13,47.63,48.11,47.24,47.25,241885,47.63,48.11,47.24,47.25,241885,0.0,1.0
2012-07-16,47.7,48.03,47.57,47.86,146864,47.7,48.03,47.57,47.86,146864,0.0,1.0
2012-07-17,47.23,47.86,46.616,47.6,364404,47.23,47.86,46.616,47.6,364404,0.0,1.0
2012-07-18,46.96,47.32,46.56,46.74,121059,46.96,47.32,46.56,46.74,121059,0.0,1.0
2012-07-19,47.18,47.73,46.95,47.42,307405,47.18,47.73,46.95,47.42,307405,0.0,1.0
2012-07-20,47.36,47.55,46.81,46.89,88361,47.36,47.55,46.81,46.89,88361,0.0,1.0
2012-07-23,46.94,47.116,46.48,46.61,102695,46.94,47.116,46.48,46.61,102695,0.0,1.0
2012-07-24,47.25,47.37,46.4,47.29,113625,47.25,47.37,46.4,47.29,113625,0.0,1.0
2012-07-25,48.55,48.94,48.19,48.41,278184,48.55,48.94,48.19,48.41,278184,0.0,1.0
2012-07-26,49.27,49.54,48.81,49.21,210714,49.27,49.54,48.81,49.21,210714,0.0,1.0
2012-07-27,49.71,49.979,49.2,49.76,252246,49.71,49.979,49.2,49.76,252246,0.0,1.0
2012-07-30,49.66,49.79,49.19,49.29,179008,49.66,49.79,49.19,49.29,179008,0.0,1.0
2012-07-31,49.09,49.84,48.91,49.73,174505,49.09,49.84,48.91,49.73,174505,0.0,1.0
2012-08-01,48.22,48.62,47.06,48.26,255425,48.22,48.62,47.06,48.26,255425,0.0,1.0
2012-08-02,47.54,48.21,47.25,47.92,129390,47.54,48.21,47.25,47.92,129390,0.0,1.0
2012-08-03,48.43,48.62,47.75,47.86,173416,48.43,48.62,47.75,47.86,173416,0.0,1.0
2012-08-06,48.88,49.24,48.58,48.66,145505,48.88,49.24,48.58,48.66,145505,0.0,1.0
2012-08-07,48.89,49.08,48.38,48.94,97987,48.89,49.08,48.38,48.94,97987,0.0,1.0
2012-08-08,48.99,49.22,48.87,49.0,73929,48.99,49.22,48.87,49.0,73929,0.0,1.0
2012-08-09,49.27,49.32,48.89,48.92,94855,49.27,49.32,48.89,48.92,94855,0.0,1.0
2012-08-10,49.44,49.87,49.11,49.29,146252,49.44,49.87,49.11,49.29,146252,0.0,1.0
2012-08-13,48.7,49.59,48.66,49.37,166661,48.7,49.59,48.66,49.37,166661,0.0,1.0
2012-08-14,48.18,48.41,47.98,48.1,117348,48.18,48.41,47.98,48.1,117348,0.0,1.0
2012-08-15,48.432,48.56,48.236,48.27,67679,48.432,48.56,48.236,48.27,67679,0.0,1.0
2012-08-16,49.05,49.38,48.39,48.61,238473,49.05,49.38,48.39,48.61,238473,0.0,1.0
2012-08-17,49.18,49.33,48.88,49.32,91131,49.18,49.33,48.88,49.32,91131,0.0,1.0
2012-08-20,49.46,49.56,48.995,48.995,106443,49.46,49.56,48.995,48.995,106443,0.0,1.0
2012-08-21,50.46,50.69,50.38,50.42,393459,50.46,50.69,50.38,50.42,393459,0.0,1.0
2012-08-22,51.49,51.58,50.26,50.71,376772,51.49,51.58,50.26,50.71,376772,0.0,1.0
2012-08-23,52.41,52.74,51.992,52.09,443257,52.41,52.74,51.992,52.09,443257,0.0,1.0
2012-08-24,52.43,52.62,52.09,52.36,191116,52.43,52.62,52.09,52.36,191116,0.0,1.0
2012-08-27,52.06,52.646,52.052,52.32,223832,52.06,52.646,52.052,52.32,223832,0.0,1.0
2012-08-28,52.267,52.58,52.033,52.2,132144,52.267,52.58,52.033,52.2,132144,0.0,1.0
2012-08-29,51.59,52.26,51.26,52.18,296044,51.59,52.26,51.26,52.18,296044,0.0,1.0
2012-08-30,51.57,52.03,51.18,51.98,153449,51.57,52.03,51.18,51.98,153449,0.0,1.0
2012-08-31,53.8,53.83,50.92,51.88,787546,53.8,53.83,50.92,51.88,787546,0.0,1.0
2012-09-04,54.01,54.213,53.52,53.77,408343,54.01,54.213,53.52,53.77,408343,0.0,1.0
2012-09-05,53.87,53.95,53.62,53.8,117189,53.87,53.95,53.62,53.8,117189,0.0,1.0
2012-09-06,54.28,54.85,54.25,54.5,316999,54.28,54.85,54.25,54.5,316999,0.0,1.0
2012-09-07,56.61,56.99,55.93,56.21,503948,56.61,56.99,55.93,56.21,503948,0.0,1.0
2012-09-10,55.89,56.3983,55.82,56.24,228784,55.89,56.3983,55.82,56.24,228784,0.0,1.0
2012-09-11,56.274,56.67,56.18,56.46,211803,56.274,56.67,56.18,56.46,211803,0.0,1.0
2012-09-12,56.3,56.9,55.74,56.87,273954,56.3,56.9,55.74,56.87,273954,0.0,1.0
2012-09-13,58.46,58.91,55.09,56.26,1037916,58.46,58.91,55.09,56.26,1037916,0.0,1.0
2012-09-14,58.82,59.07,58.48,58.86,466562,58.82,59.07,58.48,58.86,466562,0.0,1.0
2012-09-17,57.9,58.88,57.69,58.8,297072,57.9,58.88,57.69,58.8,297072,0.0,1.0
2012-09-18,58.74,58.91,58.064,58.18,298382,58.74,58.91,58.064,58.18,298382,0.0,1.0
2012-09-19,58.73,58.92,58.44,58.82,208813,58.73,58.92,58.44,58.82,208813,0.0,1.0
2012-09-20,58.59,58.71,57.71,58.31,400188,58.59,58.71,57.71,58.31,400188,0.0,1.0
2012-09-21,58.9,59.71,58.656,59.54,348988,58.9,59.71,58.656,59.54,348988,0.0,1.0
2012-09-24,58.32,58.504,58.02,58.04,191287,58.32,58.504,58.02,58.04,191287,0.0,1.0
2012-09-25,58.109,59.01,57.94,58.8,233207,58.109,59.01,57.94,58.8,233207,0.0,1.0
2012-09-26,57.5,57.68,56.52,57.25,483947,57.5,57.68,56.52,57.25,483947,0.0,1.0
2012-09-27,59.16,59.34,58.15,58.31,329168,59.16,59.34,58.15,58.31,329168,0.0,1.0
2012-09-28,58.87,59.24,58.5,58.98,220589,58.87,59.24,58.5,58.98,220589,0.0,1.0
2012-10-01,59.11,60.0,58.781,59.53,333455,59.11,60.0,58.781,59.53,333455,0.0,1.0
2012-10-02,58.98,59.4,58.67,59.27,190185,58.98,59.4,58.67,59.27,190185,0.0,1.0
2012-10-03,59.22,59.31,58.92,59.28,99884,59.22,59.31,58.92,59.28,99884,0.0,1.0
2012-10-04,60.06,60.33,59.61,59.78,272148,60.06,60.33,59.61,59.78,272148,0.0,1.0
2012-10-05,59.35,59.85,58.92,59.5,236602,59.35,59.85,58.92,59.5,236602,0.0,1.0
2012-10-08,58.92,59.08,58.6736,58.71,88734,58.92,59.08,58.6736,58.71,88734,0.0,1.0
2012-10-09,58.2,59.0,57.98,58.78,304987,58.2,59.0,57.98,58.78,304987,0.0,1.0
2012-10-10,58.15,58.4284,57.76,57.9,113885,58.15,58.4284,57.76,57.9,113885,0.0,1.0
2012-10-11,58.44,58.83,58.32,58.39,73961,58.44,58.83,58.32,58.39,73961,0.0,1.0
2012-10-12,57.55,58.47,57.4,58.29,172914,57.55,58.47,57.4,58.29,172914,0.0,1.0
2012-10-15,56.35,56.891,55.861,56.88,474345,56.35,56.891,55.861,56.88,474345,0.0,1.0
2012-10-16,57.15,57.15,56.6,56.72,141071,57.15,57.15,56.6,56.72,141071,0.0,1.0
2012-10-17,57.19,57.48,56.76,56.98,157763,57.19,57.48,56.76,56.98,157763,0.0,1.0
2012-10-18,56.65,57.0,56.55,56.71,230240,56.65,57.0,56.55,56.71,230240,0.0,1.0
2012-10-19,55.41,56.46,54.9,56.46,395065,55.41,56.46,54.9,56.46,395065,0.0,1.0
2012-10-22,55.82,55.84,55.46,55.46,92105,55.82,55.84,55.46,55.46,92105,0.0,1.0
2012-10-23,54.36,54.77,54.17,54.77,203860,54.36,54.77,54.17,54.77,203860,0.0,1.0
2012-10-24,53.94,54.6,53.8,54.6,192799,53.94,54.6,53.8,54.6,192799,0.0,1.0
2012-10-25,54.75,55.044,54.56,54.93,170738,54.75,55.044,54.56,54.93,170738,0.0,1.0
2012-10-26,54.66,55.14,54.6,54.93,114666,54.66,55.14,54.6,54.93,114666,0.0,1.0
2012-10-31,55.28,55.62,55.005,55.06,137713,55.28,55.62,55.005,55.06,137713,0.0,1.0
2012-11-01,54.794,55.42,54.79,55.42,114169,54.794,55.42,54.79,55.42,114169,0.0,1.0
2012-11-02,52.44,53.72,52.2701,53.72,370692,52.44,53.72,52.2701,53.72,370692,0.0,1.0
2012-11-05,52.8799,52.97,52.649,52.76,70438,52.8799,52.97,52.649,52.76,70438,0.0,1.0
2012-11-06,54.9,55.2,53.164,53.31,286228,54.9,55.2,53.164,53.31,286228,0.0,1.0
2012-11-07,55.055,55.442,54.04,55.26,422633,55.055,55.442,54.04,55.26,422633,0.0,1.0
2012-11-08,56.03,56.12,54.77,54.77,296205,56.03,56.12,54.77,54.77,296205,0.0,1.0
2012-11-09,55.92,56.39,55.7305,56.21,347593,55.92,56.39,55.7305,56.21,347593,0.0,1.0
2012-11-12,55.64,56.22,55.5,56.07,119813,55.64,56.22,55.5,56.07,119813,0.0,1.0
2012-11-13,55.46,55.97,55.1,55.16,125664,55.46,55.97,55.1,55.16,125664,0.0,1.0
2012-11-14,55.46,56.05,55.25,55.65,133909,55.46,56.05,55.25,55.65,133909,0.0,1.0
2012-11-15,54.74,55.386,54.161,55.34,302273,54.74,55.386,54.161,55.34,302273,0.0,1.0
2012-11-16,54.61,54.902,54.37,54.55,125543,54.61,54.902,54.37,54.55,125543,0.0,1.0
2012-11-19,55.92,56.1399,55.696,55.85,262459,55.92,56.1399,55.696,55.85,262459,0.0,1.0
2012-11-20,55.64,56.022,55.25,55.9,341401,55.64,56.022,55.25,55.9,341401,0.0,1.0
2012-11-21,55.7,55.8785,55.32,55.47,205981,55.7,55.8785,55.32,55.47,205981,0.0,1.0
2012-11-23,57.12,57.36,55.91,55.99,319062,57.12,57.36,55.91,55.99,319062,0.0,1.0
2012-11-26,57.0,57.15,56.85,57.07,222756,57.0,57.15,56.85,57.07,222756,0.0,1.0
2012-11-27,56.5,56.896,56.44,56.79,176421,56.5,56.896,56.44,56.79,176421,0.0,1.0
2012-11-28,55.07,55.23,54.2915,54.36,291521,55.07,55.23,54.2915,54.36,291521,0.0,1.0
2012-11-29,55.5,55.66,55.26,55.48,225683,55.5,55.66,55.26,55.48,225683,0.0,1.0
2012-11-30,54.74,55.51,54.411,55.28,300267,54.74,55.51,54.411,55.28,300267,0.0,1.0
2012-12-03,54.76,55.26,54.71,54.75,112508,54.76,55.26,54.71,54.75,112508,0.0,1.0
2012-12-04,53.66,53.89,53.2901,53.4099,219909,53.66,53.89,53.2901,53.4099,219909,0.0,1.0
2012-12-05,53.4,53.67,52.84,53.46,181896,53.4,53.67,52.84,53.46,181896,0.0,1.0
2012-12-06,53.69,54.0,53.0501,53.15,143260,53.69,54.0,53.0501,53.15,143260,0.0,1.0
2012-12-07,54.106,54.106,53.77,53.9,194292,54.106,54.106,53.77,53.9,194292,0.0,1.0
2012-12-10,54.57,54.79,54.51,54.79,95776,54.57,54.79,54.51,54.79,95776,0.0,1.0
2012-12-11,54.44,54.45,54.09,54.32,179484,54.44,54.45,54.09,54.32,179484,0.0,1.0
2012-12-12,54.51,55.282,54.3,54.83,190738,54.51,55.282,54.3,54.83,190738,0.0,1.0
2012-12-13,53.57,53.93,53.21,53.23,193380,53.57,53.93,53.21,53.23,193380,0.0,1.0
2012-12-14,53.43,53.63,53.4,53.43,61636,53.43,53.63,53.4,53.43,61636,0.0,1.0
2012-12-17,53.62,53.73,53.4,53.4,56799,53.62,53.73,53.4,53.4,56799,0.0,1.0
2012-12-18,52.03,53.59,51.2701,53.55,386898,52.03,53.59,51.2701,53.55,386898,0.0,1.0
2012-12-19,51.81,52.15,51.41,51.52,295409,51.81,52.15,51.41,51.52,295409,0.0,1.0
2012-12-20,50.48,50.77,49.65,50.56,608656,50.48,50.77,49.65,50.56,608656,0.0,1.0
2012-12-21,50.87,51.15,50.52,50.54,317541,50.87,51.15,50.52,50.54,317541,0.0,1.0
2012-12-24,51.1,51.299,50.991,51.23,195637,51.1,51.299,50.991,51.23,195637,0.0,1.0
2012-12-26,51.19,51.64,51.134,51.56,118781,51.19,51.64,51.134,51.56,118781,0.0,1.0
2012-12-27,51.46,51.539,50.74,50.87,142750,51.46,51.539,50.74,50.87,142750,0.0,1.0
2012-12-28,51.01,51.3199,50.7803,51.28,136668,51.01,51.3199,50.7803,51.28,136668,0.0,1.0
2012-12-31,52.0318,52.45,51.25,51.25,333686,52.0318,52.45,51.25,51.25,333686,0.0,1.0
2013-01-02,52.75,53.39,52.74,52.99,329796,52.75,53.39,52.74,52.99,329796,0.0,1.0
2013-01-03,51.48,52.54,51.25,52.3199,272401,51.48,52.54,51.25,52.3199,272401,0.0,1.0
2013-01-04,50.96,51.05,49.97,50.362,379241,50.96,51.05,49.97,50.362,379241,0.0,1.0
2013-01-07,50.34,50.61,50.1,50.25,130851,50.34,50.61,50.1,50.25,130851,0.0,1.0
2013-01-08,51.05,51.37,50.7099,50.93,347647,51.05,51.37,50.7099,50.93,347647,0.0,1.0
2013-01-09,51.0,51.23,50.634,51.17,326875,51.0,51.23,50.634,51.17,326875,0.0,1.0
2013-01-10,51.97,52.31,51.7,51.71,199833,51.97,52.31,51.7,51.71,199833,0.0,1.0
2013-01-11,51.37,51.88,50.75,51.86,244723,51.37,51.88,50.75,51.86,244723,0.0,1.0
2013-01-14,51.65,51.9496,51.43,51.9,186254,51.65,51.9496,51.43,51.9,186254,0.0,1.0
2013-01-15,52.32,52.706,52.24,52.47,243579,52.32,52.706,52.24,52.47,243579,0.0,1.0
2013-01-16,52.38,52.55,52.08,52.21,82458,52.38,52.55,52.08,52.21,82458,0.0,1.0
2013-01-17,52.81,53.51,51.84,51.9,412375,52.81,53.51,51.84,51.9,412375,0.0,1.0
2013-01-18,52.65,53.22,52.65,53.19,100790,52.65,53.22,52.65,53.19,100790,0.0,1.0
2013-01-22,53.02,53.37,52.834,52.92,115406,53.02,53.37,52.834,52.92,115406,0.0,1.0
2013-01-23,52.74,53.1834,52.59,53.18,116606,52.74,53.1834,52.59,53.18,116606,0.0,1.0
2013-01-24,51.6,52.11,51.42,51.94,355277,51.6,52.11,51.42,51.94,355277,0.0,1.0
2013-01-25,51.05,51.294,50.83,50.98,309343,51.05,51.294,50.83,50.98,309343,0.0,1.0
2013-01-28,50.82,51.1,50.656,50.8,284432,50.82,51.1,50.656,50.8,284432,0.0,1.0
2013-01-29,51.29,51.45,51.07,51.24,250129,51.29,51.45,51.07,51.24,250129,0.0,1.0
2013-01-30,52.04,52.551,51.69,52.34,392926,52.04,52.551,51.69,52.34,392926,0.0,1.0
2013-01-31,51.37,51.78,50.93,51.67,255736,51.37,51.78,50.93,51.67,255736,0.0,1.0
2013-02-01,51.55,52.352,51.19,52.29,284538,51.55,52.352,51.19,52.29,284538,0.0,1.0
2013-02-04,51.91,52.093,51.36,51.36,212723,51.91,52.093,51.36,51.36,212723,0.0,1.0
2013-02-05,51.88,52.37,51.47,52.37,215691,51.88,52.37,51.47,52.37,215691,0.0,1.0
2013-02-06,52.12,52.26,51.91,51.95,206315,52.12,52.26,51.91,51.95,206315,0.0,1.0
2013-02-07,51.78,52.46,51.33,51.37,447546,51.78,52.46,51.33,51.37,447546,0.0,1.0
2013-02-08,51.57,51.88,51.37,51.52,136669,51.57,51.88,51.37,51.52,136669,0.0,1.0
2013-02-11,50.38,50.566,50.12,50.42,403347,50.38,50.566,50.12,50.42,403347,0.0,1.0
2013-02-12,50.49,50.6095,49.88,50.15,201888,50.49,50.6095,49.88,50.15,201888,0.0,1.0
2013-02-13,49.94,50.33,49.791,50.28,427090,49.94,50.33,49.791,50.28,427090,0.0,1.0
2013-02-14,49.478,50.32,49.31,50.1,880655,49.478,50.32,49.31,50.1,880655,0.0,1.0
2013-02-15,47.82,48.35,47.15,48.25,1569842,47.82,48.35,47.15,48.25,1569842,0.0,1.0
2013-02-19,47.56,47.86,47.306,47.84,390195,47.56,47.86,47.306,47.84,390195,0.0,1.0
2013-02-20,45.08,46.66,44.734,46.63,747403,45.08,46.66,44.734,46.63,747403,0.0,1.0
2013-02-21,45.86,46.31,45.4,45.41,356524,45.86,46.31,45.4,45.41,356524,0.0,1.0
2013-02-22,46.06,46.07,45.39,45.61,153534,46.06,46.07,45.39,45.61,153534,0.0,1.0
2013-02-25,46.92,47.07,46.31,46.43,187433,46.92,47.07,46.31,46.43,187433,0.0,1.0
2013-02-26,48.11,48.45,46.31,46.98,514897,48.11,48.45,46.31,46.98,514897,0.0,1.0
2013-02-27,47.03,47.73,46.796,47.64,224528,47.03,47.73,46.796,47.64,224528,0.0,1.0
2013-02-28,46.02,46.76,45.7,46.74,282727,46.02,46.76,45.7,46.74,282727,0.0,1.0
2013-03-01,45.76,46.43,45.52,46.16,359452,45.76,46.43,45.52,46.16,359452,0.0,1.0
2013-03-04,45.62,45.876,45.38,45.7,166697,45.62,45.876,45.38,45.7,166697,0.0,1.0
2013-03-05,45.73,46.27,45.564,46.11,170932,45.73,46.27,45.564,46.11,170932,0.0,1.0
2013-03-06,46.18,46.28,45.01,45.54,269888,46.18,46.28,45.01,45.54,269888,0.0,1.0
2013-03-07,45.85,46.17,45.72,46.07,119303,45.85,46.17,45.72,46.07,119303,0.0,1.0
2013-03-08,45.9,46.34,45.13,45.19,309181,45.9,46.34,45.13,45.19,309181,0.0,1.0
2013-03-11,46.07,46.09,45.851,45.96,74577,46.07,46.09,45.851,45.96,74577,0.0,1.0
2013-03-12,46.77,47.05,46.6,46.72,132429,46.77,47.05,46.6,46.72,132429,0.0,1.0
2013-03-13,46.46,47.02,46.3101,46.79,150588,46.46,47.02,46.3101,46.79,150588,0.0,1.0
2013-03-14,46.46,46.736,46.03,46.03,75259,46.46,46.736,46.03,46.03,75259,0.0,1.0
2013-03-15,46.63,47.02,46.63,46.73,140733,46.63,47.02,46.63,46.73,140733,0.0,1.0
2013-03-18,47.44,47.76,47.27,47.65,204669,47.44,47.76,47.27,47.65,204669,0.0,1.0
2013-03-19,47.89,48.06,47.33,47.37,333500,47.89,48.06,47.33,47.37,333500,0.0,1.0
2013-03-20,47.46,47.754,47.3,47.56,156580,47.46,47.754,47.3,47.56,156580,0.0,1.0
2013-03-21,48.0,48.1,47.836,47.97,136483,48.0,48.1,47.836,47.97,136483,0.0,1.0
2013-03-22,47.59,47.85,47.5176,47.52,164467,47.59,47.85,47.5176,47.52,164467,0.0,1.0
2013-03-25,47.39,47.6,46.87,47.06,296864,47.39,47.6,46.87,47.06,296864,0.0,1.0
2013-03-26,47.1,47.19,46.81,46.94,323247,47.1,47.19,46.81,46.94,323247,0.0,1.0
2013-03-27,47.43,47.61,46.9321,47.01,171835,47.43,47.61,46.9321,47.01,171835,0.0,1.0
2013-03-28,46.89,47.29,46.76,46.95,138663,46.89,47.29,46.76,46.95,138663,0.0,1.0
2013-04-01,47.06,47.15,46.87,46.95,112066,47.06,47.15,46.87,46.95,112066,0.0,1.0
2013-04-02,45.66,46.17,45.56,46.06,226698,45.66,46.17,45.56,46.06,226698,0.0,1.0
2013-04-03,44.58,45.68,44.15,45.39,489087,44.58,45.68,44.15,45.39,489087,0.0,1.0
2013-04-04,44.31,44.5,43.825,43.93,246790,44.31,44.5,43.825,43.93,246790,0.0,1.0
2013-04-05,45.85,45.956,44.83,45.08,224841,45.85,45.956,44.83,45.08,224841,0.0,1.0
2013-04-08,45.47,45.71,45.16,45.59,121614,45.47,45.71,45.16,45.59,121614,0.0,1.0
2013-04-09,46.18,46.48,45.56,45.56,147818,46.18,46.48,45.56,45.56,147818,0.0,1.0
2013-04-10,44.61,45.76,44.56,45.76,380922,44.61,45.76,44.56,45.76,380922,0.0,1.0
2013-04-11,44.76,45.18,44.53,44.6,132822,44.76,45.18,44.53,44.6,132822,0.0,1.0
2013-04-12,40.46,43.431,40.18,43.28,1350472,40.46,43.431,40.18,43.28,1350472,0.0,1.0
2013-04-15,32.81,36.09,32.3,35.68,2601131,32.81,36.09,32.3,35.68,2601131,0.0,1.0
2013-04-16,33.73,35.1,33.151,34.98,1265911,33.73,35.1,33.151,34.98,1265911,0.0,1.0
2013-04-17,33.75,35.024,33.45,34.32,644200,33.75,35.024,33.45,34.32,644200,0.0,1.0
2013-04-18,34.63,35.22,34.25,34.54,539111,34.63,35.22,34.25,34.54,539111,0.0,1.0
2013-04-19,35.35,35.67,34.84,35.66,374621,35.35,35.67,34.84,35.66,374621,0.0,1.0
2013-04-22,36.79,37.0001,36.3912,36.95,407015,36.79,37.0001,36.3912,36.95,407015,0.0,1.0
2013-04-23,36.15,36.38,35.42,36.36,506313,36.15,36.38,35.42,36.36,506313,0.0,1.0
2013-04-24,37.08,37.189,36.5601,36.89,221782,37.08,37.189,36.5601,36.89,221782,0.0,1.0
2013-04-25,39.05,39.309,37.97,38.08,364718,39.05,39.309,37.97,38.08,364718,0.0,1.0
2013-04-26,38.6257,40.16,38.13,39.48,600627,38.6257,40.16,38.13,39.48,600627,0.0,1.0
2013-04-29,39.45,39.71,39.02,39.36,152494,39.45,39.71,39.02,39.36,152494,0.0,1.0
2013-04-30,39.73,39.79,39.03,39.47,185332,39.73,39.79,39.03,39.47,185332,0.0,1.0
2013-05-01,38.82,39.04,37.796,38.5,456611,38.82,39.04,37.796,38.5,456611,0.0,1.0
2013-05-02,39.26,39.5,39.12,39.32,160820,39.26,39.5,39.12,39.32,160820,0.0,1.0
2013-05-03,39.33,39.68,39.001,39.15,288984,39.33,39.68,39.001,39.15,288984,0.0,1.0
2013-05-06,39.4,39.55,39.12,39.47,126884,39.4,39.55,39.12,39.47,126884,0.0,1.0
2013-05-07,38.3999,38.52,37.8622,38.39,220593,38.3999,38.52,37.8622,38.39,220593,0.0,1.0
2013-05-08,39.55,39.72,39.04,39.16,141608,39.55,39.72,39.04,39.16,141608,0.0,1.0
2013-05-09,38.62,39.47,38.47,38.92,157978,38.62,39.47,38.47,38.92,157978,0.0,1.0
2013-05-10,37.95,38.02,36.66,37.19,422489,37.95,38.02,36.66,37.19,422489,0.0,1.0
2013-05-13,37.27,37.57,37.16,37.33,128965,37.27,37.57,37.16,37.33,128965,0.0,1.0
2013-05-14,36.94,37.68,36.9068,37.01,265166,36.94,37.68,36.9068,37.01,265166,0.0,1.0
2013-05-15,35.18,36.47,34.94,36.23,588074,35.18,36.47,34.94,36.23,588074,0.0,1.0
2013-05-16,34.88,35.0799,34.3,34.37,309434,34.88,35.0799,34.3,34.37,309434,0.0,1.0
2013-05-17,33.16,34.51,33.16,34.34,411882,33.16,34.51,33.16,34.34,411882,0.0,1.0
2013-05-20,35.42,35.54,33.07,33.1,561748,35.42,35.54,33.07,33.1,561748,0.0,1.0
2013-05-21,34.17,34.5899,33.41,33.77,477788,34.17,34.5899,33.41,33.77,477788,0.0,1.0
2013-05-22,33.67,36.32,33.15,34.88,910554,33.67,36.32,33.15,34.88,910554,0.0,1.0
2013-05-23,35.14,35.23,34.0601,35.08,433068,35.14,35.23,34.0601,35.08,433068,0.0,1.0
2013-05-24,34.68,35.0899,34.63,34.89,104256,34.68,35.0899,34.63,34.89,104256,0.0,1.0
2013-05-28,34.53,35.61,34.15,34.63,403079,34.53,35.61,34.15,34.63,403079,0.0,1.0
2013-05-29,35.28,35.28,34.63,34.86,191579,35.28,35.28,34.63,34.86,191579,0.0,1.0
2013-05-30,36.34,36.5,36.0645,36.25,213438,36.34,36.5,36.0645,36.25,213438,0.0,1.0
2013-05-31,34.78,35.93,34.7608,35.76,418944,34.78,35.93,34.7608,35.76,418944,0.0,1.0
2013-06-03,36.16,36.37,35.07,35.21,211360,36.16,36.37,35.07,35.21,211360,0.0,1.0
2013-06-04,35.45,35.57,34.96,35.47,152531,35.45,35.57,34.96,35.47,152531,0.0,1.0
2013-06-05,35.62,36.05,35.36,35.61,186619,35.62,36.05,35.36,35.61,186619,0.0,1.0
2013-06-06,36.16,36.72,35.379,35.57,252013,36.16,36.72,35.379,35.57,252013,0.0,1.0
2013-06-07,34.48,35.15,34.4,34.84,291937,34.48,35.15,34.4,34.84,291937,0.0,1.0
2013-06-10,34.8,34.95,34.3,34.47,94827,34.8,34.95,34.3,34.47,94827,0.0,1.0
2013-06-11,34.43,34.54,33.91,33.94,131785,34.43,34.54,33.91,33.94,131785,0.0,1.0
2013-06-12,34.93,35.248,34.25,34.27,134786,34.93,35.248,34.25,34.27,134786,0.0,1.0
2013-06-13,34.66,34.88,34.2,34.48,220501,34.66,34.88,34.2,34.48,220501,0.0,1.0
2013-06-14,35.03,35.11,34.77,34.8,134767,35.03,35.11,34.77,34.8,134767,0.0,1.0
2013-06-17,34.71,34.8342,34.59,34.75,76985,34.71,34.8342,34.59,34.75,76985,0.0,1.0
2013-06-18,33.84,34.31,33.555,34.17,437627,33.84,34.31,33.555,34.17,437627,0.0,1.0
2013-06-19,33.03,34.26,32.95,34.05,281748,33.03,34.26,32.95,34.05,281748,0.0,1.0
2013-06-20,29.4,30.798,29.2743,30.22,751903,29.4,30.798,29.2743,30.22,751903,0.0,1.0
2013-06-21,30.18,31.14,29.85,30.15,207832,30.18,31.14,29.85,30.15,207832,0.0,1.0
2013-06-24,29.57,29.91,29.25,29.74,253272,29.57,29.91,29.25,29.74,253272,0.0,1.0
2013-06-25,29.29,29.54,29.0401,29.41,158916,29.29,29.54,29.0401,29.41,158916,0.0,1.0
2013-06-26,26.641,27.47,26.53,27.45,1378617,26.641,27.47,26.53,27.45,1378617,0.0,1.0
2013-06-27,25.39,27.18,25.27,27.04,1100380,25.39,27.18,25.27,27.04,1100380,0.0,1.0
2013-06-28,27.01,27.0581,24.76,25.03,1315160,27.01,27.0581,24.76,25.03,1315160,0.0,1.0
2013-07-01,27.91,28.22,27.1,27.35,619905,27.91,28.22,27.1,27.35,619905,0.0,1.0
2013-07-02,27.41,28.0243,27.2901,27.81,762299,27.41,28.0243,27.2901,27.81,762299,0.0,1.0
2013-07-03,27.6901,28.16,27.636,27.72,211203,27.6901,28.16,27.636,27.72,211203,0.0,1.0
2013-07-05,26.51,26.55,25.91,26.5,462860,26.51,26.55,25.91,26.5,462860,0.0,1.0
2013-07-08,27.1,27.255,26.79,26.79,96094,27.1,27.255,26.79,26.79,96094,0.0,1.0
2013-07-09,27.59,27.989,27.37,27.53,208863,27.59,27.989,27.37,27.53,208863,0.0,1.0
2013-07-10,27.72,28.33,27.57,27.8,238080,27.72,28.33,27.57,27.8,238080,0.0,1.0
2013-07-11,29.21,29.4,28.89,29.22,250746,29.21,29.4,28.89,29.22,250746,0.0,1.0
2013-07-12,29.15,29.24,28.84,28.9,92207,29.15,29.24,28.84,28.9,92207,0.0,1.0
2013-07-15,29.21,29.29,29.086,29.13,60640,29.21,29.29,29.086,29.13,60640,0.0,1.0
2013-07-16,29.53,29.65,29.261,29.49,128135,29.53,29.65,29.261,29.49,128135,0.0,1.0
2013-07-17,28.8,29.85,28.54,29.56,276747,28.8,29.85,28.54,29.56,276747,0.0,1.0
2013-07-18,29.14,29.31,29.02,29.17,54936,29.14,29.31,29.02,29.17,54936,0.0,1.0
2013-07-19,29.6,29.7228,29.39,29.49,103889,29.6,29.7228,29.39,29.49,103889,0.0,1.0
2013-07-22,31.32,31.56,30.72,30.72,399199,31.32,31.56,30.72,30.72,399199,0.0,1.0
2013-07-23,31.66,31.83,31.06,31.23,334547,31.66,31.83,31.06,31.23,334547,0.0,1.0
2013-07-24,30.7,31.52,30.39,31.46,259245,30.7,31.52,30.39,31.46,259245,0.0,1.0
2013-07-25,31.15,31.26,30.75,30.75,222300,31.15,31.26,30.75,30.75,222300,0.0,1.0
2013-07-26,31.25,31.29,30.352,30.95,161972,31.25,31.29,30.352,30.95,161972,0.0,1.0
2013-07-29,31.1,31.26,31.03,31.22,119403,31.1,31.26,31.03,31.22,119403,0.0,1.0
2013-07-30,30.93,31.0,30.581,30.8,166910,30.93,31.0,30.581,30.8,166910,0.0,1.0
2013-07-31,30.86,31.33,30.06,30.9,379822,30.86,31.33,30.06,30.9,379822,0.0,1.0
2013-08-01,30.22,30.85,30.13,30.73,179294,30.22,30.85,30.13,30.73,179294,0.0,1.0
2013-08-02,30.09,30.54,30.09,30.27,157230,30.09,30.54,30.09,30.27,157230,0.0,1.0
2013-08-05,29.79,30.21,29.61,30.0,128117,29.79,30.21,29.61,30.0,128117,0.0,1.0
2013-08-06,28.952,29.17,28.77,29.1101,225801,28.952,29.17,28.77,29.1101,225801,0.0,1.0
2013-08-07,28.99,29.24,28.891,28.98,114736,28.99,29.24,28.891,28.98,114736,0.0,1.0
2013-08-08,30.33,30.38,29.32,29.34,96532,30.33,30.38,29.32,29.34,96532,0.0,1.0
2013-08-09,30.32,30.51,30.0838,30.17,92258,30.32,30.51,30.0838,30.17,92258,0.0,1.0
2013-08-12,31.44,31.81,31.32,31.64,137616,31.44,31.81,31.32,31.64,137616,0.0,1.0
2013-08-13,30.74,31.19,30.61,31.13,165280,30.74,31.19,30.61,31.13,165280,0.0,1.0
2013-08-14,31.33,31.39,30.7,30.7,191688,31.33,31.39,30.7,30.7,191688,0.0,1.0
2013-08-15,32.65,32.95,30.86,30.91,514037,32.65,32.95,30.86,30.91,514037,0.0,1.0
2013-08-16,33.12,33.41,32.53,33.09,605123,33.12,33.41,32.53,33.09,605123,0.0,1.0
2013-08-19,32.81,33.06,32.64,33.0,333047,32.81,33.06,32.64,33.0,333047,0.0,1.0
2013-08-20,33.029,33.32,32.85,32.86,224672,33.029,33.32,32.85,32.86,224672,0.0,1.0
2013-08-21,32.86,33.37,32.55,32.67,237543,32.86,33.37,32.55,32.67,237543,0.0,1.0
2013-08-22,33.21,33.51,32.92,33.05,1122954,33.21,33.51,32.92,33.05,1122954,0.0,1.0
2013-08-23,34.2,34.33,33.04,33.09,456021,34.2,34.33,33.04,33.09,456021,0.0,1.0
2013-08-26,34.44,34.52,33.83,34.2,269080,34.44,34.52,33.83,34.2,269080,0.0,1.0
2013-08-27,35.07,35.45,34.98,35.18,479529,35.07,35.45,34.98,35.18,479529,0.0,1.0
2013-08-28,35.06,35.4021,35.05,35.26,354346,35.06,35.4021,35.05,35.26,354346,0.0,1.0
2013-08-29,34.67,34.99,34.46,34.75,318588,34.67,34.99,34.46,34.75,318588,0.0,1.0
2013-08-30,34.06,34.55,33.9,34.05,302421,34.06,34.55,33.9,34.05,302421,0.0,1.0
2013-09-03,34.95,35.15,34.27,34.45,162219,34.95,35.15,34.27,34.45,162219,0.0,1.0
2013-09-04,34.06,34.1328,33.59,34.06,968611,34.06,34.1328,33.59,34.06,968611,0.0,1.0
2013-09-05,32.81,33.91,32.65,33.81,274044,32.81,33.91,32.65,33.81,274044,0.0,1.0
2013-09-06,33.83,33.93,33.4399,33.46,446549,33.83,33.93,33.4399,33.46,446549,0.0,1.0
2013-09-09,33.7,33.9176,33.606,33.91,212596,33.7,33.9176,33.606,33.91,212596,0.0,1.0
2013-09-10,32.61,32.724,32.29,32.63,336991,32.61,32.724,32.29,32.63,336991,0.0,1.0
2013-09-11,32.58,32.62,32.39,32.5,102119,32.58,32.62,32.39,32.5,102119,0.0,1.0
2013-09-12,30.56,31.11,30.522,31.03,452621,30.56,31.11,30.522,31.03,452621,0.0,1.0
2013-09-13,30.62,30.68,29.83,30.28,190793,30.62,30.68,29.83,30.28,190793,0.0,1.0
2013-09-16,29.91,30.684,29.89,30.43,126791,29.91,30.684,29.89,30.43,126791,0.0,1.0
2013-09-17,29.95,30.19,29.8,30.12,131143,29.95,30.19,29.8,30.12,131143,0.0,1.0
2013-09-18,32.715,32.774,29.29,29.37,713220,32.715,32.774,29.29,29.37,713220,0.0,1.0
2013-09-19,32.63,33.13,32.4025,32.75,323787,32.63,33.13,32.4025,32.75,323787,0.0,1.0
2013-09-20,30.7,32.17,30.7,32.03,416868,30.7,32.17,30.7,32.03,416868,0.0,1.0
2013-09-23,30.52,30.94,30.4,30.46,124923,30.52,30.94,30.4,30.46,124923,0.0,1.0
2013-09-24,30.58,30.8,29.8756,29.91,125146,30.58,30.8,29.8756,29.91,125146,0.0,1.0
2013-09-25,31.12,31.314,30.4907,30.59,164195,31.12,31.314,30.4907,30.59,164195,0.0,1.0
2013-09-26,30.65,31.21,30.416,31.05,143270,30.65,31.21,30.416,31.05,143270,0.0,1.0
2013-09-27,31.25,31.5299,31.17,31.19,208851,31.25,31.5299,31.17,31.19,208851,0.0,1.0
2013-09-30,30.82,31.28,30.59,30.7,85090,30.82,31.28,30.59,30.7,85090,0.0,1.0
2013-10-01,29.09,29.41,28.75,29.41,285713,29.09,29.41,28.75,29.41,285713,0.0,1.0
2013-10-02,30.29,30.6399,29.4401,29.45,266588,30.29,30.6399,29.4401,29.45,266588,0.0,1.0
2013-10-03,30.35,30.55,29.9,30.19,270972,30.35,30.55,29.9,30.19,270972,0.0,1.0
2013-10-04,30.02,30.3,29.78,30.3,291543,30.02,30.3,29.78,30.3,291543,0.0,1.0
2013-10-07,30.56,30.88,30.33,30.35,160311,30.56,30.88,30.33,30.35,160311,0.0,1.0
2013-10-08,30.45,30.92,30.38,30.66,236212,30.45,30.92,30.38,30.66,236212,0.0,1.0
2013-10-09,29.81,30.16,29.28,29.87,285682,29.81,30.16,29.28,29.87,285682,0.0,1.0
2013-10-10,28.92,29.69,28.86,29.4,165867,28.92,29.69,28.86,29.4,165867,0.0,1.0
2013-10-11,28.13,28.2,27.764,28.0,233303,28.13,28.2,27.764,28.0,233303,0.0,1.0
2013-10-14,28.21,28.88,28.21,28.71,148069,28.21,28.88,28.21,28.71,148069,0.0,1.0
2013-10-15,28.63,28.89,27.91,27.95,211404,28.63,28.89,27.91,27.95,211404,0.0,1.0
2013-10-16,28.55,28.7099,28.07,28.45,174117,28.55,28.7099,28.07,28.45,174117,0.0,1.0
2013-10-17,30.42,30.6,30.12,30.22,181560,30.42,30.6,30.12,30.22,181560,0.0,1.0
2013-10-18,30.141,30.36,30.02,30.16,82981,30.141,30.36,30.02,30.16,82981,0.0,1.0
2013-10-21,30.22,30.35,30.12,30.3,84349,30.22,30.35,30.12,30.3,84349,0.0,1.0
2013-10-22,31.34,31.53,30.8,30.8,200513,31.34,31.53,30.8,30.8,200513,0.0,1.0
2013-10-23,31.01,31.19,30.86,30.98,137017,31.01,31.19,30.86,30.98,137017,0.0,1.0
2013-10-24,31.59,31.88,31.39,31.39,236657,31.59,31.88,31.39,31.39,236657,0.0,1.0
2013-10-25,31.86,32.04,31.4,31.4,232427,31.86,32.04,31.4,31.4,232427,0.0,1.0
2013-10-28,31.96,32.32,31.71,31.86,799311,31.96,32.32,31.71,31.86,799311,0.0,1.0
2013-10-29,31.56,31.92,31.48,31.78,230672,31.56,31.92,31.48,31.78,230672,0.0,1.0
2013-10-30,31.45,32.2399,31.09,32.08,251022,31.45,32.2399,31.09,32.08,251022,0.0,1.0
2013-10-31,30.56,30.9,30.363,30.71,158204,30.56,30.9,30.363,30.71,158204,0.0,1.0
2013-11-01,30.2,30.2628,29.26,30.16,636419,30.2,30.2628,29.26,30.16,636419,0.0,1.0
2013-11-04,30.14,30.4528,30.114,30.29,70111,30.14,30.4528,30.114,30.29,70111,0.0,1.0
2013-11-05,29.99,30.15,29.741,30.07,157302,29.99,30.15,29.741,30.07,157302,0.0,1.0
2013-11-06,30.33,30.396,30.196,30.27,602579,30.33,30.396,30.196,30.27,602579,0.0,1.0
2013-11-07,29.84,30.17,29.68,29.85,274840,29.84,30.17,29.68,29.85,274840,0.0,1.0
2013-11-08,28.96,29.01,28.631,29.01,183051,28.96,29.01,28.631,29.01,183051,0.0,1.0
2013-11-11,28.73,28.78,28.64,28.78,59681,28.73,28.78,28.64,28.78,59681,0.0,1.0
2013-11-12,28.0544,28.72,27.7,28.57,337040,28.0544,28.72,27.7,28.57,337040,0.0,1.0
2013-11-13,28.26,28.42,28.04,28.29,105204,28.26,28.42,28.04,28.29,105204,0.0,1.0
2013-11-14,28.91,29.23,28.74,28.74,387068,28.91,29.23,28.74,28.74,387068,0.0,1.0
2013-11-15,28.91,29.04,28.83,28.87,444364,28.91,29.04,28.83,28.87,444364,0.0,1.0
2013-11-18,28.26,28.75,28.1,28.66,215748,28.26,28.75,28.1,28.66,215748,0.0,1.0
2013-11-19,28.27,28.5,28.23,28.27,65898,28.27,28.5,28.23,28.27,65898,0.0,1.0
2013-11-20,26.9,28.02,26.74,27.69,366865,26.9,28.02,26.74,27.69,366865,0.0,1.0
2013-11-21,26.82,27.0,26.51,26.77,471074,26.82,27.0,26.51,26.77,471074,0.0,1.0
2013-11-22,26.82,27.02,26.78,27.0,241846,26.82,27.02,26.78,27.0,241846,0.0,1.0
2013-11-25,27.07,27.3,26.43,26.43,231083,27.07,27.3,26.43,26.43,231083,0.0,1.0
2013-11-26,26.76,27.014,26.6601,26.79,116378,26.76,27.014,26.6601,26.79,116378,0.0,1.0
2013-11-27,26.59,27.13,26.5,27.09,129715,26.59,27.13,26.5,27.09,129715,0.0,1.0
2013-11-29,27.2,27.36,27.13,27.17,52041,27.2,27.36,27.13,27.17,52041,0.0,1.0
2013-12-02,25.78,26.54,25.721,26.54,294538,25.78,26.54,25.721,26.54,294538,0.0,1.0
2013-12-03,25.92,26.03,25.6,25.73,134944,25.92,26.03,25.6,25.73,134944,0.0,1.0
2013-12-04,26.84,27.19,26.04,26.06,357036,26.84,27.19,26.04,26.06,357036,0.0,1.0
2013-12-05,26.11,26.48,25.6948,26.17,180467,26.11,26.48,25.6948,26.17,180467,0.0,1.0
2013-12-06,26.19,26.5,25.961,26.3,181981,26.19,26.5,25.961,26.3,181981,0.0,1.0
2013-12-09,26.72,26.804,26.35,26.35,125029,26.72,26.804,26.35,26.35,125029,0.0,1.0
2013-12-10,27.68,27.87,27.53,27.805,227216,27.68,27.87,27.53,27.805,227216,0.0,1.0
2013-12-11,27.23,27.67,27.21,27.52,105533,27.23,27.67,27.21,27.52,105533,0.0,1.0
2013-12-12,26.08,26.3,25.95,26.25,167098,26.08,26.3,25.95,26.25,167098,0.0,1.0
2013-12-13,26.56,26.6,26.34,26.35,92368,26.56,26.6,26.34,26.35,92368,0.0,1.0
2013-12-16,26.69,27.17,26.33,26.33,154754,26.69,27.17,26.33,26.33,154754,0.0,1.0
2013-12-17,26.25,26.77,26.14,26.3841,112454,26.25,26.77,26.14,26.3841,112454,0.0,1.0
2013-12-18,25.81,26.87,25.64,26.38,304200,25.81,26.87,25.64,26.38,304200,0.0,1.0
2013-12-19,24.54,25.0401,24.39,25.0,251531,24.54,25.0401,24.39,25.0,251531,0.0,1.0
2013-12-20,25.02,25.26,24.64,24.83,278074,25.02,25.26,24.64,24.83,278074,0.0,1.0
2013-12-23,24.87,25.08,24.8,24.86,94367,24.87,25.08,24.8,24.86,94367,0.0,1.0
2013-12-24,25.1,25.14,24.93,24.95,69200,25.1,25.14,24.93,24.95,69200,0.0,1.0
2013-12-26,25.37,25.63,25.35,25.62,85945,25.37,25.63,25.35,25.62,85945,0.0,1.0
2013-12-27,25.56,25.66,25.44,25.64,95453,25.56,25.66,25.44,25.64,95453,0.0,1.0
2013-12-30,24.79,25.23,24.691,25.23,153239,24.79,25.23,24.691,25.23,153239,0.0,1.0
2013-12-31,25.1,25.5415,24.36,24.42,208162,25.1,25.5415,24.36,24.42,208162,0.0,1.0
2014-01-02,25.95,26.22,25.82,25.91,136611,25.95,26.22,25.82,25.91,136611,0.0,1.0
2014-01-03,26.5,26.59,26.17,26.22,90477,26.5,26.59,26.17,26.22,90477,0.0,1.0
2014-01-06,26.55,26.92,25.95,26.65,273461,26.55,26.92,25.95,26.65,273461,0.0,1.0
2014-01-07,26.27,26.3,25.98,26.15,103020,26.27,26.3,25.98,26.15,103020,0.0,1.0
2014-01-08,25.95,26.1,25.72,25.91,129540,25.95,26.1,25.72,25.91,129540,0.0,1.0
2014-01-09,26.11,26.18,25.9101,25.95,65230,26.11,26.18,25.9101,25.95,65230,0.0,1.0
2014-01-10,26.91,26.95,26.62,26.63,130032,26.91,26.95,26.62,26.63,130032,0.0,1.0
2014-01-13,27.22,27.23,26.884,26.91,73495,27.22,27.23,26.884,26.91,73495,0.0,1.0
2014-01-14,26.71,27.21,26.6632,27.0,270827,26.71,27.21,26.6632,27.0,270827,0.0,1.0
2014-01-15,26.62,26.676,26.38,26.4,95192,26.62,26.676,26.38,26.4,95192,0.0,1.0
2014-01-16,26.69,26.73,26.58,26.69,59147,26.69,26.73,26.58,26.69,59147,0.0,1.0
2014-01-17,27.18,27.21,26.8801,26.92,172627,27.18,27.21,26.8801,26.92,172627,0.0,1.0
2014-01-21,26.63,26.7268,26.4501,26.48,165511,26.63,26.7268,26.4501,26.48,165511,0.0,1.0
2014-01-22,26.41,26.66,26.41,26.63,59180,26.41,26.66,26.41,26.63,59180,0.0,1.0
2014-01-23,27.52,27.6599,27.18,27.19,245556,27.52,27.6599,27.18,27.19,245556,0.0,1.0
2014-01-24,27.77,27.83,27.46,27.67,171831,27.77,27.83,27.46,27.67,171831,0.0,1.0
2014-01-27,27.2,27.65,27.09,27.5,154637,27.2,27.65,27.09,27.5,154637,0.0,1.0
2014-01-28,27.16,27.36,26.89,27.36,50808,27.16,27.36,26.89,27.36,50808,0.0,1.0
2014-01-29,27.84,27.84,27.27,27.72,233557,27.84,27.84,27.27,27.72,233557,0.0,1.0
2014-01-30,26.7,26.86,26.6,26.64,132962,26.7,26.86,26.6,26.64,132962,0.0,1.0
2014-01-31,26.81,27.11,26.56,27.04,109190,26.81,27.11,26.56,27.04,109190,0.0,1.0
2014-02-03,27.35,27.68,26.93,26.98,182781,27.35,27.68,26.93,26.98,182781,0.0,1.0
2014-02-04,27.19,27.26,26.94,26.96,59641,27.19,27.26,26.94,26.96,59641,0.0,1.0
2014-02-05,27.35,27.61,27.15,27.54,131446,27.35,27.61,27.15,27.54,131446,0.0,1.0
2014-02-06,27.3,27.41,27.14,27.4,112472,27.3,27.41,27.14,27.4,112472,0.0,1.0
2014-02-07,27.74,27.78,27.35,27.35,133584,27.74,27.78,27.35,27.35,133584,0.0,1.0
2014-02-10,28.07,28.178,28.0,28.0,163013,28.07,28.178,28.0,28.0,163013,0.0,1.0
2014-02-11,28.72,28.89,28.27,28.27,315730,28.72,28.89,28.27,28.27,315730,0.0,1.0
2014-02-12,28.74,28.986,28.6101,28.75,165855,28.74,28.986,28.6101,28.75,165855,0.0,1.0
2014-02-13,29.25,29.27,28.874,28.88,165001,29.25,29.27,28.874,28.88,165001,0.0,1.0
2014-02-14,29.97,30.07,29.8,29.88,338052,29.97,30.07,29.8,29.88,338052,0.0,1.0
2014-02-18,30.09,30.21,29.949,30.08,168268,30.09,30.21,29.949,30.08,168268,0.0,1.0
2014-02-19,29.575,30.09,29.52,30.03,271225,29.575,30.09,29.52,30.03,271225,0.0,1.0
2014-02-20,30.1657,30.21,29.63,29.76,215057,30.1657,30.21,29.63,29.76,215057,0.0,1.0
2014-02-21,30.15,30.36,29.98,30.16,79956,30.15,30.36,29.98,30.16,79956,0.0,1.0
2014-02-24,30.78,30.8099,30.51,30.55,180190,30.78,30.8099,30.51,30.55,180190,0.0,1.0
2014-02-25,30.88,31.027,30.59,30.61,129939,30.88,31.027,30.59,30.61,129939,0.0,1.0
2014-02-26,30.37,30.67,30.111,30.58,145589,30.37,30.67,30.111,30.58,145589,0.0,1.0
2014-02-27,30.46,30.69,30.32,30.51,89664,30.46,30.69,30.32,30.51,89664,0.0,1.0
2014-02-28,30.16,30.46,29.86,30.46,141116,30.16,30.46,29.86,30.46,141116,0.0,1.0
2014-03-03,31.459,31.5999,31.23,31.32,295925,31.459,31.5999,31.23,31.32,295925,0.0,1.0
2014-03-04,30.7,30.93,30.5565,30.61,167633,30.7,30.93,30.5565,30.61,167633,0.0,1.0
2014-03-05,30.79,31.0,30.56,30.82,111238,30.79,31.0,30.56,30.82,111238,0.0,1.0
2014-03-06,31.39,31.52,31.08,31.18,93017,31.39,31.52,31.08,31.18,93017,0.0,1.0
2014-03-07,30.879,30.9299,30.45,30.49,102979,30.879,30.9299,30.45,30.49,102979,0.0,1.0
2014-03-10,30.89,31.1098,30.74,30.76,59444,30.89,31.1098,30.74,30.76,59444,0.0,1.0
2014-03-11,31.23,31.36,30.84,31.31,86138,31.23,31.36,30.84,31.31,86138,0.0,1.0
2014-03-12,32.16,32.3,31.93,31.93,187257,32.16,32.3,31.93,31.93,187257,0.0,1.0
2014-03-13,32.34,32.47,32.04,32.13,126976,32.34,32.47,32.04,32.13,126976,0.0,1.0
2014-03-14,32.777,33.06,32.451,33.03,309456,32.777,33.06,32.451,33.03,309456,0.0,1.0
2014-03-17,32.08,32.82,31.91,32.62,165236,32.08,32.82,31.91,32.62,165236,0.0,1.0
2014-03-18,31.5768,31.906,31.46,31.5,181673,31.5768,31.906,31.46,31.5,181673,0.0,1.0
2014-03-19,30.39,31.14,30.34,31.1,222060,30.39,31.14,30.34,31.1,222060,0.0,1.0
2014-03-20,30.3,30.53,30.18,30.25,129695,30.3,30.53,30.18,30.25,129695,0.0,1.0
2014-03-21,30.58,30.863,30.57,30.84,65102,30.58,30.863,30.57,30.84,65102,0.0,1.0
2014-03-24,29.5,29.971,29.46,29.82,196674,29.5,29.971,29.46,29.82,196674,0.0,1.0
2014-03-25,29.62,29.81,29.55,29.61,93534,29.62,29.81,29.55,29.61,93534,0.0,1.0
2014-03-26,29.12,29.63,29.02,29.57,200193,29.12,29.63,29.02,29.57,200193,0.0,1.0
2014-03-27,28.75,29.0899,28.594,28.99,141537,28.75,29.0899,28.594,28.99,141537,0.0,1.0
2014-03-28,28.73,28.92,28.43,28.6,76368,28.73,28.92,28.43,28.6,76368,0.0,1.0
2014-03-31,28.32,28.81,28.28,28.7,114111,28.32,28.81,28.28,28.7,114111,0.0,1.0
2014-04-01,28.17,28.4,28.06,28.35,88137,28.17,28.4,28.06,28.35,88137,0.0,1.0
2014-04-02,28.6,28.76,28.55,28.66,65819,28.6,28.76,28.55,28.66,65819,0.0,1.0
2014-04-03,28.43,28.53,28.28,28.33,55814,28.43,28.53,28.28,28.33,55814,0.0,1.0
2014-04-04,29.16,29.34,28.87,28.99,191962,29.16,29.34,28.87,28.99,191962,0.0,1.0
2014-04-07,28.86,29.107,28.8321,28.95,133174,28.86,29.107,28.8321,28.95,133174,0.0,1.0
2014-04-08,29.39,29.53,29.344,29.5,61532,29.39,29.53,29.344,29.5,61532,0.0,1.0
2014-04-09,29.496,29.69,29.07,29.13,117954,29.496,29.69,29.07,29.13,117954,0.0,1.0
2014-04-10,29.81,29.996,29.7445,29.78,120296,29.81,29.996,29.7445,29.78,120296,0.0,1.0
2014-04-11,29.8,29.95,29.7,29.81,59190,29.8,29.95,29.7,29.81,59190,0.0,1.0
2014-04-14,30.19,30.36,30.13,30.17,35750,30.19,30.36,30.13,30.17,35750,0.0,1.0
2014-04-15,29.12,29.2,28.69,28.81,179694,29.12,29.2,28.69,28.81,179694,0.0,1.0
2014-04-16,29.13,29.14,28.93,29.0501,37704,29.13,29.14,28.93,29.0501,37704,0.0,1.0
2014-04-17,28.76,29.11,28.7,29.11,67121,28.76,29.11,28.7,29.11,67121,0.0,1.0
2014-04-21,28.54,28.57,28.31,28.45,73648,28.54,28.57,28.31,28.45,73648,0.0,1.0
2014-04-22,28.33,28.4808,27.92,28.45,113236,28.33,28.4808,27.92,28.45,113236,0.0,1.0
2014-04-23,28.33,28.3799,28.1601,28.3,116326,28.33,28.3799,28.1601,28.3,116326,0.0,1.0
2014-04-24,28.68,28.9,27.81,27.89,125721,28.68,28.9,27.81,27.89,125721,0.0,1.0
2014-04-25,29.09,29.2196,28.93,28.95,94038,29.09,29.2196,28.93,28.95,94038,0.0,1.0
2014-04-28,28.85,29.04,28.66,29.04,199013,28.85,29.04,28.66,29.04,199013,0.0,1.0
2014-04-29,28.82,29.05,28.74,28.85,64275,28.82,29.05,28.74,28.85,64275,0.0,1.0
2014-04-30,28.57,28.88,28.2125,28.53,108646,28.57,28.88,28.2125,28.53,108646,0.0,1.0
2014-05-01,28.33,28.349,28.03,28.04,77410,28.33,28.349,28.03,28.04,77410,0.0,1.0
2014-05-02,28.911,29.183,28.1599,28.3,203195,28.911,29.183,28.1599,28.3,203195,0.0,1.0
2014-05-05,29.49,29.67,29.3701,29.59,145780,29.49,29.67,29.3701,29.59,145780,0.0,1.0
2014-05-06,29.35,29.4,29.21,29.4,46016,29.35,29.4,29.21,29.4,46016,0.0,1.0
2014-05-07,28.53,29.15,28.4101,29.15,196954,28.53,29.15,28.4101,29.15,196954,0.0,1.0
2014-05-08,28.53,28.6399,28.428,28.51,90992,28.53,28.6399,28.428,28.51,90992,0.0,1.0
2014-05-09,28.51,28.64,28.35,28.64,57965,28.51,28.64,28.35,28.64,57965,0.0,1.0
2014-05-12,28.86,29.09,28.79,29.05,49726,28.86,29.09,28.79,29.05,49726,0.0,1.0
2014-05-13,28.71,28.91,28.67,28.82,19493,28.71,28.91,28.67,28.82,19493,0.0,1.0
2014-05-14,29.27,29.339,29.12,29.26,124942,29.27,29.339,29.12,29.26,124942,0.0,1.0
2014-05-15,28.78,29.11,28.706,28.79,249010,28.78,29.11,28.706,28.79,249010,0.0,1.0
2014-05-16,28.67,28.7696,28.57,28.57,64313,28.67,28.7696,28.57,28.57,64313,0.0,1.0
2014-05-19,28.69,29.108,28.66,29.06,96038,28.69,29.108,28.66,29.06,96038,0.0,1.0
2014-05-20,28.7464,28.83,28.48,28.5,19148,28.7464,28.83,28.48,28.5,19148,0.0,1.0
2014-05-21,28.6,28.63,28.25,28.55,44725,28.6,28.63,28.25,28.55,44725,0.0,1.0
2014-05-22,28.75,29.0,28.7101,28.9801,12946,28.75,29.0,28.7101,28.9801,12946,0.0,1.0
2014-05-23,28.67,28.74,28.53,28.69,24788,28.67,28.74,28.53,28.69,24788,0.0,1.0
2014-05-27,27.44,28.004,27.39,27.98,257544,27.44,28.004,27.39,27.98,257544,0.0,1.0
2014-05-28,27.13,27.36,27.036,27.27,111564,27.13,27.36,27.036,27.27,111564,0.0,1.0
2014-05-29,27.04,27.24,26.93,26.93,85893,27.04,27.24,26.93,26.93,85893,0.0,1.0
2014-05-30,26.77,26.939,26.41,26.9,108216,26.77,26.939,26.41,26.9,108216,0.0,1.0
2014-06-02,26.45,26.77,26.4,26.53,48268,26.45,26.77,26.4,26.53,48268,0.0,1.0
2014-06-03,26.57,26.6099,26.32,26.44,60418,26.57,26.6099,26.32,26.44,60418,0.0,1.0
2014-06-04,26.46,26.6397,26.36,26.52,52985,26.46,26.6397,26.36,26.52,52985,0.0,1.0
2014-06-05,26.87,26.966,26.78,26.81,28750,26.87,26.966,26.78,26.81,28750,0.0,1.0
2014-06-06,26.86,26.89,26.58,26.86,82110,26.86,26.89,26.58,26.86,82110,0.0,1.0
2014-06-09,26.88,26.93,26.86,26.91,39708,26.88,26.93,26.86,26.91,39708,0.0,1.0
2014-06-10,27.19,27.23,27.13,27.13,16573,27.19,27.23,27.13,27.13,16573,0.0,1.0
2014-06-11,27.19,27.29,27.118,27.28,19820,27.19,27.29,27.118,27.28,19820,0.0,1.0
2014-06-12,27.76,27.79,27.42,27.43,84706,27.76,27.79,27.42,27.43,84706,0.0,1.0
2014-06-13,27.87,27.92,27.67,27.67,43853,27.87,27.92,27.67,27.67,43853,0.0,1.0
2014-06-16,27.6502,27.92,27.63,27.88,57417,27.6502,27.92,27.63,27.88,57417,0.0,1.0
2014-06-17,27.61,27.67,27.3901,27.4,68531,27.61,27.67,27.3901,27.4,68531,0.0,1.0
2014-06-18,27.78,27.8,27.42,27.58,79256,27.78,27.8,27.42,27.58,79256,0.0,1.0
2014-06-19,29.66,29.79,28.49,28.49,524162,29.66,29.79,28.49,28.49,524162,0.0,1.0
2014-06-20,29.5,29.71,29.35,29.43,196938,29.5,29.71,29.35,29.43,196938,0.0,1.0
2014-06-23,29.64,29.67,29.421,29.52,87452,29.64,29.67,29.421,29.52,87452,0.0,1.0
2014-06-24,29.71,29.84,29.6,29.81,210818,29.71,29.84,29.6,29.81,210818,0.0,1.0
2014-06-25,29.71,29.95,29.6,29.62,142169,29.71,29.95,29.6,29.62,142169,0.0,1.0
2014-06-26,29.59,29.6301,29.364,29.48,98618,29.59,29.6301,29.364,29.48,98618,0.0,1.0
2014-06-27,29.59,29.7714,29.59,29.68,93784,29.59,29.7714,29.59,29.68,93784,0.0,1.0
2014-06-30,30.1391,30.15,29.3,29.3,165693,30.1391,30.15,29.3,29.3,165693,0.0,1.0
2014-07-01,30.06,30.24,29.95,30.16,101615,30.06,30.24,29.95,30.16,101615,0.0,1.0
2014-07-02,30.06,30.25,30.01,30.05,86360,30.06,30.25,30.01,30.05,86360,0.0,1.0
2014-07-03,29.75,29.82,29.52,29.61,99167,29.75,29.82,29.52,29.61,99167,0.0,1.0
2014-07-07,29.72,29.72,29.342,29.55,332564,29.72,29.72,29.342,29.55,332564,0.0,1.0
2014-07-08,29.739,29.97,29.47,29.86,186911,29.739,29.97,29.47,29.86,186911,0.0,1.0
2014-07-09,30.12,30.3,29.84,29.99,206582,30.12,30.3,29.84,29.99,206582,0.0,1.0
2014-07-10,30.47,30.769,30.42,30.76,192822,30.47,30.769,30.42,30.76,192822,0.0,1.0
2014-07-11,30.54,30.57,30.369,30.42,75977,30.54,30.57,30.369,30.42,75977,0.0,1.0
2014-07-14,29.12,29.27,28.97,29.03,182724,29.12,29.27,28.97,29.03,182724,0.0,1.0
2014-07-15,28.5799,29.387,28.47,29.24,283630,28.5799,29.387,28.47,29.24,283630,0.0,1.0
2014-07-16,28.74,28.9931,28.7001,28.76,48846,28.74,28.9931,28.7001,28.76,48846,0.0,1.0
2014-07-17,29.72,29.91,28.894,29.01,338477,29.72,29.91,28.894,29.01,338477,0.0,1.0
2014-07-18,29.282,29.33,29.08,29.15,49885,29.282,29.33,29.08,29.15,49885,0.0,1.0
2014-07-21,29.4099,29.49,29.29,29.49,58892,29.4099,29.49,29.29,29.49,58892,0.0,1.0
2014-07-22,29.09,29.4,28.99,29.4,54314,29.09,29.4,28.99,29.4,54314,0.0,1.0
2014-07-23,29.06,29.23,28.9478,29.09,61693,29.06,29.23,28.9478,29.09,61693,0.0,1.0
2014-07-24,28.45,28.66,28.25,28.65,137288,28.45,28.66,28.25,28.65,137288,0.0,1.0
2014-07-25,29.11,29.162,28.4945,28.53,128620,29.11,29.162,28.4945,28.53,128620,0.0,1.0
2014-07-28,29.02,29.05,28.93,28.97,60838,29.02,29.05,28.93,28.97,60838,0.0,1.0
2014-07-29,28.79,29.12,28.61,29.1,32447,28.79,29.12,28.61,29.1,32447,0.0,1.0
2014-07-30,28.63,28.69,28.47,28.69,42094,28.63,28.69,28.47,28.69,42094,0.0,1.0
2014-07-31,28.01,28.36,27.9,28.34,216675,28.01,28.36,27.9,28.34,216675,0.0,1.0
2014-08-01,28.42,28.574,28.38,28.51,97930,28.42,28.574,28.38,28.51,97930,0.0,1.0
2014-08-04,28.24,28.427,28.1645,28.4,70028,28.24,28.427,28.1645,28.4,70028,0.0,1.0
2014-08-05,28.2051,28.4799,27.99,28.15,74623,28.2051,28.4799,27.99,28.15,74623,0.0,1.0
2014-08-06,29.01,29.15,28.93,29.01,239612,29.01,29.15,28.93,29.01,239612,0.0,1.0
2014-08-07,29.24,29.35,28.86,28.96,235929,29.24,29.35,28.86,28.96,235929,0.0,1.0
2014-08-08,29.22,29.3,29.11,29.17,231138,29.22,29.3,29.11,29.17,231138,0.0,1.0
2014-08-11,29.1,29.1399,28.97,29.07,86789,29.1,29.1399,28.97,29.07,86789,0.0,1.0
2014-08-12,29.15,29.48,29.08,29.31,81766,29.15,29.48,29.08,29.31,81766,0.0,1.0
2014-08-13,29.23,29.35,29.1,29.3,68354,29.23,29.35,29.1,29.3,68354,0.0,1.0
2014-08-14,29.27,29.3755,29.23,29.27,53768,29.27,29.3755,29.23,29.27,53768,0.0,1.0
2014-08-15,28.88,29.15,28.4,28.49,233317,28.88,29.15,28.4,28.49,233317,0.0,1.0
2014-08-18,28.64,28.69,28.52,28.54,100333,28.64,28.69,28.52,28.54,100333,0.0,1.0
2014-08-19,28.51,28.64,28.44,28.64,57465,28.51,28.64,28.44,28.64,57465,0.0,1.0
2014-08-20,28.31,28.55,28.17,28.55,113531,28.31,28.55,28.17,28.55,113531,0.0,1.0
2014-08-21,27.69,27.8099,27.5101,27.65,133267,27.69,27.8099,27.5101,27.65,133267,0.0,1.0
2014-08-22,27.85,27.89,27.57,27.79,94622,27.85,27.89,27.57,27.79,94622,0.0,1.0
2014-08-25,27.648,27.757,27.63,27.72,66124,27.648,27.757,27.63,27.72,66124,0.0,1.0
2014-08-26,27.93,28.2,27.9,28.17,36910,27.93,28.2,27.9,28.17,36910,0.0,1.0
2014-08-27,27.92,28.058,27.87,28.03,19176,27.92,28.058,27.87,28.03,19176,0.0,1.0
2014-08-28,28.236,28.35,28.2,28.28,51556,28.236,28.35,28.2,28.28,51556,0.0,1.0
2014-08-29,28.14,28.248,28.05,28.12,45701,28.14,28.248,28.05,28.12,45701,0.0,1.0
2014-09-02,27.17,27.3192,27.041,27.3,144847,27.17,27.3192,27.041,27.3,144847,0.0,1.0
2014-09-03,27.37,27.38,27.15,27.16,30786,27.37,27.38,27.15,27.16,30786,0.0,1.0
2014-09-04,27.07,27.6,26.96,27.54,115336,27.07,27.6,26.96,27.54,115336,0.0,1.0
2014-09-05,27.31,27.32,27.15,27.21,49188,27.31,27.32,27.15,27.21,49188,0.0,1.0
2014-09-08,26.73,27.11,26.5745,27.11,141788,26.73,27.11,26.5745,27.11,141788,0.0,1.0
2014-09-09,26.778,26.778,26.4,26.68,142929,26.778,26.778,26.4,26.68,142929,0.0,1.0
2014-09-10,26.5,26.55,26.24,26.47,104214,26.5,26.55,26.24,26.47,104214,0.0,1.0
2014-09-11,26.13,26.2281,25.84,26.17,227986,26.13,26.2281,25.84,26.17,227986,0.0,1.0
2014-09-12,25.62,25.86,25.5,25.76,182101,25.62,25.86,25.5,25.76,182101,0.0,1.0
2014-09-15,25.78,25.85,25.685,25.8,108910,25.78,25.85,25.685,25.8,108910,0.0,1.0
2014-09-16,25.85,26.093,25.68,25.86,99729,25.85,26.093,25.68,25.86,99729,0.0,1.0
2014-09-17,25.28,25.94,25.25,25.89,192168,25.28,25.94,25.25,25.89,192168,0.0,1.0
2014-09-18,25.37,25.478,25.11,25.22,100162,25.37,25.478,25.11,25.22,100162,0.0,1.0
2014-09-19,25.05,25.253,24.89,25.25,152622,25.05,25.253,24.89,25.25,152622,0.0,1.0
2014-09-22,24.93,25.16,24.8101,24.9,88598,24.93,25.16,24.8101,24.9,88598,0.0,1.0
2014-09-23,25.26,25.43,25.1699,25.43,78405,25.26,25.43,25.1699,25.43,78405,0.0,1.0
2014-09-24,25.01,25.29,24.997,25.07,103410,25.01,25.29,24.997,25.07,103410,0.0,1.0
2014-09-25,25.18,25.3399,24.66,24.7,54627,25.18,25.3399,24.66,24.7,54627,0.0,1.0
2014-09-26,25.02,25.04,24.8148,25.04,94204,25.02,25.04,24.8148,25.04,94204,0.0,1.0
2014-09-29,25.02,25.1636,24.96,25.16,54408,25.02,25.1636,24.96,25.16,54408,0.0,1.0
2014-09-30,24.65,25.13,24.49,24.8,132565,24.65,25.13,24.49,24.8,132565,0.0,1.0
2014-10-01,24.88,25.08,24.8,24.8,115026,24.88,25.08,24.8,24.8,115026,0.0,1.0
2014-10-02,24.85,25.049,24.72,24.89,111367,24.85,25.049,24.72,24.89,111367,0.0,1.0
2014-10-03,23.93,24.3117,23.88,24.19,231696,23.93,24.3117,23.88,24.19,231696,0.0,1.0
2014-10-06,24.56,24.644,24.115,24.2,113808,24.56,24.644,24.115,24.2,113808,0.0,1.0
2014-10-07,24.71,24.8,24.6268,24.67,129190,24.71,24.8,24.6268,24.67,129190,0.0,1.0
2014-10-08,25.17,25.24,24.5,25.0,147546,25.17,25.24,24.5,25.0,147546,0.0,1.0
2014-10-09,25.26,25.5099,25.2,25.37,110845,25.26,25.5099,25.2,25.37,110845,0.0,1.0
2014-10-10,25.22,25.28,25.0838,25.28,83548,25.22,25.28,25.0838,25.28,83548,0.0,1.0
2014-10-13,25.61,25.667,25.376,25.44,75361,25.61,25.667,25.376,25.44,75361,0.0,1.0
2014-10-14,25.63,25.7108,25.56,25.61,46064,25.63,25.7108,25.56,25.61,46064,0.0,1.0
2014-10-15,25.8,26.24,25.72,25.93,199213,25.8,26.24,25.72,25.93,199213,0.0,1.0
2014-10-16,25.9099,26.07,25.791,25.86,62694,25.9099,26.07,25.791,25.86,62694,0.0,1.0
2014-10-17,25.82,25.91,25.59,25.83,101759,25.82,25.91,25.59,25.83,101759,0.0,1.0
2014-10-20,26.18,26.199,26.062,26.1,21410,26.18,26.199,26.062,26.1,21410,0.0,1.0
2014-10-21,26.27,26.4699,26.24,26.4,75235,26.27,26.4699,26.24,26.4,75235,0.0,1.0
2014-10-22,25.98,26.16,25.9501,26.11,43997,25.98,26.16,25.9501,26.11,43997,0.0,1.0
2014-10-23,25.61,25.7495,25.36,25.7,76131,25.61,25.7495,25.36,25.7,76131,0.0,1.0
2014-10-24,25.54,25.67,25.47,25.6,47692,25.54,25.67,25.47,25.6,47692,0.0,1.0
2014-10-27,25.414,25.5,25.41,25.46,59176,25.414,25.5,25.41,25.46,59176,0.0,1.0
2014-10-28,25.42,25.59,25.4,25.56,31663,25.42,25.59,25.4,25.56,31663,0.0,1.0
2014-10-29,24.72,25.31,24.62,25.24,119504,24.72,25.31,24.62,25.24,119504,0.0,1.0
2014-10-30,24.2099,24.45,24.1,24.45,128149,24.2099,24.45,24.1,24.45,128149,0.0,1.0
2014-10-31,23.11,23.1595,22.68,22.73,212221,23.11,23.1595,22.68,22.73,212221,0.0,1.0
2014-11-03,22.88,23.1,22.85,22.99,118632,22.88,23.1,22.85,22.99,118632,0.0,1.0
2014-11-04,22.93,23.11,22.87,22.87,105371,22.93,23.11,22.87,22.87,105371,0.0,1.0
2014-11-05,21.938,22.31,21.87,21.98,256123,21.938,22.31,21.87,21.98,256123,0.0,1.0
2014-11-06,21.98,22.18,21.911,21.94,170440,21.98,22.18,21.911,21.94,170440,0.0,1.0
2014-11-07,23.21,23.29,22.31,22.31,118679,23.21,23.29,22.31,22.31,118679,0.0,1.0
2014-11-10,22.18,22.9,22.13,22.85,129890,22.18,22.9,22.13,22.85,129890,0.0,1.0
2014-11-11,22.86,23.1,22.3702,22.44,172258,22.86,23.1,22.3702,22.44,172258,0.0,1.0
2014-11-12,22.63,22.88,22.5268,22.87,109355,22.63,22.88,22.5268,22.87,109355,0.0,1.0
2014-11-13,22.7,22.91,22.52,22.77,19105,22.7,22.91,22.52,22.77,19105,0.0,1.0
2014-11-14,23.82,24.0,22.24,22.3,162923,23.82,24.0,22.24,22.3,162923,0.0,1.0
2014-11-17,23.66,23.73,23.48,23.65,71302,23.66,23.73,23.48,23.65,71302,0.0,1.0
2014-11-18,24.07,24.12,23.82,24.03,101667,24.07,24.12,23.82,24.03,101667,0.0,1.0
2014-11-19,23.52,24.1994,23.24,24.04,241011,23.52,24.1994,23.24,24.04,241011,0.0,1.0
2014-11-20,23.97,24.036,23.6899,23.88,143171,23.97,24.036,23.6899,23.88,143171,0.0,1.0
2014-11-21,24.21,24.44,23.88,24.27,120747,24.21,24.44,23.88,24.27,120747,0.0,1.0
2014-11-24,24.1,24.179,24.0,24.13,30912,24.1,24.179,24.0,24.13,30912,0.0,1.0
2014-11-25,24.19,24.22,24.0,24.06,19375,24.19,24.22,24.0,24.06,19375,0.0,1.0
2014-11-26,24.11,24.159,24.04,24.13,19833,24.11,24.159,24.04,24.13,19833,0.0,1.0
2014-11-28,22.82,23.5,22.758,23.38,106333,22.82,23.5,22.758,23.38,106333,0.0,1.0
2014-12-01,24.71,25.0199,23.49,23.49,317399,24.71,25.0199,23.49,23.49,317399,0.0,1.0
2014-12-02,24.0901,24.28,23.95,24.18,61169,24.0901,24.28,23.95,24.18,61169,0.0,1.0
2014-12-03,24.6099,24.76,24.28,24.3,64396,24.6099,24.76,24.28,24.3,64396,0.0,1.0
2014-12-04,24.41,24.57,24.32,24.48,248459,24.41,24.57,24.32,24.48,248459,0.0,1.0
2014-12-05,23.82,24.11,23.7601,24.11,127387,23.82,24.11,23.7601,24.11,127387,0.0,1.0
2014-12-08,24.39,24.5,23.88,24.03,74042,24.39,24.5,23.88,24.03,74042,0.0,1.0
2014-12-09,25.38,25.687,24.932,24.95,126789,25.38,25.687,24.932,24.95,126789,0.0,1.0
2014-12-10,25.32,25.5,25.25,25.37,310749,25.32,25.5,25.25,25.37,310749,0.0,1.0
2014-12-11,25.19,25.44,24.85,24.91,34711,25.19,25.44,24.85,24.91,34711,0.0,1.0
2014-12-12,25.05,25.2,24.792,25.1,59493,25.05,25.2,24.792,25.1,59493,0.0,1.0
2014-12-15,23.85,24.8644,23.85,24.64,95188,23.85,24.8644,23.85,24.64,95188,0.0,1.0
2014-12-16,24.04,24.68,23.7096,24.57,72419,24.04,24.68,23.7096,24.57,72419,0.0,1.0
2014-12-17,23.75,24.45,23.48,24.08,392872,23.75,24.45,23.48,24.08,392872,0.0,1.0
2014-12-18,24.13,24.36,23.91,24.33,63530,24.13,24.36,23.91,24.33,63530,0.0,1.0
2014-12-19,24.0,24.13,23.97,24.09,85191,24.0,24.13,23.97,24.09,85191,0.0,1.0
2014-12-22,23.1,24.02,23.03,23.97,149238,23.1,24.02,23.03,23.97,149238,0.0,1.0
2014-12-23,23.14,23.37,23.1101,23.22,35467,23.14,23.37,23.1101,23.22,35467,0.0,1.0
2014-12-24,23.13,23.19,23.1,23.16,11563,23.13,23.19,23.1,23.16,11563,0.0,1.0
2014-12-26,24.0,24.0401,23.92,23.99,13527,24.0,24.0401,23.92,23.99,13527,0.0,1.0
2014-12-29,23.54,23.89,23.39,23.89,89579,23.54,23.89,23.39,23.89,89579,0.0,1.0
2014-12-30,24.16,24.58,24.04,24.06,143225,24.16,24.58,24.04,24.06,143225,0.0,1.0
2014-12-31,23.5,24.05,23.4064,24.02,65268,23.5,24.05,23.4064,24.02,65268,0.0,1.0
2015-01-02,23.68,23.96,23.0,23.0,141056,23.68,23.96,23.0,23.0,141056,0.0,1.0
2015-01-05,24.41,24.45,23.96,23.96,73605,24.41,24.45,23.96,23.96,73605,0.0,1.0
2015-01-06,24.95,25.08,24.41,24.56,106410,24.95,25.08,24.41,24.56,106410,0.0,1.0
2015-01-07,24.68,24.84,24.58,24.71,32757,24.68,24.84,24.58,24.71,32757,0.0,1.0
2015-01-08,24.48,24.81,24.46,24.68,44820,24.48,24.81,24.46,24.68,44820,0.0,1.0
2015-01-09,25.0,25.0032,24.68,24.68,46845,25.0,25.0032,24.68,24.68,46845,0.0,1.0
2015-01-12,25.55,25.6,25.059,25.12,141187,25.55,25.6,25.059,25.12,141187,0.0,1.0
2015-01-13,25.4,25.81,25.32,25.76,105796,25.4,25.81,25.32,25.76,105796,0.0,1.0
2015-01-14,25.31,25.86,25.31,25.75,169524,25.31,25.86,25.31,25.75,169524,0.0,1.0
2015-01-15,26.5399,26.84,26.2996,26.31,266170,26.5399,26.84,26.2996,26.31,266170,0.0,1.0
2015-01-16,27.21,27.44,26.87,26.88,410339,27.21,27.44,26.87,26.88,410339,0.0,1.0
2015-01-20,27.89,28.04,27.61,27.68,384848,27.89,28.04,27.61,27.68,384848,0.0,1.0
2015-01-21,27.88,28.3699,27.55,28.33,235325,27.88,28.3699,27.55,28.33,235325,0.0,1.0
2015-01-22,28.3,28.45,27.912,28.23,128419,28.3,28.45,27.912,28.23,128419,0.0,1.0
2015-01-23,27.9,28.0,27.56,27.99,73536,27.9,28.0,27.56,27.99,73536,0.0,1.0
2015-01-26,27.35,27.55,27.2,27.55,84654,27.35,27.55,27.2,27.55,84654,0.0,1.0
2015-01-27,27.95,28.05,27.5974,27.61,147418,27.95,28.05,27.5974,27.61,147418,0.0,1.0
2015-01-28,27.55,27.7,27.36,27.59,110535,27.55,27.7,27.36,27.59,110535,0.0,1.0
2015-01-29,26.43,27.147,26.2302,26.92,545405,26.43,27.147,26.2302,26.92,545405,0.0,1.0
2015-01-30,27.53,27.5438,26.52,26.68,137881,27.53,27.5438,26.52,26.68,137881,0.0,1.0
2015-02-02,27.1,27.42,26.83,26.87,190881,27.1,27.42,26.83,26.87,190881,0.0,1.0
2015-02-03,26.53,26.87,26.3,26.85,136134,26.53,26.87,26.3,26.85,136134,0.0,1.0
2015-02-04,26.71,27.02,26.44,26.76,194811,26.71,27.02,26.44,26.76,194811,0.0,1.0
2015-02-05,26.81,26.81,26.3,26.49,132558,26.81,26.81,26.3,26.49,132558,0.0,1.0
2015-02-06,25.44,26.37,25.132,25.65,1149905,25.44,26.37,25.132,25.65,1149905,0.0,1.0
2015-02-09,25.65,25.75,25.4901,25.55,310734,25.65,25.75,25.4901,25.55,310734,0.0,1.0
2015-02-10,25.35,25.58,25.2426,25.44,162982,25.35,25.58,25.2426,25.44,162982,0.0,1.0
2015-02-11,24.71,25.37,24.68,25.37,337607,24.71,25.37,24.68,25.37,337607,0.0,1.0
2015-02-12,24.84,25.02,24.75,24.97,70052,24.84,25.02,24.75,24.97,70052,0.0,1.0
2015-02-13,25.12,25.37,25.06,25.16,56746,25.12,25.37,25.06,25.16,56746,0.0,1.0
2015-02-17,24.26,24.46,24.05,24.46,401050,24.26,24.46,24.05,24.46,401050,0.0,1.0
2015-02-18,24.38,24.42,23.8,24.24,195288,24.38,24.42,23.8,24.24,195288,0.0,1.0
2015-02-19,24.22,24.4599,24.131,24.37,61320,24.22,24.4599,24.131,24.37,61320,0.0,1.0
2015-02-20,23.94,24.3999,23.83,24.3,85357,23.94,24.3999,23.83,24.3,85357,0.0,1.0
2015-02-23,23.99,24.32,23.82,23.82,99034,23.99,24.32,23.82,23.82,99034,0.0,1.0
2015-02-24,23.9,24.0,23.48,23.81,102365,23.9,24.0,23.48,23.81,102365,0.0,1.0
2015-02-25,24.09,24.1885,23.931,24.16,56434,24.09,24.1885,23.931,24.16,56434,0.0,1.0
2015-02-26,24.27,24.46,24.1797,24.45,102734,24.27,24.46,24.1797,24.45,102734,0.0,1.0
2015-02-27,24.37,24.7,24.37,24.52,104468,24.37,24.7,24.37,24.52,104468,0.0,1.0
2015-03-02,24.13,24.52,24.1,24.48,70066,24.13,24.52,24.1,24.48,70066,0.0,1.0
2015-03-03,24.03,24.43,23.97,24.25,58499,24.03,24.43,23.97,24.25,58499,0.0,1.0
2015-03-04,23.8714,24.147,23.857,24.1,64684,23.8714,24.147,23.857,24.1,64684,0.0,1.0
2015-03-05,23.84,24.27,23.76,24.0,87783,23.84,24.27,23.76,24.0,87783,0.0,1.0
2015-03-06,22.52,23.09,22.43,22.97,583003,22.52,23.09,22.43,22.97,583003,0.0,1.0
2015-03-09,22.53,22.797,22.52,22.71,185191,22.53,22.797,22.52,22.71,185191,0.0,1.0
2015-03-10,22.29,22.6799,22.2157,22.55,129667,22.29,22.6799,22.2157,22.55,129667,0.0,1.0
2015-03-11,21.99,22.2,21.78,22.18,145978,21.99,22.2,21.78,22.18,145978,0.0,1.0
2015-03-12,21.96,22.17,21.8,22.13,101632,21.96,22.17,21.8,22.13,101632,0.0,1.0
2015-03-13,22.06,22.18,21.9145,22.13,37689,22.06,22.18,21.9145,22.13,37689,0.0,1.0
2015-03-16,22.03,22.17,21.87,22.12,48679,22.03,22.17,21.87,22.12,48679,0.0,1.0
2015-03-17,21.77,22.1534,21.58,21.64,55055,21.77,22.1534,21.58,21.64,55055,0.0,1.0
2015-03-18,22.69,22.81,21.71,21.83,113316,22.69,22.81,21.71,21.83,113316,0.0,1.0
2015-03-19,22.65,22.75,22.38,22.44,49421,22.65,22.75,22.38,22.44,49421,0.0,1.0
2015-03-20,23.18,23.37,22.81,22.81,79619,23.18,23.37,22.81,22.81,79619,0.0,1.0
2015-03-23,23.46,23.53,23.15,23.2,43910,23.46,23.53,23.15,23.2,43910,0.0,1.0
2015-03-24,23.61,23.65,23.34,23.5,51962,23.61,23.65,23.34,23.5,51962,0.0,1.0
2015-03-25,23.69,23.85,23.69,23.78,68015,23.69,23.85,23.69,23.78,68015,0.0,1.0
2015-03-26,24.0,24.13,23.94,24.1,63037,24.0,24.13,23.94,24.1,63037,0.0,1.0
2015-03-27,23.8,24.0,23.5601,23.84,100294,23.8,24.0,23.5601,23.84,100294,0.0,1.0
2015-03-30,23.27,23.499,23.19,23.28,65888,23.27,23.499,23.19,23.28,65888,0.0,1.0
2015-03-31,23.21,23.4699,23.07,23.28,33202,23.21,23.4699,23.07,23.28,33202,0.0,1.0
2015-04-01,24.03,24.1602,23.58,23.58,59168,24.03,24.1602,23.58,23.58,59168,0.0,1.0
2015-04-02,23.88,24.003,23.664,23.93,60956,23.88,24.003,23.664,23.93,60956,0.0,1.0
2015-04-06,24.48,24.7855,24.4,24.69,116657,24.48,24.7855,24.4,24.69,116657,0.0,1.0
2015-04-07,24.26,24.4,24.171,24.29,83144,24.26,24.4,24.171,24.29,83144,0.0,1.0
2015-04-08,23.96,24.2,23.77,24.16,36549,23.96,24.2,23.77,24.16,36549,0.0,1.0
2015-04-09,23.632,23.71,23.59,23.71,22947,23.632,23.71,23.59,23.71,22947,0.0,1.0
2015-04-10,24.16,24.26,24.02,24.17,25072,24.16,24.26,24.02,24.17,25072,0.0,1.0
2015-04-13,23.82,23.94,23.74,23.94,21917,23.82,23.94,23.74,23.94,21917,0.0,1.0
2015-04-14,23.54,23.79,23.53,23.66,27833,23.54,23.79,23.53,23.66,27833,0.0,1.0
2015-04-15,23.93,23.98,23.57,23.67,38306,23.93,23.98,23.57,23.67,38306,0.0,1.0
2015-04-16,23.8,24.038,23.666,23.98,47860,23.8,24.038,23.666,23.98,47860,0.0,1.0
2015-04-17,24.0,24.0412,23.886,23.9001,24648,24.0,24.0412,23.886,23.9001,24648,0.0,1.0
2015-04-20,23.65,23.74,23.5,23.68,22344,23.65,23.74,23.5,23.68,22344,0.0,1.0
2015-04-21,23.91,23.9799,23.628,23.64,34728,23.91,23.9799,23.628,23.64,34728,0.0,1.0
2015-04-22,23.28,23.74,23.2787,23.72,41828,23.28,23.74,23.2787,23.72,41828,0.0,1.0
2015-04-23,23.62,23.661,23.2,23.3,20816,23.62,23.661,23.2,23.3,20816,0.0,1.0
2015-04-24,22.96,23.361,22.8598,23.32,25250,22.96,23.361,22.8598,23.32,25250,0.0,1.0
2015-04-27,23.92,24.1,23.22,23.27,64802,23.92,24.1,23.22,23.27,64802,0.0,1.0
2015-04-28,24.32,24.42,23.9,23.92,46816,24.32,24.42,23.9,23.92,46816,0.0,1.0
2015-04-29,23.98,24.29,23.9024,24.17,39288,23.98,24.29,23.9024,24.17,39288,0.0,1.0
2015-04-30,23.13,23.32,22.9172,23.32,39386,23.13,23.32,22.9172,23.32,39386,0.0,1.0
2015-05-01,22.96,22.96,22.65,22.72,40281,22.96,22.96,22.65,22.72,40281,0.0,1.0
2015-05-04,23.37,23.51,23.3301,23.42,19798,23.37,23.51,23.3301,23.42,19798,0.0,1.0
2015-05-05,23.54,23.77,23.51,23.71,41673,23.54,23.77,23.51,23.71,41673,0.0,1.0
2015-05-06,23.48,23.66,23.37,23.64,21403,23.48,23.66,23.37,23.64,21403,0.0,1.0
2015-05-07,23.13,23.3,23.12,23.27,16974,23.13,23.3,23.12,23.27,16974,0.0,1.0
2015-05-08,23.35,23.47,23.23,23.47,21684,23.35,23.47,23.23,23.47,21684,0.0,1.0
2015-05-11,23.15,23.42,22.997,23.36,15532,23.15,23.42,22.997,23.36,15532,0.0,1.0
2015-05-12,23.55,23.6399,23.38,23.38,38531,23.55,23.6399,23.38,23.38,38531,0.0,1.0
2015-05-13,24.41,24.5357,24.04,24.04,81464,24.41,24.5357,24.04,24.04,81464,0.0,1.0
2015-05-14,24.67,24.88,24.65,24.68,50544,24.67,24.88,24.65,24.68,50544,0.0,1.0
2015-05-15,24.79,24.81,24.46,24.53,29515,24.79,24.81,24.46,24.53,29515,0.0,1.0
2015-05-18,24.82,24.9568,24.736,24.9,65084,24.82,24.9568,24.736,24.9,65084,0.0,1.0
2015-05-19,24.13,24.47,24.09,24.4302,25680,24.13,24.47,24.09,24.4302,25680,0.0,1.0
2015-05-20,24.24,24.2814,24.15,24.2,18296,24.24,24.2814,24.15,24.2,18296,0.0,1.0
2015-05-21,24.06,24.13,23.972,24.0,9250,24.06,24.13,23.972,24.0,9250,0.0,1.0
2015-05-22,24.03,24.1,23.93,24.02,16037,24.03,24.1,23.93,24.02,16037,0.0,1.0
2015-05-26,23.31,23.415,23.24,23.28,30043,23.31,23.415,23.24,23.28,30043,0.0,1.0
2015-05-27,23.3319,23.3399,23.24,23.24,7347,23.3319,23.3399,23.24,23.24,7347,0.0,1.0
2015-05-28,23.37,23.3899,23.04,23.3,17429,23.37,23.3899,23.04,23.3,17429,0.0,1.0
2015-05-29,23.4299,23.5,23.358,23.41,21153,23.4299,23.5,23.358,23.41,21153,0.0,1.0
2015-06-01,23.38,23.9591,23.351,23.76,29088,23.38,23.9591,23.351,23.76,29088,0.0,1.0
2015-06-02,23.56,23.57,23.464,23.54,22265,23.56,23.57,23.464,23.54,22265,0.0,1.0
2015-06-03,23.2196,23.53,23.0,23.45,37789,23.2196,23.53,23.0,23.45,37789,0.0,1.0
2015-06-04,22.868,22.95,22.72,22.92,22633,22.868,22.95,22.72,22.92,22633,0.0,1.0
2015-06-05,22.62,22.6496,22.341,22.36,33898,22.62,22.6496,22.341,22.36,33898,0.0,1.0
2015-06-08,22.75,22.79,22.6,22.67,21935,22.75,22.79,22.6,22.67,21935,0.0,1.0
2015-06-09,22.87,23.02,22.831,23.0,31872,22.87,23.02,22.831,23.0,31872,0.0,1.0
2015-06-10,23.259,23.4,23.24,23.36,11628,23.259,23.4,23.24,23.36,11628,0.0,1.0
2015-06-11,23.0702,23.0898,22.9101,23.03,8975,23.0702,23.0898,22.9101,23.03,8975,0.0,1.0
2015-06-12,23.0345,23.11,22.92,22.93,11351,23.0345,23.11,22.92,22.93,11351,0.0,1.0
2015-06-15,23.2567,23.314,23.02,23.02,14195,23.2567,23.314,23.02,23.02,14195,0.0,1.0
2015-06-16,23.078,23.09,22.91,22.98,9066,23.078,23.09,22.91,22.98,9066,0.0,1.0
2015-06-17,23.27,23.32,22.794,22.94,19542,23.27,23.32,22.794,22.94,19542,0.0,1.0
2015-06-18,23.88,24.0,23.712,23.83,22294,23.88,24.0,23.712,23.83,22294,0.0,1.0
2015-06-19,23.8,23.95,23.78,23.89,12027,23.8,23.95,23.78,23.89,12027,0.0,1.0
2015-06-22,23.2,23.29,23.123,23.25,12383,23.2,23.29,23.123,23.25,12383,0.0,1.0
2015-06-23,22.892,22.986,22.85,22.92,13010,22.892,22.986,22.85,22.92,13010,0.0,1.0
2015-06-24,22.766,22.808,22.67,22.69,10421,22.766,22.808,22.67,22.69,10421,0.0,1.0
2015-06-25,22.71,22.78,22.67,22.67,10381,22.71,22.78,22.67,22.67,10381,0.0,1.0
2015-06-26,22.7545,22.78,22.58,22.58,11509,22.7545,22.78,22.58,22.58,11509,0.0,1.0
2015-06-29,22.96,23.0099,22.7896,22.84,24876,22.96,23.0099,22.7896,22.84,24876,0.0,1.0
2015-06-30,22.6901,22.8899,22.46,22.64,56414,22.6901,22.8899,22.46,22.64,56414,0.0,1.0
2015-07-01,22.51,22.6899,22.5,22.54,60995,22.51,22.6899,22.5,22.54,60995,0.0,1.0
2015-07-02,22.43,22.45,22.32,22.36,17193,22.43,22.45,22.32,22.36,17193,0.0,1.0
2015-07-06,22.54,22.74,22.37,22.37,33835,22.54,22.74,22.37,22.37,33835,0.0,1.0
2015-07-07,22.03,22.16,21.75,22.16,48595,22.03,22.16,21.75,22.16,48595,0.0,1.0
2015-07-08,22.15,22.3198,22.15,22.23,23679,22.15,22.3198,22.15,22.23,23679,0.0,1.0
2015-07-09,22.24,22.447,22.19,22.43,38858,22.24,22.447,22.19,22.43,38858,0.0,1.0
2015-07-10,22.3,22.3614,22.17,22.2,23811,22.3,22.3614,22.17,22.2,23811,0.0,1.0
2015-07-13,22.0999,22.127,21.85,21.86,18318,22.0999,22.127,21.85,21.86,18318,0.0,1.0
2015-07-14,21.9901,22.0494,21.96,22.0207,7592,21.9901,22.0494,21.96,22.0207,7592,0.0,1.0
2015-07-15,21.75,21.75,21.57,21.7,38170,21.75,21.75,21.57,21.7,38170,0.0,1.0
2015-07-16,21.57,21.6651,21.53,21.53,26712,21.57,21.6651,21.53,21.53,26712,0.0,1.0
2015-07-17,21.12,21.33,21.02,21.33,55373,21.12,21.33,21.02,21.33,55373,0.0,1.0
2015-07-20,19.9399,20.3105,19.92,20.29,114788,19.9399,20.3105,19.92,20.29,114788,0.0,1.0
2015-07-21,19.8218,20.15,19.8,19.96,50063,19.8218,20.15,19.8,19.96,50063,0.0,1.0
2015-07-22,19.57,19.65,19.36,19.4,54305,19.57,19.65,19.36,19.4,54305,0.0,1.0
2015-07-23,19.33,19.75,19.3201,19.6,133693,19.33,19.75,19.3201,19.6,133693,0.0,1.0
2015-07-24,19.78,19.88,19.0499,19.08,124692,19.78,19.88,19.0499,19.08,124692,0.0,1.0
2015-07-27,19.57,19.888,19.503,19.59,72050,19.57,19.888,19.503,19.59,72050,0.0,1.0
2015-07-28,19.6399,19.714,19.6,19.66,13561,19.6399,19.714,19.6,19.66,13561,0.0,1.0
2015-07-29,19.6877,19.824,19.45,19.58,29783,19.6877,19.824,19.45,19.58,29783,0.0,1.0
2015-07-30,19.313,19.57,19.16,19.21,21206,19.313,19.57,19.16,19.21,21206,0.0,1.0
2015-07-31,19.6143,19.9142,19.51,19.78,32122,19.6143,19.9142,19.51,19.78,32122,0.0,1.0
2015-08-03,19.2898,19.54,19.28,19.49,28196,19.2898,19.54,19.28,19.49,28196,0.0,1.0
2015-08-04,19.34,19.51,19.3,19.46,19362,19.34,19.51,19.3,19.46,19362,0.0,1.0
2015-08-05,19.2,19.4185,19.154,19.38,20540,19.2,19.4185,19.154,19.38,20540,0.0,1.0
2015-08-06,19.41,19.5423,19.29,19.29,21412,19.41,19.5423,19.29,19.29,21412,0.0,1.0
2015-08-07,19.5,19.7,19.46,19.46,40680,19.5,19.7,19.46,19.46,40680,0.0,1.0
2015-08-10,19.9,20.0877,19.6,19.62,77673,19.9,20.0877,19.6,19.62,77673,0.0,1.0
2015-08-11,20.1,20.19,19.91,20.16,66201,20.1,20.19,19.91,20.16,66201,0.0,1.0
2015-08-12,20.64,20.7,20.35,20.35,60787,20.64,20.7,20.35,20.35,60787,0.0,1.0
2015-08-13,20.32,20.413,20.25,20.36,39829,20.32,20.413,20.25,20.36,39829,0.0,1.0
2015-08-14,20.32,20.5132,20.21,20.42,64740,20.32,20.5132,20.21,20.42,64740,0.0,1.0
2015-08-17,20.41,20.54,20.37,20.5,31983,20.41,20.54,20.37,20.5,31983,0.0,1.0
2015-08-18,20.3999,20.43,20.144,20.23,20164,20.3999,20.43,20.144,20.23,20164,0.0,1.0
2015-08-19,20.958,20.9713,20.59,20.59,36541,20.958,20.9713,20.59,20.59,36541,0.0,1.0
2015-08-20,21.66,21.7176,21.381,21.41,76492,21.66,21.7176,21.381,21.41,76492,0.0,1.0
2015-08-21,21.912,21.97,21.55,21.85,121793,21.912,21.97,21.55,21.85,121793,0.0,1.0
2015-08-24,21.7,22.22,21.41,22.06,243694,21.7,22.22,21.41,22.06,243694,0.0,1.0
2015-08-25,21.17,21.5001,21.02,21.46,67462,21.17,21.5001,21.02,21.46,67462,0.0,1.0
2015-08-26,20.62,20.747,20.4,20.67,56743,20.62,20.747,20.4,20.67,56743,0.0,1.0
2015-08-27,20.62,20.7432,20.41,20.51,32381,20.62,20.7432,20.41,20.51,32381,0.0,1.0
2015-08-28,21.02,21.21,20.8,20.8,54492,21.02,21.21,20.8,20.8,54492,0.0,1.0
2015-08-31,21.03,21.08,20.76,20.83,24190,21.03,21.08,20.76,20.83,24190,0.0,1.0
2015-09-01,21.22,21.4016,21.1201,21.33,38256,21.22,21.4016,21.1201,21.33,38256,0.0,1.0
2015-09-02,20.96,21.21,20.95,21.14,27367,20.96,21.21,20.95,21.14,27367,0.0,1.0
2015-09-03,20.64,20.79,20.55,20.66,30444,20.64,20.79,20.55,20.66,30444,0.0,1.0
2015-09-04,20.5382,20.5401,20.3801,20.39,11381,20.5382,20.5401,20.3801,20.39,11381,0.0,1.0
2015-09-08,20.56,20.6837,20.48,20.52,24842,20.56,20.6837,20.48,20.52,24842,0.0,1.0
2015-09-09,20.01,20.21,19.76,20.21,54648,20.01,20.21,19.76,20.21,54648,0.0,1.0
2015-09-10,20.11,20.2,20.07,20.16,21014,20.11,20.2,20.07,20.16,21014,0.0,1.0
2015-09-11,20.02,20.03,19.693,19.82,17573,20.02,20.03,19.693,19.82,17573,0.0,1.0
2015-09-14,20.03,20.052,19.86,19.87,29826,20.03,20.052,19.86,19.87,29826,0.0,1.0
2015-09-15,19.9,19.93,19.84,19.9,7994,19.9,19.93,19.84,19.9,7994,0.0,1.0
2015-09-16,20.45,20.6,20.18,20.18,42615,20.45,20.6,20.18,20.18,42615,0.0,1.0
2015-09-17,20.89,20.95,20.353,20.37,150654,20.89,20.95,20.353,20.37,150654,0.0,1.0
2015-09-18,21.169,21.25,21.08,21.17,27217,21.169,21.25,21.08,21.17,27217,0.0,1.0
2015-09-21,20.9537,20.98,20.8967,20.94,15693,20.9537,20.98,20.8967,20.94,15693,0.0,1.0
2015-09-22,20.66,20.71,20.5201,20.57,11107,20.66,20.71,20.5201,20.57,11107,0.0,1.0
2015-09-23,20.85,20.94,20.8438,20.94,10520,20.85,20.94,20.8438,20.94,10520,0.0,1.0
2015-09-24,21.68,21.79,21.37,21.37,65410,21.68,21.79,21.37,21.37,65410,0.0,1.0
2015-09-25,21.45,21.5001,21.358,21.48,30580,21.45,21.5001,21.358,21.48,30580,0.0,1.0
2015-09-28,20.9,21.07,20.83,20.83,38095,20.9,21.07,20.83,20.83,38095,0.0,1.0
2015-09-29,20.74,20.97,20.7,20.855,8112,20.74,20.97,20.7,20.855,8112,0.0,1.0
2015-09-30,20.3,20.3401,20.17,20.25,40955,20.3,20.3401,20.17,20.25,40955,0.0,1.0
2015-10-01,20.2401,20.4298,20.2127,20.33,7419,20.2401,20.4298,20.2127,20.33,7419,0.0,1.0
2015-10-02,21.11,21.219,20.93,20.93,54659,21.11,21.219,20.93,20.93,54659,0.0,1.0
2015-10-05,21.04,21.256,20.9464,21.21,25377,21.04,21.256,20.9464,21.21,25377,0.0,1.0
2015-10-06,21.45,21.58,21.416,21.42,40379,21.45,21.58,21.416,21.42,40379,0.0,1.0
2015-10-07,21.4222,21.548,21.29,21.41,43355,21.4222,21.548,21.29,21.41,43355,0.0,1.0
2015-10-08,21.1899,21.5,21.18,21.18,30139,21.1899,21.5,21.18,21.18,30139,0.0,1.0
2015-10-09,21.82,21.9,21.2,21.66,72432,21.82,21.9,21.2,21.66,72432,0.0,1.0
2015-10-12,22.0089,22.15,21.9349,22.13,112938,22.0089,22.15,21.9349,22.13,112938,0.0,1.0
2015-10-13,22.2,22.2,21.99,22.02,32138,22.2,22.2,21.99,22.02,32138,0.0,1.0
2015-10-14,22.96,23.0,22.39,22.47,154853,22.96,23.0,22.39,22.47,154853,0.0,1.0
2015-10-15,22.77,23.0199,22.64,22.73,91901,22.77,23.0199,22.64,22.73,91901,0.0,1.0
2015-10-16,22.48,22.79,22.48,22.73,23644,22.48,22.79,22.48,22.73,23644,0.0,1.0
2015-10-19,22.27,22.52,22.25,22.49,38105,22.27,22.52,22.25,22.49,38105,0.0,1.0
2015-10-20,22.54,22.66,22.46,22.53,30945,22.54,22.66,22.46,22.53,30945,0.0,1.0
2015-10-21,22.18,22.41,22.05,22.41,35716,22.18,22.41,22.05,22.41,35716,0.0,1.0
2015-10-22,22.13,22.3301,22.09,22.09,50389,22.13,22.3301,22.09,22.09,50389,0.0,1.0
2015-10-23,22.0889,22.21,21.8855,22.18,38124,22.0889,22.21,21.8855,22.18,38124,0.0,1.0
2015-10-26,22.04,22.19,22.04,22.16,16563,22.04,22.19,22.04,22.16,16563,0.0,1.0
2015-10-27,22.12,22.177,22.0,22.0,20102,22.12,22.177,22.0,22.0,20102,0.0,1.0
2015-10-28,21.8,22.729,21.67,22.53,44280,21.8,22.729,21.67,22.53,44280,0.0,1.0
2015-10-29,21.4,21.72,21.4,21.61,53718,21.4,21.72,21.4,21.61,53718,0.0,1.0
2015-10-30,21.22,21.345,21.16,21.345,41519,21.22,21.345,21.16,21.345,41519,0.0,1.0
2015-11-02,20.942,21.0301,20.9146,20.98,28309,20.942,21.0301,20.9146,20.98,28309,0.0,1.0
2015-11-03,20.32,20.66,20.22,20.66,176944,20.32,20.66,20.22,20.66,176944,0.0,1.0
2015-11-04,19.88,20.39,19.88,20.3,72628,19.88,20.39,19.88,20.3,72628,0.0,1.0
2015-11-05,19.81,19.98,19.8,19.96,26508,19.81,19.98,19.8,19.96,26508,0.0,1.0
2015-11-06,19.2298,19.32,19.156,19.28,43891,19.2298,19.32,19.156,19.28,43891,0.0,1.0
2015-11-09,19.36,19.39,19.25,19.3,35906,19.36,19.39,19.25,19.3,35906,0.0,1.0
2015-11-10,19.21,19.38,19.13,19.22,19185,19.21,19.38,19.13,19.22,19185,0.0,1.0
2015-11-11,19.08,19.22,19.07,19.21,7995,19.08,19.22,19.07,19.21,7995,0.0,1.0
2015-11-12,19.0935,19.2,18.7701,18.81,22567,19.0935,19.2,18.7701,18.81,22567,0.0,1.0
2015-11-13,18.992,19.0243,18.952,18.99,10983,18.992,19.0243,18.952,18.99,10983,0.0,1.0
2015-11-16,19.01,19.14,18.98,19.14,24894,19.01,19.14,18.98,19.14,24894,0.0,1.0
2015-11-17,18.51,18.8789,18.37,18.87,27529,18.51,18.8789,18.37,18.87,27529,0.0,1.0
2015-11-18,18.53,18.651,18.4201,18.51,30566,18.53,18.651,18.4201,18.51,30566,0.0,1.0
2015-11-19,19.0,19.1,18.75,18.75,31603,19.0,19.1,18.75,18.75,31603,0.0,1.0
2015-11-20,18.766,19.0,18.72,18.98,16025,18.766,19.0,18.72,18.98,16025,0.0,1.0
2015-11-23,18.4401,18.61,18.4044,18.58,18117,18.4401,18.61,18.4044,18.58,18117,0.0,1.0
2015-11-24,18.709,18.812,18.64,18.79,25598,18.709,18.812,18.64,18.79,25598,0.0,1.0
2015-11-25,18.55,18.6199,18.47,18.56,32494,18.55,18.6199,18.47,18.56,32494,0.0,1.0
2015-11-27,18.08,18.16,17.82,18.12,52036,18.08,18.16,17.82,18.12,52036,0.0,1.0
2015-11-30,18.34,18.47,18.2,18.2,14262,18.34,18.47,18.2,18.2,14262,0.0,1.0
2015-12-01,18.484,18.509,18.31,18.45,18124,18.484,18.509,18.31,18.45,18124,0.0,1.0
2015-12-02,17.91,18.13,17.86,18.13,50638,17.91,18.13,17.86,18.13,50638,0.0,1.0
2015-12-03,18.28,18.35,17.98,18.1,26432,18.28,18.35,17.98,18.1,26432,0.0,1.0
2015-12-04,19.1,19.14,18.61,18.61,43313,19.1,19.14,18.61,18.61,43313,0.0,1.0
2015-12-07,18.6,18.86,18.5563,18.86,69439,18.6,18.86,18.5563,18.86,69439,0.0,1.0
2015-12-08,18.68,18.8011,18.58,18.77,19349,18.68,18.8011,18.58,18.77,19349,0.0,1.0
2015-12-09,18.605,18.94,18.5,18.94,49156,18.605,18.94,18.5,18.94,49156,0.0,1.0
2015-12-10,18.55,18.66,18.54,18.5689,13838,18.55,18.66,18.54,18.5689,13838,0.0,1.0
2015-12-11,18.7412,18.8,18.4008,18.4008,21015,18.7412,18.8,18.4008,18.4008,21015,0.0,1.0
2015-12-14,18.28,18.61,18.27,18.61,20332,18.28,18.61,18.27,18.61,20332,0.0,1.0
2015-12-15,18.2,18.3399,18.15,18.28,53899,18.2,18.3399,18.15,18.28,53899,0.0,1.0
2015-12-16,18.59,18.7711,18.4,18.55,29838,18.59,18.7711,18.4,18.55,29838,0.0,1.0
2015-12-17,17.84,18.0,17.8089,18.0,44951,17.84,18.0,17.8089,18.0,44951,0.0,1.0
2015-12-18,18.36,18.5,18.12,18.12,26339,18.36,18.5,18.12,18.12,26339,0.0,1.0
2015-12-21,18.817,18.8905,18.69,18.73,33794,18.817,18.8905,18.69,18.73,33794,0.0,1.0
2015-12-22,18.6124,18.7889,18.5975,18.7801,45889,18.6124,18.7889,18.5975,18.7801,45889,0.0,1.0
2015-12-23,18.47,18.58,18.45,18.51,10219,18.47,18.58,18.45,18.51,10219,0.0,1.0
2015-12-24,18.7275,18.7413,18.65,18.65,9013,18.7275,18.7413,18.65,18.65,9013,0.0,1.0
2015-12-28,18.44,18.5799,18.4099,18.5,7987,18.44,18.5799,18.4099,18.5,7987,0.0,1.0
2015-12-29,18.4426,18.55,18.42,18.55,7145,18.4426,18.55,18.42,18.55,7145,0.0,1.0
2015-12-30,18.169,18.21,18.15,18.17,30359,18.169,18.21,18.15,18.17,30359,0.0,1.0
2015-12-31,18.14,18.2355,18.132,18.19,39927,18.14,18.2355,18.132,18.19,39927,0.0,1.0
2016-01-04,18.65,18.93,18.5983,18.76,21958,18.65,18.93,18.5983,18.76,21958,0.0,1.0
2016-01-05,18.792,18.84,18.71,18.74,21265,18.792,18.84,18.71,18.74,21265,0.0,1.0
2016-01-06,19.32,19.3499,19.06,19.19,72178,19.32,19.3499,19.06,19.19,72178,0.0,1.0
2016-01-07,19.824,19.88,19.5466,19.72,106791,19.824,19.88,19.5466,19.72,106791,0.0,1.0
2016-01-08,19.67,19.71,19.4601,19.62,57912,19.67,19.71,19.4601,19.62,57912,0.0,1.0
2016-01-11,19.32,19.6092,19.32,19.57,44113,19.32,19.6092,19.32,19.57,44113,0.0,1.0
2016-01-12,19.16,19.2,18.933,19.12,50221,19.16,19.2,18.933,19.12,50221,0.0,1.0
2016-01-13,19.33,19.33,18.9902,19.0,38161,19.33,19.33,18.9902,19.0,38161,0.0,1.0
2016-01-14,18.7198,19.1,18.56,18.98,89238,18.7198,19.1,18.56,18.98,89238,0.0,1.0
2016-01-15,19.08,19.37,19.052,19.37,58640,19.08,19.37,19.052,19.37,58640,0.0,1.0
2016-01-19,19.0401,19.1914,18.9501,19.09,76410,19.0401,19.1914,18.9501,19.09,76410,0.0,1.0
2016-01-20,19.53,19.8,19.46,19.5,64135,19.53,19.8,19.46,19.5,64135,0.0,1.0
2016-01-21,19.58,19.58,19.2425,19.42,33047,19.58,19.58,19.2425,19.42,33047,0.0,1.0
2016-01-22,19.44,19.56,19.35,19.4,17955,19.44,19.56,19.35,19.4,17955,0.0,1.0
2016-01-25,19.8111,19.827,19.6756,19.72,19566,19.8111,19.827,19.6756,19.72,19566,0.0,1.0
2016-01-26,20.27,20.308,19.895,19.95,83983,20.27,20.308,19.895,19.95,83983,0.0,1.0
2016-01-27,20.4256,20.4831,19.8981,20.07,37354,20.4256,20.4831,19.8981,20.07,37354,0.0,1.0
2016-01-28,19.99,20.084,19.84,20.0,74361,19.99,20.084,19.84,20.0,74361,0.0,1.0
2016-01-29,20.09,20.13,19.9,19.98,54671,20.09,20.13,19.9,19.98,54671,0.0,1.0
2016-02-01,20.54,20.54,20.36,20.37,70711,20.54,20.54,20.36,20.37,70711,0.0,1.0
2016-02-02,20.53,20.55,20.3189,20.48,63273,20.53,20.55,20.3189,20.48,63273,0.0,1.0
2016-02-03,21.0,21.1,20.46,20.46,73733,21.0,21.1,20.46,20.46,73733,0.0,1.0
2016-02-04,21.52,21.55,21.2501,21.46,116212,21.52,21.55,21.2501,21.46,116212,0.0,1.0
2016-02-05,22.15,22.18,21.16,21.3,83403,22.15,22.18,21.16,21.3,83403,0.0,1.0
2016-02-08,22.74,23.08,22.52,22.77,170330,22.74,23.08,22.52,22.77,170330,0.0,1.0
2016-02-09,22.65,23.04,22.65,22.98,67796,22.65,23.04,22.65,22.98,67796,0.0,1.0
2016-02-10,22.95,22.98,22.4203,22.7,69607,22.95,22.98,22.4203,22.7,69607,0.0,1.0
2016-02-11,24.68,25.29,24.2335,24.54,225415,24.68,25.29,24.2335,24.54,225415,0.0,1.0
2016-02-12,24.42,24.5298,24.0,24.29,118909,24.42,24.5298,24.0,24.29,118909,0.0,1.0
2016-02-16,23.08,23.6216,23.08,23.48,130140,23.08,23.6216,23.08,23.48,130140,0.0,1.0
2016-02-17,23.33,23.55,23.17,23.3,529190,23.33,23.55,23.17,23.3,529190,0.0,1.0
2016-02-18,24.587,24.72,23.28,23.29,526331,24.587,24.72,23.28,23.29,526331,0.0,1.0
2016-02-19,24.89,25.415,24.12,24.23,94412,24.89,25.415,24.12,24.23,94412,0.0,1.0
2016-02-22,23.711,24.25,23.42,24.02,55297,23.711,24.25,23.42,24.02,55297,0.0,1.0
2016-02-23,24.148,24.87,23.9,24.15,53209,24.148,24.87,23.9,24.15,53209,0.0,1.0
2016-02-24,24.46,25.19,24.2,24.93,66796,24.46,25.19,24.2,24.93,66796,0.0,1.0
2016-02-25,24.54,24.8399,24.26,24.26,18131,24.54,24.8399,24.26,24.26,18131,0.0,1.0
2016-02-26,24.25,24.4785,23.61,24.37,50431,24.25,24.4785,23.61,24.37,50431,0.0,1.0
2016-02-29,24.56,24.7579,24.15,24.15,66050,24.56,24.7579,24.15,24.15,66050,0.0,1.0
2016-03-01,24.51,24.84,24.26,24.84,25764,24.51,24.84,24.26,24.84,25764,0.0,1.0
2016-03-02,24.8299,24.8299,24.51,24.51,36446,24.8299,24.8299,24.51,24.51,36446,0.0,1.0
2016-03-03,25.65,25.69,24.82,24.84,83584,25.65,25.69,24.82,24.84,83584,0.0,1.0
2016-03-04,25.5,26.44,25.5,25.99,681786,25.5,26.44,25.5,25.99,681786,0.0,1.0
2016-03-07,25.99,26.1975,25.8,26.12,256280,25.99,26.1975,25.8,26.12,256280,0.0,1.0
2016-03-08,25.42,26.4999,25.41,26.46,353625,25.42,26.4999,25.41,26.46,353625,0.0,1.0
2016-03-09,25.65,25.65,24.81,25.3,109631,25.65,25.65,24.81,25.3,109631,0.0,1.0
2016-03-10,25.85,26.0255,25.52,25.68,43755,25.85,26.0255,25.52,25.68,43755,0.0,1.0
2016-03-11,25.94,26.0,25.41,25.85,93603,25.94,26.0,25.41,25.85,93603,0.0,1.0
2016-03-14,25.19,26.29,25.055,26.29,75439,25.19,26.29,25.055,26.29,75439,0.0,1.0
2016-03-15,24.51,25.05,24.39,25.05,106070,24.51,25.05,24.39,25.05,106070,0.0,1.0
2016-03-16,25.55,25.8599,24.2905,24.38,65766,25.55,25.8599,24.2905,24.38,65766,0.0,1.0
2016-03-17,25.97,26.15,25.751,26.0,68068,25.97,26.15,25.751,26.0,68068,0.0,1.0
2016-03-18,25.97,25.9799,25.63,25.93,14207,25.97,25.9799,25.63,25.93,14207,0.0,1.0
2016-03-21,25.17,25.8399,25.15,25.51,54983,25.17,25.8399,25.15,25.51,54983,0.0,1.0
2016-03-22,25.47,26.0,25.0,25.55,48185,25.47,26.0,25.0,25.55,48185,0.0,1.0
2016-03-23,23.99,24.77,23.83,24.76,148951,23.99,24.77,23.83,24.76,148951,0.0,1.0
2016-03-24,24.27,24.5399,23.8672,23.99,32266,24.27,24.5399,23.8672,23.99,32266,0.0,1.0
2016-03-28,24.33,24.7,24.07,24.53,33048,24.33,24.7,24.07,24.53,33048,0.0,1.0
2016-03-29,24.77,24.815,24.2,24.32,27724,24.77,24.815,24.2,24.32,27724,0.0,1.0
2016-03-30,24.58,25.0,24.2,24.65,30815,24.58,25.0,24.2,24.65,30815,0.0,1.0
2016-03-31,25.0264,25.2999,24.8201,24.87,18647,25.0264,25.2999,24.8201,24.87,18647,0.0,1.0
2016-04-01,24.1699,24.5645,23.9,24.51,40052,24.1699,24.5645,23.9,24.51,40052,0.0,1.0
2016-04-04,24.262,24.71,24.05,24.06,17052,24.262,24.71,24.05,24.06,17052,0.0,1.0
2016-04-05,24.79,24.99,24.7,24.89,48908,24.79,24.99,24.7,24.89,48908,0.0,1.0
2016-04-06,25.02,25.209,24.5511,24.79,42214,25.02,25.209,24.5511,24.79,42214,0.0,1.0
2016-04-07,25.071,25.5899,25.0,25.37,109394,25.071,25.5899,25.0,25.37,109394,0.0,1.0
2016-04-08,25.0202,25.3,24.9,25.0,71061,25.0202,25.3,24.9,25.0,71061,0.0,1.0
2016-04-11,25.45,25.74,25.13,25.14,188859,25.45,25.74,25.13,25.14,188859,0.0,1.0
2016-04-12,25.4,25.86,25.22,25.46,36298,25.4,25.86,25.22,25.46,36298,0.0,1.0
2016-04-13,25.178,25.5,25.0131,25.22,62010,25.178,25.5,25.0131,25.22,62010,0.0,1.0
2016-04-14,25.26,25.3899,24.9,25.0,83523,25.26,25.3899,24.9,25.0,83523,0.0,1.0
2016-04-15,26.06,26.32,25.26,25.36,84359,26.06,26.32,25.26,25.36,84359,0.0,1.0
2016-04-18,25.65,26.32,25.6437,26.1,81177,25.65,26.32,25.6437,26.1,81177,0.0,1.0
2016-04-19,26.3,26.3072,25.81,25.91,44017,26.3,26.3072,25.81,25.91,44017,0.0,1.0
2016-04-20,26.0101,26.33,26.01,26.18,47099,26.0101,26.33,26.01,26.18,47099,0.0,1.0
2016-04-21,25.95,26.6099,25.95,26.32,133148,25.95,26.6099,25.95,26.32,133148,0.0,1.0
2016-04-22,25.81,26.2499,25.65,26.05,40456,25.81,26.2499,25.65,26.05,40456,0.0,1.0
2016-04-25,25.93,26.1,25.85,25.85,16034,25.93,26.1,25.85,25.85,16034,0.0,1.0
2016-04-26,25.7,26.0999,25.69,25.8501,33734,25.7,26.0999,25.69,25.8501,33734,0.0,1.0
2016-04-27,26.34,26.46,25.69,25.69,70284,26.34,26.46,25.69,25.69,70284,0.0,1.0
2016-04-28,26.57,27.0,26.1501,26.41,81652,26.57,27.0,26.1501,26.41,81652,0.0,1.0
2016-04-29,28.04,28.43,26.96,26.96,155202,28.04,28.43,26.96,26.96,155202,0.0,1.0
2016-05-02,28.42,28.43,28.07,28.31,108039,28.42,28.43,28.07,28.31,108039,0.0,1.0
2016-05-03,27.91,28.73,27.87,28.65,106214,27.91,28.73,27.87,28.65,106214,0.0,1.0
2016-05-04,27.49,28.2889,27.09,28.01,111846,27.49,28.2889,27.09,28.01,111846,0.0,1.0
2016-05-05,27.42,27.74,27.3,27.49,172647,27.42,27.74,27.3,27.49,172647,0.0,1.0
2016-05-06,28.29,28.45,27.58,27.58,72510,28.29,28.45,27.58,27.58,72510,0.0,1.0
2016-05-09,26.8,27.6,26.66,27.58,142921,26.8,27.6,26.66,27.58,142921,0.0,1.0
2016-05-10,26.68,26.9899,26.51,26.61,46577,26.68,26.9899,26.51,26.61,46577,0.0,1.0
2016-05-11,27.25,27.43,26.84,27.11,75974,27.25,27.43,26.84,27.11,75974,0.0,1.0
2016-05-12,26.73,27.51,26.65,27.37,126150,26.73,27.51,26.65,27.37,126150,0.0,1.0
2016-05-13,27.006,27.05,26.65,26.65,36123,27.006,27.05,26.65,26.65,36123,0.0,1.0
2016-05-16,27.24,28.3301,27.08,27.47,43080,27.24,28.3301,27.08,27.47,43080,0.0,1.0
2016-05-17,27.26,27.48,27.0901,27.25,59309,27.26,27.48,27.0901,27.25,59309,0.0,1.0
2016-05-18,26.398,27.2,26.2801,27.07,68762,26.398,27.2,26.2801,27.07,68762,0.0,1.0
2016-05-19,26.01,26.1999,25.39,25.97,72808,26.01,26.1999,25.39,25.97,72808,0.0,1.0
2016-05-20,25.9433,26.3699,25.8821,25.96,19802,25.9433,26.3699,25.8821,25.96,19802,0.0,1.0
2016-05-23,25.89,25.8999,25.65,25.66,25421,25.89,25.8999,25.65,25.66,25421,0.0,1.0
2016-05-24,24.85,25.66,24.85,25.66,80374,24.85,25.66,24.85,25.66,80374,0.0,1.0
2016-05-25,24.5,24.8,24.45,24.7,72147,24.5,24.8,24.45,24.7,72147,0.0,1.0
2016-05-26,24.49,25.73,24.49,24.8,24702,24.49,25.73,24.49,24.8,24702,0.0,1.0
2016-05-27,24.02,24.49,24.0,24.49,35998,24.02,24.49,24.0,24.49,35998,0.0,1.0
2016-05-31,24.1992,24.25,23.9,23.98,20638,24.1992,24.25,23.9,23.98,20638,0.0,1.0
2016-06-01,24.06,24.3799,24.04,24.25,40528,24.06,24.3799,24.04,24.25,40528,0.0,1.0
2016-06-02,24.17,24.2,24.06,24.17,13251,24.17,24.2,24.06,24.17,13251,0.0,1.0
2016-06-03,25.29,25.59,25.0108,25.13,75168,25.29,25.59,25.0108,25.13,75168,0.0,1.0
2016-06-06,25.124,25.34,25.06,25.34,49649,25.124,25.34,25.06,25.34,49649,0.0,1.0
2016-06-07,24.89,25.053,24.72,24.85,23025,24.89,25.053,24.72,24.85,23025,0.0,1.0
2016-06-08,25.52,25.64,25.34,25.5,33305,25.52,25.64,25.34,25.5,33305,0.0,1.0
2016-06-09,26.0452,26.18,25.5,25.72,55819,26.0452,26.18,25.5,25.72,55819,0.0,1.0
2016-06-10,26.44,26.47,26.04,26.04,34671,26.44,26.47,26.04,26.04,34671,0.0,1.0
2016-06-13,27.3,27.3799,26.748,26.92,54364,27.3,27.3799,26.748,26.92,54364,0.0,1.0
2016-06-14,27.51,27.51,27.0101,27.31,33501,27.51,27.51,27.0101,27.31,33501,0.0,1.0
2016-06-15,27.76,28.135,26.9901,27.23,63037,27.76,28.135,26.9901,27.23,63037,0.0,1.0
2016-06-16,27.92,28.83,27.79,28.48,95862,27.92,28.83,27.79,28.48,95862,0.0,1.0
2016-06-17,27.81,28.0,27.23,28.0,54717,27.81,28.0,27.23,28.0,54717,0.0,1.0
2016-06-20,27.3499,27.48,27.01,27.48,39622,27.3499,27.48,27.01,27.48,39622,0.0,1.0
2016-06-21,26.51,27.0023,26.5,26.66,29641,26.51,27.0023,26.5,26.66,29641,0.0,1.0
2016-06-22,26.58,26.9846,26.33,26.95,45467,26.58,26.9846,26.33,26.95,45467,0.0,1.0
2016-06-23,26.3,26.5799,26.25,26.53,21948,26.3,26.5799,26.25,26.53,21948,0.0,1.0
2016-06-24,28.02,29.38,27.45,29.35,154689,28.02,29.38,27.45,29.35,154689,0.0,1.0
2016-06-27,28.83,28.98,28.2,28.53,116125,28.83,28.98,28.2,28.53,116125,0.0,1.0
2016-06-28,28.05,28.4,28.02,28.23,32781,28.05,28.4,28.02,28.23,32781,0.0,1.0
2016-06-29,28.3933,28.5,28.15,28.15,99231,28.3933,28.5,28.15,28.15,99231,0.0,1.0
2016-06-30,28.5273,28.53,28.3466,28.45,35518,28.5273,28.53,28.3466,28.45,35518,0.0,1.0
2016-07-01,29.55,29.68,29.0,29.14,132989,29.55,29.68,29.0,29.14,132989,0.0,1.0
2016-07-05,30.0562,30.17,29.6201,29.75,137173,30.0562,30.17,29.6201,29.75,137173,0.0,1.0
2016-07-06,30.68,31.42,30.33,30.36,90943,30.68,31.42,30.33,30.36,90943,0.0,1.0
2016-07-07,30.49,30.72,30.02,30.72,52069,30.49,30.72,30.02,30.72,52069,0.0,1.0
2016-07-08,30.64,30.8399,30.04,30.25,77708,30.64,30.8399,30.04,30.25,77708,0.0,1.0
2016-07-11,30.37,30.609,30.35,30.4,49788,30.37,30.609,30.35,30.4,49788,0.0,1.0
2016-07-12,29.33,30.3652,29.25,30.27,87577,29.33,30.3652,29.25,30.27,87577,0.0,1.0
2016-07-13,29.43,29.9899,29.26,29.41,94586,29.43,29.9899,29.26,29.41,94586,0.0,1.0
2016-07-14,28.94,29.0262,28.85,29.0,47614,28.94,29.0262,28.85,29.0,47614,0.0,1.0
2016-07-15,28.7614,28.9,28.47,28.56,57414,28.7614,28.9,28.47,28.56,57414,0.0,1.0
2016-07-18,28.49,28.87,28.45,28.58,41410,28.49,28.87,28.45,28.58,41410,0.0,1.0
2016-07-19,28.85,28.86,28.67,28.67,10333,28.85,28.86,28.67,28.67,10333,0.0,1.0
2016-07-20,27.78,28.38,27.751,28.38,86806,27.78,28.38,27.751,28.38,86806,0.0,1.0
2016-07-21,28.6,28.77,27.85,27.85,43119,28.6,28.77,27.85,27.85,43119,0.0,1.0
2016-07-22,28.19,28.3499,28.05,28.22,10516,28.19,28.3499,28.05,28.22,10516,0.0,1.0
2016-07-25,27.75,28.009,27.62,27.9,15359,27.75,28.009,27.62,27.9,15359,0.0,1.0
2016-07-26,28.089,28.09,27.7,27.94,83047,28.089,28.09,27.7,27.94,83047,0.0,1.0
2016-07-27,28.704,28.74,28.011,28.19,26405,28.704,28.74,28.011,28.19,26405,0.0,1.0
2016-07-28,28.5134,28.86,28.24,28.67,72399,28.5134,28.86,28.24,28.67,72399,0.0,1.0
2016-07-29,29.11,29.15,28.59,28.8,33583,29.11,29.15,28.59,28.8,33583,0.0,1.0
2016-08-01,29.29,29.3,29.1101,29.2,19095,29.29,29.3,29.1101,29.2,19095,0.0,1.0
2016-08-02,29.77,29.84,29.51,29.51,27964,29.77,29.84,29.51,29.51,27964,0.0,1.0
2016-08-03,29.91,29.93,29.51,29.77,85047,29.91,29.93,29.51,29.77,85047,0.0,1.0
2016-08-04,30.15,30.2,29.911,30.07,33466,30.15,30.2,29.911,30.07,33466,0.0,1.0
2016-08-05,29.11,29.75,29.0101,29.6,73020,29.11,29.75,29.0101,29.6,73020,0.0,1.0
2016-08-08,28.46,28.93,28.42,28.74,44794,28.46,28.93,28.42,28.74,44794,0.0,1.0
2016-08-09,28.99,29.0,28.56,28.56,32594,28.99,29.0,28.56,28.56,32594,0.0,1.0
2016-08-10,29.54,29.7651,29.28,29.64,48481,29.54,29.7651,29.28,29.64,48481,0.0,1.0
2016-08-11,29.0,29.65,29.0,29.6,21011,29.0,29.65,29.0,29.6,21011,0.0,1.0
2016-08-12,28.81,29.78,28.8,29.35,19186,28.81,29.78,28.8,29.35,19186,0.0,1.0
2016-08-15,29.1241,29.35,28.96,28.96,7067,29.1241,29.35,28.96,28.96,7067,0.0,1.0
2016-08-16,29.0201,29.37,29.0201,29.37,22714,29.0201,29.37,29.0201,29.37,22714,0.0,1.0
2016-08-17,29.0892,29.1,28.82,29.02,13220,29.0892,29.1,28.82,29.02,13220,0.0,1.0
2016-08-18,28.97,29.3,28.863,29.3,22076,28.97,29.3,28.863,29.3,22076,0.0,1.0
2016-08-19,28.7,28.87,28.6,28.74,17550,28.7,28.87,28.6,28.74,17550,0.0,1.0
2016-08-22,28.3776,28.7911,28.28,28.69,17586,28.3776,28.7911,28.28,28.69,17586,0.0,1.0
2016-08-23,28.55,29.0799,28.491,29.06,50189,28.55,29.0799,28.491,29.06,50189,0.0,1.0
2016-08-24,27.7,28.275,27.55,28.05,53722,27.7,28.275,27.55,28.05,53722,0.0,1.0
2016-08-25,27.98,28.3495,27.55,27.6,91768,27.98,28.3495,27.55,27.6,91768,0.0,1.0
2016-08-26,28.01,28.5499,27.4,28.41,17075,28.01,28.5499,27.4,28.41,17075,0.0,1.0
2016-08-29,27.7592,28.5495,27.54,27.54,60344,27.7592,28.5495,27.54,27.54,60344,0.0,1.0
2016-08-30,26.95,27.59,26.81,27.43,51002,26.95,27.59,26.81,27.43,51002,0.0,1.0
2016-08-31,26.95,27.2,26.8,26.81,24134,26.95,27.2,26.8,26.81,24134,0.0,1.0
2016-09-01,27.1499,27.19,26.78,26.9,42339,27.1499,27.19,26.78,26.9,42339,0.0,1.0
2016-09-02,27.5798,27.6799,27.2,27.46,19115,27.5798,27.6799,27.2,27.46,19115,0.0,1.0
2016-09-06,28.52,28.77,27.84,27.84,71491,28.52,28.77,27.84,27.84,71491,0.0,1.0
2016-09-07,28.3999,28.8399,28.15,28.68,12699,28.3999,28.8399,28.15,28.68,12699,0.0,1.0
2016-09-08,27.96,28.3999,27.86,28.34,19139,27.96,28.3999,27.86,28.34,19139,0.0,1.0
2016-09-09,27.6,27.99,27.53,27.99,51282,27.6,27.99,27.53,27.99,51282,0.0,1.0
2016-09-12,27.574,27.668,27.18,27.27,71582,27.574,27.668,27.18,27.27,71582,0.0,1.0
2016-09-13,27.1,27.6055,27.04,27.34,12909,27.1,27.6055,27.04,27.34,12909,0.0,1.0
2016-09-14,27.12,27.59,27.12,27.4,7438,27.12,27.59,27.12,27.4,7438,0.0,1.0
2016-09-15,26.7806,27.108,26.78,27.1,26084,26.7806,27.108,26.78,27.1,26084,0.0,1.0
2016-09-16,26.75,26.76,26.44,26.69,46261,26.75,26.76,26.44,26.69,46261,0.0,1.0
2016-09-19,26.71,26.94,26.651,26.78,30092,26.71,26.94,26.651,26.78,30092,0.0,1.0
2016-09-20,26.71,26.9299,26.65,26.65,13933,26.71,26.9299,26.65,26.65,13933,0.0,1.0
2016-09-21,27.53,27.58,27.04,27.04,17601,27.53,27.58,27.04,27.04,17601,0.0,1.0
2016-09-22,27.645,27.98,27.63,27.65,27825,27.645,27.98,27.63,27.65,27825,0.0,1.0
2016-09-23,27.69,27.8,27.63,27.78,34261,27.69,27.8,27.63,27.78,34261,0.0,1.0
2016-09-26,27.68,28.04,27.63,27.77,46356,27.68,28.04,27.63,27.77,46356,0.0,1.0
2016-09-27,27.28,27.45,27.24,27.32,38002,27.28,27.45,27.24,27.32,38002,0.0,1.0
2016-09-28,27.1,27.2599,26.9301,27.2,14234,27.1,27.2599,26.9301,27.2,14234,0.0,1.0
2016-09-29,26.97,27.14,26.8601,26.89,27225,26.97,27.14,26.8601,26.89,27225,0.0,1.0
2016-09-30,26.8625,27.24,26.65,27.19,154968,26.8625,27.24,26.65,27.19,154968,0.0,1.0
2016-10-03,26.67,26.74,26.52,26.65,35968,26.67,26.74,26.52,26.65,35968,0.0,1.0
2016-10-04,24.8,25.78,24.75,25.78,105254,24.8,25.78,24.75,25.78,105254,0.0,1.0
2016-10-05,24.75,25.1,24.38,24.86,77090,24.75,25.1,24.38,24.86,77090,0.0,1.0
2016-10-06,24.26,24.36,24.05,24.23,60218,24.26,24.36,24.05,24.23,60218,0.0,1.0
2016-10-07,24.3099,24.6453,23.76,24.55,35824,24.3099,24.6453,23.76,24.55,35824,0.0,1.0
2016-10-10,24.481,24.62,24.39,24.56,20583,24.481,24.62,24.39,24.56,20583,0.0,1.0
2016-10-11,24.27,24.48,24.215,24.43,35517,24.27,24.48,24.215,24.43,35517,0.0,1.0
2016-10-12,24.2872,24.435,24.13,24.27,11501,24.2872,24.435,24.13,24.27,11501,0.0,1.0
2016-10-13,24.452,24.599,24.32,24.32,17227,24.452,24.599,24.32,24.32,17227,0.0,1.0
2016-10-14,24.07,24.45,24.066,24.21,14450,24.07,24.45,24.066,24.21,14450,0.0,1.0
2016-10-17,24.28,24.4489,24.23,24.32,13907,24.28,24.4489,24.23,24.32,13907,0.0,1.0
2016-10-18,24.62,24.6899,24.38,24.38,39890,24.62,24.6899,24.38,24.38,39890,0.0,1.0
2016-10-19,24.771,25.0336,24.7701,24.83,41374,24.771,25.0336,24.7701,24.83,41374,0.0,1.0
2016-10-20,24.71,25.1,24.69,24.9,13092,24.71,25.1,24.69,24.9,13092,0.0,1.0
2016-10-21,24.68,24.7999,24.602,24.7,12982,24.68,24.7999,24.602,24.7,12982,0.0,1.0
2016-10-24,24.5472,24.93,24.4101,24.93,15203,24.5472,24.93,24.4101,24.93,15203,0.0,1.0
2016-10-25,25.0096,25.1,24.65,24.72,26106,25.0096,25.1,24.65,24.72,26106,0.0,1.0
2016-10-26,24.72,25.04,24.63,25.04,13834,24.72,25.04,24.63,25.04,13834,0.0,1.0
2016-10-27,24.86,24.87,24.75,24.83,6906,24.86,24.87,24.75,24.83,6906,0.0,1.0
2016-10-28,25.0708,25.46,24.889,24.9,18896,25.0708,25.46,24.889,24.9,18896,0.0,1.0
2016-10-31,25.16,25.188,24.87,25.1,15683,25.16,25.188,24.87,25.1,15683,0.0,1.0
2016-11-01,25.59,25.78,25.48,25.52,36052,25.59,25.78,25.48,25.52,36052,0.0,1.0
2016-11-02,25.9212,26.3604,25.4,25.87,212287,25.9212,26.3604,25.4,25.87,212287,0.0,1.0
2016-11-03,26.149,26.2484,25.78,25.88,28634,26.149,26.2484,25.78,25.88,28634,0.0,1.0
2016-11-04,26.1999,26.3099,26.04,26.12,121998,26.1999,26.3099,26.04,26.12,121998,0.0,1.0
2016-11-07,25.24,25.57,25.12,25.43,66457,25.24,25.57,25.12,25.43,66457,0.0,1.0
2016-11-08,25.05,25.5897,24.92,25.33,50265,25.05,25.5897,24.92,25.33,50265,0.0,1.0
2016-11-09,25.0,26.19,24.9,26.19,47290,25.0,26.19,24.9,26.19,47290,0.0,1.0
2016-11-10,24.09,24.96,24.09,24.96,79240,24.09,24.96,24.09,24.96,79240,0.0,1.0
2016-11-11,23.03,24.13,22.72,24.07,58929,23.03,24.13,22.72,24.07,58929,0.0,1.0
2016-11-14,22.66,23.03,22.36,22.58,172572,22.66,23.03,22.36,22.58,172572,0.0,1.0
2016-11-15,23.0725,23.12,22.73,22.73,24281,23.0725,23.12,22.73,22.73,24281,0.0,1.0
2016-11-16,22.94,23.142,22.861,23.12,10301,22.94,23.142,22.861,23.12,10301,0.0,1.0
2016-11-17,22.69,23.12,22.4435,22.93,27427,22.69,23.12,22.4435,22.93,27427,0.0,1.0
2016-11-18,22.31,22.53,22.1909,22.53,31287,22.31,22.53,22.1909,22.53,31287,0.0,1.0
2016-11-21,22.45,22.63,22.35,22.49,26959,22.45,22.63,22.35,22.49,26959,0.0,1.0
2016-11-22,22.47,22.62,22.28,22.51,21084,22.47,22.62,22.28,22.51,21084,0.0,1.0
2016-11-23,21.61,21.81,21.2701,21.81,48597,21.61,21.81,21.2701,21.81,48597,0.0,1.0
2016-11-25,21.27,21.62,21.2,21.6,9127,21.27,21.62,21.2,21.6,9127,0.0,1.0
2016-11-28,21.79,21.79,21.4071,21.5,26573,21.79,21.79,21.4071,21.5,26573,0.0,1.0
2016-11-29,21.55,21.6399,21.35,21.35,37999,21.55,21.6399,21.35,21.35,37999,0.0,1.0
2016-11-30,20.94,21.32,20.85,21.26,24231,20.94,21.32,20.85,21.26,24231,0.0,1.0
2016-12-01,20.86,21.0,20.5,20.67,12960,20.86,21.0,20.5,20.67,12960,0.0,1.0
2016-12-02,21.03,21.0999,20.92,20.92,14268,21.03,21.0999,20.92,20.92,14268,0.0,1.0
2016-12-05,20.8698,21.0,20.45,20.76,11460,20.8698,21.0,20.45,20.76,11460,0.0,1.0
2016-12-06,20.79,21.0,20.75,20.84,22763,20.79,21.0,20.75,20.84,22763,0.0,1.0
2016-12-07,20.97,21.14,20.96,21.02,20970,20.97,21.14,20.96,21.02,20970,0.0,1.0
2016-12-08,20.89,20.98,20.811,20.97,39241,20.89,20.98,20.811,20.97,39241,0.0,1.0
2016-12-09,20.4552,20.79,20.31,20.79,23193,20.4552,20.79,20.31,20.79,23193,0.0,1.0
2016-12-12,20.59,20.73,20.44,20.47,38578,20.59,20.73,20.44,20.47,38578,0.0,1.0
2016-12-13,20.4799,20.57,20.32,20.57,9787,20.4799,20.57,20.32,20.57,9787,0.0,1.0
2016-12-14,19.75,20.7,19.75,20.61,58373,19.75,20.7,19.75,20.61,58373,0.0,1.0
2016-12-15,19.31,19.5,19.2,19.43,74929,19.31,19.5,19.2,19.43,74929,0.0,1.0
2016-12-16,19.52,19.7695,19.4,19.58,22037,19.52,19.7695,19.4,19.58,22037,0.0,1.0
2016-12-19,19.72,19.81,19.66,19.73,48570,19.72,19.81,19.66,19.73,48570,0.0,1.0
2016-12-20,19.445,19.5002,19.25,19.32,38660,19.445,19.5002,19.25,19.32,38660,0.0,1.0
2016-12-21,19.44,19.66,19.43,19.66,16654,19.44,19.66,19.43,19.66,16654,0.0,1.0
2016-12-22,19.31,19.54,19.31,19.36,31666,19.31,19.54,19.31,19.36,31666,0.0,1.0
2016-12-23,19.4,19.55,19.4,19.4,26228,19.4,19.55,19.4,19.4,26228,0.0,1.0
2016-12-27,19.7,19.7195,19.6,19.71,34861,19.7,19.7195,19.6,19.71,34861,0.0,1.0
2016-12-28,19.8085,19.82,19.61,19.61,26377,19.8085,19.82,19.61,19.61,26377,0.0,1.0
2016-12-29,20.38,20.405,19.91,19.91,140082,20.38,20.405,19.91,19.91,140082,0.0,1.0
2016-12-30,20.12,20.46,20.065,20.37,46470,20.12,20.46,20.065,20.37,46470,0.0,1.0
2017-01-03,20.382,20.63,20.07,20.09,11526,20.382,20.63,20.07,20.09,11526,0.0,1.0
2017-01-04,20.53,20.7039,20.5,20.6,15554,20.53,20.7039,20.5,20.6,15554,0.0,1.0
2017-01-05,21.1797,21.25,20.99,21.0,25002,21.1797,21.25,20.99,21.0,25002,0.0,1.0
2017-01-06,20.86,21.0254,20.8,20.87,36316,20.86,21.0254,20.8,20.87,36316,0.0,1.0
2017-01-09,21.23,21.305,21.05,21.11,28898,21.23,21.305,21.05,21.11,28898,0.0,1.0
2017-01-10,21.42,21.52,21.23,21.32,96509,21.42,21.52,21.23,21.32,96509,0.0,1.0
2017-01-11,21.52,21.75,21.06,21.27,42698,21.52,21.75,21.06,21.27,42698,0.0,1.0
2017-01-12,21.73,22.08,21.6673,21.87,39164,21.73,22.08,21.6673,21.87,39164,0.0,1.0
2017-01-13,21.82,21.84,21.4349,21.61,22054,21.82,21.84,21.4349,21.61,22054,0.0,1.0
2017-01-17,22.38,22.49,22.22,22.49,22281,22.38,22.49,22.22,22.49,22281,0.0,1.0
2017-01-18,22.01,22.41,21.8852,22.3,26459,22.01,22.41,21.8852,22.3,26459,0.0,1.0
2017-01-19,22.01,22.08,21.6901,21.87,22837,22.01,22.08,21.6901,21.87,22837,0.0,1.0
2017-01-20,22.1221,22.19,21.8049,21.9,12663,22.1221,22.19,21.8049,21.9,12663,0.0,1.0
2017-01-23,22.36,22.46,22.1622,22.24,18297,22.36,22.46,22.1622,22.24,18297,0.0,1.0
2017-01-24,22.18,22.4124,22.05,22.36,15012,22.18,22.4124,22.05,22.36,15012,0.0,1.0
2017-01-25,21.7367,21.84,21.55,21.7,20683,21.7367,21.84,21.55,21.7,20683,0.0,1.0
2017-01-26,21.42,21.5,21.28,21.36,25488,21.42,21.5,21.28,21.36,25488,0.0,1.0
2017-01-27,21.51,21.51,21.268,21.28,8744,21.51,21.51,21.268,21.28,8744,0.0,1.0
2017-01-30,21.66,21.72,21.51,21.55,8240,21.66,21.72,21.51,21.55,8240,0.0,1.0
2017-01-31,22.22,22.32,22.09,22.1,25480,22.22,22.32,22.09,22.1,25480,0.0,1.0
2017-02-01,22.11,22.2,21.74,21.88,20545,22.11,22.2,21.74,21.88,20545,0.0,1.0
2017-02-02,22.31,22.62,22.28,22.55,27478,22.31,22.62,22.28,22.55,27478,0.0,1.0
2017-02-03,22.46,22.53,22.32,22.35,18437,22.46,22.53,22.32,22.35,18437,0.0,1.0
2017-02-06,23.09,23.1,22.72,22.85,26390,23.09,23.1,22.72,22.85,26390,0.0,1.0
2017-02-07,22.99,23.07,22.87,22.94,32856,22.99,23.07,22.87,22.94,32856,0.0,1.0
2017-02-08,23.24,23.35,23.14,23.25,27793,23.24,23.35,23.14,23.25,27793,0.0,1.0
2017-02-09,22.91,23.34,22.89,23.27,26486,22.91,23.34,22.89,23.27,26486,0.0,1.0
2017-02-10,23.0,23.1,22.62,22.62,28269,23.0,23.1,22.62,22.62,28269,0.0,1.0
2017-02-13,22.68,22.73,22.5,22.73,31065,22.68,22.73,22.5,22.73,31065,0.0,1.0
2017-02-14,22.77,22.94,22.58,22.94,17607,22.77,22.94,22.58,22.94,17607,0.0,1.0
2017-02-15,22.94,22.95,22.51,22.55,15380,22.94,22.95,22.51,22.55,15380,0.0,1.0
2017-02-16,23.21,23.29,23.12,23.15,127146,23.21,23.29,23.12,23.15,127146,0.0,1.0
2017-02-17,23.04,23.3,23.04,23.27,122549,23.04,23.3,23.04,23.27,122549,0.0,1.0
2017-02-21,23.07,23.17,22.72,22.82,29692,23.07,23.17,22.72,22.82,29692,0.0,1.0
2017-02-22,23.14,23.17,22.82,23.08,18705,23.14,23.17,22.82,23.08,18705,0.0,1.0
2017-02-23,23.53,23.57,23.47,23.5,24551,23.53,23.57,23.47,23.5,24551,0.0,1.0
2017-02-24,23.82,23.88,23.66,23.86,24528,23.82,23.88,23.66,23.86,24528,0.0,1.0
2017-02-27,23.59,24.07,23.58,23.86,15910,23.59,24.07,23.58,23.86,15910,0.0,1.0
2017-02-28,23.59,23.86,23.51,23.86,15932,23.59,23.86,23.51,23.86,15932,0.0,1.0
2017-03-01,23.52,23.53,23.1,23.15,59421,23.52,23.53,23.1,23.15,59421,0.0,1.0
2017-03-02,22.97,23.23,22.81,22.98,30276,22.97,23.23,22.81,22.98,30276,0.0,1.0
2017-03-03,22.92,23.0,22.52,22.69,16071,22.92,23.0,22.52,22.69,16071,0.0,1.0
2017-03-06,22.62,22.85,22.62,22.85,15898,22.62,22.85,22.62,22.85,15898,0.0,1.0
2017-03-07,22.26,22.45,22.18,22.45,38670,22.26,22.45,22.18,22.45,38670,0.0,1.0
2017-03-08,21.99,22.03,21.86,21.86,28792,21.99,22.03,21.86,21.86,28792,0.0,1.0
2017-03-09,21.7,21.92,21.69,21.87,34737,21.7,21.92,21.69,21.87,34737,0.0,1.0
2017-03-10,21.79,21.8,21.57,21.65,20699,21.79,21.8,21.57,21.65,20699,0.0,1.0
2017-03-13,21.81,21.89,21.75,21.8,12871,21.81,21.89,21.75,21.8,12871,0.0,1.0
2017-03-14,21.58,21.91,21.55,21.72,17324,21.58,21.91,21.55,21.72,17324,0.0,1.0
2017-03-15,22.42,22.42,21.56,21.63,51292,22.42,22.42,21.56,21.63,51292,0.0,1.0
2017-03-16,22.61,22.81,22.6,22.81,63366,22.61,22.81,22.6,22.81,63366,0.0,1.0
2017-03-17,22.72,22.79,22.69,22.77,4083,22.72,22.79,22.69,22.77,4083,0.0,1.0
2017-03-20,22.95,22.95,22.79,22.79,25198,22.95,22.95,22.79,22.79,25198,0.0,1.0
2017-03-21,23.37,23.41,23.03,23.05,19709,23.37,23.41,23.03,23.05,19709,0.0,1.0
2017-03-22,23.45,23.55,23.38,23.48,32367,23.45,23.55,23.38,23.48,32367,0.0,1.0
2017-03-23,23.41,23.49,23.28,23.48,16589,23.41,23.49,23.28,23.48,16589,0.0,1.0
2017-03-24,23.47,23.62,23.3,23.3,17794,23.47,23.62,23.3,23.3,17794,0.0,1.0
2017-03-27,23.72,23.94,23.68,23.84,10494,23.72,23.94,23.68,23.84,10494,0.0,1.0
2017-03-28,23.52,23.81,23.47,23.77,12826,23.52,23.81,23.47,23.77,12826,0.0,1.0
2017-03-29,23.61,23.66,23.5,23.57,14279,23.61,23.66,23.5,23.57,14279,0.0,1.0
2017-03-30,23.28,23.49,23.22,23.41,52389,23.28,23.49,23.22,23.41,52389,0.0,1.0
2017-03-31,23.43,23.51,23.27,23.3,8433,23.43,23.51,23.27,23.3,8433,0.0,1.0
2017-04-03,23.61,23.63,23.33,23.33,20933,23.61,23.63,23.33,23.33,20933,0.0,1.0
2017-04-04,23.72,23.77,23.65,23.68,25141,23.72,23.77,23.65,23.68,25141,0.0,1.0
2017-04-05,23.65,23.7,23.29,23.35,22050,23.65,23.7,23.29,23.35,22050,0.0,1.0
2017-04-06,23.54,23.58,23.49,23.57,7255,23.54,23.58,23.49,23.57,7255,0.0,1.0
2017-04-07,23.66,24.15,23.57,23.96,30395,23.66,24.15,23.57,23.96,30395,0.0,1.0
2017-04-10,23.61,23.69,23.4,23.46,15932,23.61,23.69,23.4,23.46,15932,0.0,1.0
2017-04-11,24.33,24.4,23.98,23.98,15177,24.33,24.4,23.98,23.98,15177,0.0,1.0
2017-04-12,24.66,24.73,24.36,24.39,21756,24.66,24.73,24.36,24.39,21756,0.0,1.0
2017-04-13,24.87,24.91,24.66,24.85,32574,24.87,24.91,24.66,24.85,32574,0.0,1.0
2017-04-17,24.71,25.05,24.63,24.89,32924,24.71,25.05,24.63,24.89,32924,0.0,1.0
2017-04-18,24.95,25.05,24.58,24.8,96965,24.95,25.05,24.58,24.8,96965,0.0,1.0
2017-04-19,24.61,24.72,24.32,24.72,24616,24.61,24.72,24.32,24.72,24616,0.0,1.0
2017-04-20,24.63,24.75,24.54,24.55,22182,24.63,24.75,24.54,24.55,22182,0.0,1.0
2017-04-21,24.75,24.87,24.62,24.72,25925,24.75,24.87,24.62,24.72,25925,0.0,1.0
2017-04-24,24.45,24.46,24.12,24.19,45569,24.45,24.46,24.12,24.19,45569,0.0,1.0
2017-04-25,23.95,24.18,23.83,24.08,26097,23.95,24.18,23.83,24.08,26097,0.0,1.0
2017-04-26,24.2,24.2,23.89,23.92,7755,24.2,24.2,23.89,23.92,7755,0.0,1.0
2017-04-27,23.96,24.07,23.85,24.04,15892,23.96,24.07,23.85,24.04,15892,0.0,1.0
2017-04-28,24.15,24.24,23.97,23.97,11982,24.15,24.24,23.97,23.97,11982,0.0,1.0
2017-05-01,23.72,23.98,23.62,23.92,16153,23.72,23.98,23.62,23.92,16153,0.0,1.0
2017-05-02,23.69,23.71,23.56,23.63,13841,23.69,23.71,23.56,23.63,13841,0.0,1.0
2017-05-03,23.03,23.5,23.03,23.5,24603,23.03,23.5,23.03,23.5,24603,0.0,1.0
2017-05-04,22.6,22.71,22.48,22.6,29541,22.6,22.71,22.48,22.6,29541,0.0,1.0
2017-05-05,22.65,22.66,22.51,22.54,8988,22.65,22.66,22.51,22.54,8988,0.0,1.0
2017-05-08,22.52,22.66,22.49,22.6,14095,22.52,22.66,22.49,22.6,14095,0.0,1.0
2017-05-09,22.26,22.31,22.09,22.28,16791,22.26,22.31,22.09,22.28,16791,0.0,1.0
2017-05-10,22.24,22.43,22.21,22.38,19781,22.24,22.43,22.21,22.38,19781,0.0,1.0
2017-05-11,22.4,22.54,22.29,22.3,30712,22.4,22.54,22.29,22.3,30712,0.0,1.0
2017-05-12,22.57,22.73,22.54,22.68,20110,22.57,22.73,22.54,22.68,20110,0.0,1.0
2017-05-15,22.66,22.81,22.63,22.78,10959,22.66,22.81,22.63,22.78,10959,0.0,1.0
2017-05-16,22.9,22.98,22.77,22.79,18737,22.9,22.98,22.77,22.79,18737,0.0,1.0
2017-05-17,23.84,23.87,23.56,23.59,122959,23.84,23.87,23.56,23.59,122959,0.0,1.0
2017-05-18,23.38,23.84,23.3,23.84,19576,23.38,23.84,23.3,23.84,19576,0.0,1.0
2017-05-19,23.56,23.61,23.45,23.54,9087,23.56,23.61,23.45,23.54,9087,0.0,1.0
2017-05-22,23.86,23.86,23.65,23.66,101524,23.86,23.86,23.65,23.66,101524,0.0,1.0
2017-05-23,23.48,23.89,23.42,23.89,27166,23.48,23.89,23.42,23.89,27166,0.0,1.0
2017-05-24,23.6,23.6,23.36,23.46,13440,23.6,23.6,23.36,23.46,13440,0.0,1.0
2017-05-25,23.63,23.66,23.55,23.59,10414,23.63,23.66,23.55,23.59,10414,0.0,1.0
2017-05-26,24.12,24.17,23.98,24.02,7550,24.12,24.17,23.98,24.02,7550,0.0,1.0
2017-05-30,23.86,23.93,23.77,23.9,12260,23.86,23.93,23.77,23.9,12260,0.0,1.0
2017-05-31,24.06,24.3,23.95,24.04,11254,24.06,24.3,23.95,24.04,11254,0.0,1.0
2017-06-01,24.0,24.03,23.83,23.83,16307,24.0,24.03,23.83,23.83,16307,0.0,1.0
2017-06-02,24.43,24.45,24.29,24.33,23733,24.43,24.45,24.29,24.33,23733,0.0,1.0
2017-06-05,24.48,24.66,24.43,24.53,22964,24.48,24.66,24.43,24.53,22964,0.0,1.0
2017-06-06,25.02,25.12,24.92,25.03,35375,25.02,25.12,24.92,25.03,35375,0.0,1.0
2017-06-07,24.76,25.03,24.52,24.86,15931,24.76,25.03,24.52,24.86,15931,0.0,1.0
2017-06-08,24.43,24.55,24.15,24.52,14792,24.43,24.55,24.15,24.52,14792,0.0,1.0
2017-06-09,24.01,24.12,23.91,23.93,14182,24.01,24.12,23.91,23.93,14182,0.0,1.0
2017-06-12,23.98,24.03,23.9,23.9,15894,23.98,24.03,23.9,23.9,15894,0.0,1.0
2017-06-13,23.99,24.08,23.74,23.8,12930,23.99,24.08,23.74,23.8,12930,0.0,1.0
2017-06-14,23.65,24.5,23.55,24.37,45964,23.65,24.5,23.55,24.37,45964,0.0,1.0
2017-06-15,23.49,23.55,23.41,23.41,10134,23.49,23.55,23.41,23.41,10134,0.0,1.0
2017-06-16,23.48,23.58,23.46,23.52,7291,23.48,23.58,23.46,23.52,7291,0.0,1.0
2017-06-19,23.14,23.31,23.1,23.3,21865,23.14,23.31,23.1,23.3,21865,0.0,1.0
2017-06-20,23.04,23.17,23.01,23.15,13244,23.04,23.17,23.01,23.15,13244,0.0,1.0
2017-06-21,23.18,23.2,23.02,23.02,13596,23.18,23.2,23.02,23.02,13596,0.0,1.0
2017-06-22,23.31,23.44,23.2,23.43,12272,23.31,23.44,23.2,23.43,12272,0.0,1.0
2017-06-23,23.54,23.73,23.49,23.65,35060,23.54,23.73,23.49,23.65,35060,0.0,1.0
2017-06-26,23.09,23.14,23.03,23.06,14080,23.09,23.14,23.03,23.06,14080,0.0,1.0
2017-06-27,23.3,23.35,23.17,23.27,4697,23.3,23.35,23.17,23.27,4697,0.0,1.0
2017-06-28,23.32,23.42,23.23,23.42,105034,23.32,23.42,23.23,23.42,105034,0.0,1.0
2017-06-29,23.05,23.13,22.93,22.98,10158,23.05,23.13,22.93,22.98,10158,0.0,1.0
2017-06-30,22.98,23.1,22.93,23.02,14546,22.98,23.1,22.93,23.02,14546,0.0,1.0
2017-07-03,22.18,22.45,22.18,22.34,38068,22.18,22.45,22.18,22.34,38068,0.0,1.0
2017-07-05,22.26,22.32,22.09,22.14,19705,22.26,22.32,22.09,22.14,19705,0.0,1.0
2017-07-06,22.3297,22.41,22.2554,22.41,1747,22.3297,22.41,22.2554,22.41,1747,0.0,1.0
2017-07-07,21.83,22.07,21.72,22.07,20287,21.83,22.07,21.72,22.07,20287,0.0,1.0
2017-07-10,21.9,21.95,21.65,21.73,12446,21.9,21.95,21.65,21.73,12446,0.0,1.0
2017-07-11,21.96,22.04,21.79,21.81,6940,21.96,22.04,21.79,21.81,6940,0.0,1.0
2017-07-12,22.17,22.23,22.11,22.2,68969,22.17,22.23,22.11,22.2,68969,0.0,1.0
2017-07-13,22.03,22.2,22.0,22.2,22116,22.03,22.2,22.0,22.2,22116,0.0,1.0
2017-07-14,22.42,22.58,22.31,22.57,27066,22.42,22.58,22.31,22.57,27066,0.0,1.0
2017-07-17,22.61,22.71,22.61,22.71,17265,22.61,22.71,22.61,22.71,17265,0.0,1.0
2017-07-18,22.91,23.01,22.86,22.86,35207,22.91,23.01,22.86,22.86,35207,0.0,1.0
2017-07-19,22.92,23.0,22.87,22.93,15101,22.92,23.0,22.87,22.93,15101,0.0,1.0
2017-07-20,22.97,23.11,22.79,22.81,7274,22.97,23.11,22.79,22.81,7274,0.0,1.0
2017-07-21,23.38,23.41,23.2,23.21,29151,23.38,23.41,23.2,23.21,29151,0.0,1.0
2017-07-24,23.37,23.47,23.36,23.44,8869,23.37,23.47,23.36,23.44,8869,0.0,1.0
2017-07-25,23.2,23.37,23.17,23.37,10686,23.2,23.37,23.17,23.37,10686,0.0,1.0
2017-07-26,23.59,23.65,23.09,23.13,78967,23.59,23.65,23.09,23.13,78967,0.0,1.0
2017-07-27,23.54,23.73,23.39,23.73,22850,23.54,23.73,23.39,23.73,22850,0.0,1.0
2017-07-28,23.9,23.94,23.77,23.77,15974,23.9,23.94,23.77,23.77,15974,0.0,1.0
2017-07-31,23.93,23.95,23.86,23.87,3197,23.93,23.95,23.86,23.87,3197,0.0,1.0
2017-08-01,24.04,24.08,23.76,23.8,10058,24.04,24.08,23.76,23.8,10058,0.0,1.0
2017-08-02,23.74,24.04,23.72,23.93,17931,23.74,24.04,23.72,23.93,17931,0.0,1.0
2017-08-03,23.87,23.94,23.73,23.73,11397,23.87,23.94,23.73,23.73,11397,0.0,1.0
2017-08-04,23.48,23.69,23.37,23.69,7468,23.48,23.69,23.37,23.69,7468,0.0,1.0
2017-08-07,23.5,23.57,23.38,23.42,11336,23.5,23.57,23.38,23.42,11336,0.0,1.0
2017-08-08,23.57,23.72,23.28,23.63,14082,23.57,23.72,23.28,23.63,14082,0.0,1.0
2017-08-09,24.17,24.2499,23.99,24.08,31257,24.17,24.2499,23.99,24.08,31257,0.0,1.0
2017-08-10,24.5347,24.61,24.44,24.44,25285,24.5347,24.61,24.44,24.44,25285,0.0,1.0
2017-08-11,24.73,24.73,24.5,24.56,26354,24.73,24.73,24.5,24.56,26354,0.0,1.0
2017-08-14,24.33,24.48,24.305,24.39,21809,24.33,24.48,24.305,24.39,21809,0.0,1.0
2017-08-15,24.02,24.11,23.85,23.85,25279,24.02,24.11,23.85,23.85,25279,0.0,1.0
2017-08-16,24.34,24.43,23.87,23.9,9490,24.34,24.43,23.87,23.9,9490,0.0,1.0
2017-08-17,24.64,24.68,24.41,24.52,18913,24.64,24.68,24.41,24.52,18913,0.0,1.0
2017-08-18,24.55,25.05,24.45,25.01,36228,24.55,25.05,24.45,25.01,36228,0.0,1.0
2017-08-21,24.75,24.8,24.65,24.7,16673,24.75,24.8,24.65,24.7,16673,0.0,1.0
2017-08-22,24.48,24.62,24.36,24.6,21082,24.48,24.62,24.36,24.6,21082,0.0,1.0
2017-08-23,24.64,24.7,24.54,24.6,10746,24.64,24.7,24.54,24.6,10746,0.0,1.0
2017-08-24,24.5,24.64,24.47,24.51,12287,24.5,24.64,24.47,24.51,12287,0.0,1.0
2017-08-25,24.75,24.78,24.24,24.32,9602,24.75,24.78,24.24,24.32,9602,0.0,1.0
2017-08-28,25.48,25.53,24.92,24.92,22286,25.48,25.53,24.92,24.92,22286,0.0,1.0
2017-08-29,25.3799,25.9661,25.1087,25.96,16268,25.3799,25.9661,25.1087,25.96,16268,0.0,1.0
2017-08-30,25.35,25.44,25.29,25.38,8519,25.35,25.44,25.29,25.38,8519,0.0,1.0
2017-08-31,25.89,25.89,25.35,25.46,14107,25.89,25.89,25.35,25.46,14107,0.0,1.0
2017-09-01,25.99,26.0,25.58,26.0,22881,25.99,26.0,25.58,26.0,22881,0.0,1.0
2017-09-05,26.67,26.7,26.22,26.25,80678,26.67,26.7,26.22,26.25,80678,0.0,1.0
2017-09-06,26.29,26.61,26.23,26.61,33974,26.29,26.61,26.23,26.61,33974,0.0,1.0
2017-09-07,26.87,26.94,26.55,26.55,24407,26.87,26.94,26.55,26.55,24407,0.0,1.0
2017-09-08,27.06,27.14,26.75,27.01,728812,27.06,27.14,26.75,27.01,728812,0.0,1.0
2017-09-11,27.69,27.72,26.5,26.55,199840,27.69,27.72,26.5,26.55,199840,0.0,1.0
2017-09-12,28.28,29.42,27.71,27.75,192413,28.28,29.42,27.71,27.75,192413,0.0,1.0
2017-09-13,27.26,29.29,27.0,28.79,117128,27.26,29.29,27.0,28.79,117128,0.0,1.0
2017-09-14,27.58,27.94,27.26,27.4,58916,27.58,27.94,27.26,27.4,58916,0.0,1.0
2017-09-15,27.01,27.59,26.9,27.59,60298,27.01,27.59,26.9,27.59,60298,0.0,1.0
2017-09-18,26.61,26.85,26.42,26.85,59174,26.61,26.85,26.42,26.85,59174,0.0,1.0
2017-09-19,26.89,26.97,26.6,26.71,37762,26.89,26.97,26.6,26.71,37762,0.0,1.0
2017-09-20,26.65,27.12,26.51,27.1,29108,26.65,27.12,26.51,27.1,29108,0.0,1.0
2017-09-21,26.31,26.63,26.1,26.25,32321,26.31,26.63,26.1,26.25,32321,0.0,1.0
2017-09-22,26.8,26.8,26.32,26.52,21707,26.8,26.8,26.32,26.52,21707,0.0,1.0
2017-09-25,27.12,27.18,26.31,26.78,24349,27.12,27.18,26.31,26.78,24349,0.0,1.0
2017-09-26,26.17,26.89,26.14,26.89,21023,26.17,26.89,26.14,26.89,21023,0.0,1.0
2017-09-27,25.95,26.1,25.86,26.04,27415,25.95,26.1,25.86,26.04,27415,0.0,1.0
2017-09-28,25.51,26.0,25.5,26.0,15934,25.51,26.0,25.5,26.0,15934,0.0,1.0
2017-09-29,25.12,25.82,25.12,25.82,21616,25.12,25.82,25.12,25.82,21616,0.0,1.0
2017-10-02,24.39,25.0,24.29,25.0,65185,24.39,25.0,24.29,25.0,65185,0.0,1.0
2017-10-03,24.7,25.03,24.22,24.62,47291,24.7,25.03,24.22,24.62,47291,0.0,1.0
2017-10-04,24.51,24.89,24.48,24.81,20432,24.51,24.89,24.48,24.81,20432,0.0,1.0
2017-10-05,24.44,24.84,24.44,24.6,10748,24.44,24.84,24.44,24.6,10748,0.0,1.0
2017-10-06,25.01,25.01,24.19,24.19,26825,25.01,25.01,24.19,24.19,26825,0.0,1.0
2017-10-09,24.83,25.18,24.82,25.03,30961,24.83,25.18,24.82,25.03,30961,0.0,1.0
2017-10-10,25.11,25.29,24.86,25.0,32306,25.11,25.29,24.86,25.0,32306,0.0,1.0
2017-10-11,25.08,25.25,25.0,25.17,13999,25.08,25.25,25.0,25.17,13999,0.0,1.0
2017-10-12,25.35,25.4,25.08,25.08,14141,25.35,25.4,25.08,25.08,14141,0.0,1.0
2017-10-13,25.72,25.78,25.54,25.55,15449,25.72,25.78,25.54,25.55,15449,0.0,1.0
2017-10-16,25.82,26.18,25.68,26.18,20482,25.82,26.18,25.68,26.18,20482,0.0,1.0
2017-10-17,25.34,25.52,25.26,25.52,15567,25.34,25.52,25.26,25.52,15567,0.0,1.0
2017-10-18,24.61,25.34,24.5,25.34,18734,24.61,25.34,24.5,25.34,18734,0.0,1.0
2017-10-19,24.76,25.34,24.58,24.58,32709,24.76,25.34,24.58,24.58,32709,0.0,1.0
2017-10-20,24.36,24.84,24.21,24.61,15177,24.36,24.84,24.21,24.61,15177,0.0,1.0
2017-10-23,24.36,25.02,24.01,24.24,20754,24.36,25.02,24.01,24.24,20754,0.0,1.0
2017-10-24,24.3,24.55,24.11,24.26,7196,24.3,24.55,24.11,24.26,7196,0.0,1.0
2017-10-25,24.2,24.65,24.16,24.46,10876,24.2,24.65,24.16,24.46,10876,0.0,1.0
2017-10-26,23.81,24.28,23.75,24.1,74899,23.81,24.28,23.75,24.1,74899,0.0,1.0
2017-10-27,24.03,24.28,23.61,23.61,32282,24.03,24.28,23.61,23.61,32282,0.0,1.0
2017-10-30,24.3,24.35,23.9,24.0,13612,24.3,24.35,23.9,24.0,13612,0.0,1.0
2017-10-31,23.94,24.14,23.75,24.14,29904,23.94,24.14,23.75,24.14,29904,0.0,1.0
2017-11-01,24.01,24.24,23.93,23.99,8949,24.01,24.24,23.93,23.99,8949,0.0,1.0
2017-11-02,24.07,24.36,24.03,24.05,10713,24.07,24.36,24.03,24.05,10713,0.0,1.0
2017-11-03,23.84,24.17,23.69,24.07,11112,23.84,24.17,23.69,24.07,11112,0.0,1.0
2017-11-06,24.37,24.5,23.8,23.8,20078,24.37,24.5,23.8,23.8,20078,0.0,1.0
2017-11-07,24.04,24.45,23.91,24.45,10833,24.04,24.45,23.91,24.45,10833,0.0,1.0
2017-11-08,24.42,24.49,24.29,24.29,10826,24.42,24.49,24.29,24.29,10826,0.0,1.0
2017-11-09,24.51,24.68,24.31,24.68,8137,24.51,24.68,24.31,24.68,8137,0.0,1.0
2017-11-10,24.15,24.75,24.0,24.75,14061,24.15,24.75,24.0,24.75,14061,0.0,1.0
2017-11-13,24.09,24.58,24.09,24.58,11595,24.09,24.58,24.09,24.58,11595,0.0,1.0
2017-11-14,24.34,24.4,24.09,24.09,7836,24.34,24.4,24.09,24.09,7836,0.0,1.0
2017-11-15,24.11,24.86,24.08,24.6,13725,24.11,24.86,24.08,24.6,13725,0.0,1.0
2017-11-16,24.1,24.57,24.04,24.1,10289,24.1,24.57,24.04,24.1,10289,0.0,1.0
2017-11-17,24.76,24.88,24.37,24.4,17602,24.76,24.88,24.37,24.4,17602,0.0,1.0
2017-11-20,24.3,24.99,24.01,24.99,16728,24.3,24.99,24.01,24.99,16728,0.0,1.0
2017-11-21,24.15,24.5,24.14,24.27,10223,24.15,24.5,24.14,24.27,10223,0.0,1.0
2017-11-22,24.74,24.81,24.01,24.44,9373,24.74,24.81,24.01,24.44,9373,0.0,1.0
2017-11-24,24.43,24.84,24.41,24.84,6837,24.43,24.84,24.41,24.84,6837,0.0,1.0
2017-11-27,24.68,24.8907,24.61,24.71,11624,24.68,24.8907,24.61,24.71,11624,0.0,1.0
2017-11-28,24.7,24.95,24.62,24.95,8536,24.7,24.95,24.62,24.95,8536,0.0,1.0
2017-11-29,24.32,24.7,24.2,24.7,15605,24.32,24.7,24.2,24.7,15605,0.0,1.0
2017-11-30,23.93,24.15,23.76,24.05,68206,23.93,24.15,23.76,24.05,68206,0.0,1.0
2017-12-01,24.15,24.5668,23.87,23.87,10730,24.15,24.5668,23.87,23.87,10730,0.0,1.0
2017-12-04,24.152,24.152,23.825,24.0,16769,24.152,24.152,23.825,24.0,16769,0.0,1.0
2017-12-05,23.57,23.83,23.48,23.83,20936,23.57,23.83,23.48,23.83,20936,0.0,1.0
2017-12-06,23.584,23.767,23.41,23.46,7927,23.584,23.767,23.41,23.46,7927,0.0,1.0
2017-12-07,22.9,23.2302,22.7,23.01,80308,22.9,23.2302,22.7,23.01,80308,0.0,1.0
2017-12-08,22.875,23.069,22.71,22.83,333917,22.875,23.069,22.71,22.83,333917,0.0,1.0
2017-12-11,22.69,22.89,22.52,22.8,125386,22.69,22.89,22.52,22.8,125386,0.0,1.0
2017-12-12,22.77,22.7899,22.4456,22.51,57953,22.77,22.7899,22.4456,22.51,57953,0.0,1.0
2017-12-13,23.2,23.25,22.69,22.7,30700,23.2,23.25,22.69,22.7,30700,0.0,1.0
2017-12-14,23.12,23.2589,22.99,23.11,18576,23.12,23.2589,22.99,23.11,18576,0.0,1.0
2017-12-15,23.23,23.36,23.07,23.21,47300,23.23,23.36,23.07,23.21,47300,0.0,1.0
2017-12-18,23.45,23.55,23.31,23.46,19896,23.45,23.55,23.31,23.46,19896,0.0,1.0
2017-12-19,23.49,23.51,23.36,23.43,9027,23.49,23.51,23.36,23.43,9027,0.0,1.0
2017-12-20,23.58,23.75,23.5,23.63,17195,23.58,23.75,23.5,23.63,17195,0.0,1.0
2017-12-21,23.75,23.81,23.56,23.59,11607,23.75,23.81,23.56,23.59,11607,0.0,1.0
2017-12-22,23.94,24.09,23.7781,23.95,17734,23.94,24.09,23.7781,23.95,17734,0.0,1.0
2017-12-26,24.31,24.429,24.13,24.13,12532,24.31,24.429,24.13,24.13,12532,0.0,1.0
2017-12-27,24.52,24.55,24.31,24.31,15356,24.52,24.55,24.31,24.31,15356,0.0,1.0
2017-12-28,24.66,24.69,24.6,24.6,14681,24.66,24.69,24.6,24.6,14681,0.0,1.0
2017-12-29,24.99,25.24,24.93,25.0,31258,24.99,25.24,24.93,25.0,31258,0.0,1.0
2018-01-02,25.55,25.6489,25.25,25.25,32844,25.55,25.6489,25.25,25.25,32844,0.0,1.0
2018-01-03,25.42,25.582,25.13,25.58,21584,25.42,25.582,25.13,25.58,21584,0.0,1.0
2018-01-04,25.81,25.9145,25.36,25.45,27348,25.81,25.9145,25.36,25.45,27348,0.0,1.0
2018-01-05,25.63,25.75,25.35,25.65,17469,25.63,25.75,25.35,25.65,17469,0.0,1.0
2018-01-08,25.6,25.695,25.4,25.51,17819,25.6,25.695,25.4,25.51,17819,0.0,1.0
2018-01-09,25.3404,25.4644,25.1061,25.22,27896,25.3404,25.4644,25.1061,25.22,27896,0.0,1.0
2018-01-10,25.54,25.698,25.465,25.51,5354,25.54,25.698,25.465,25.51,5354,0.0,1.0
2018-01-11,25.6926,25.728,25.56,25.56,10286,25.6926,25.728,25.56,25.56,10286,0.0,1.0
2018-01-12,26.33,26.435,25.79,25.79,21204,26.33,26.435,25.79,25.79,21204,0.0,1.0
2018-01-16,26.35,26.4,26.03,26.19,26810,26.35,26.4,26.03,26.19,26810,0.0,1.0
2018-01-17,26.26,26.4,25.94,26.29,22538,26.26,26.4,25.94,26.29,22538,0.0,1.0
2018-01-18,25.82,26.2,25.8101,26.07,15071,25.82,26.2,25.8101,26.07,15071,0.0,1.0
2018-01-19,26.1001,26.29,26.04,26.04,20459,26.1001,26.29,26.04,26.04,20459,0.0,1.0
2018-01-22,26.22,26.3,26.0,26.27,9822,26.22,26.3,26.0,26.27,9822,0.0,1.0
2018-01-23,26.53,26.54,26.0,26.01,33543,26.53,26.54,26.0,26.01,33543,0.0,1.0
2018-01-24,27.04,27.33,26.8,26.8,49697,27.04,27.33,26.8,26.8,49697,0.0,1.0
2018-01-25,26.7324,27.39,26.471,27.05,38970,26.7324,27.39,26.471,27.05,38970,0.0,1.0
2018-01-26,26.7503,26.94,26.75,26.75,12993,26.7503,26.94,26.75,26.75,12993,0.0,1.0
2018-01-29,26.48,26.59,26.195,26.59,21575,26.48,26.59,26.195,26.59,21575,0.0,1.0
2018-01-30,26.2052,26.6,26.1135,26.57,22640,26.2052,26.6,26.1135,26.57,22640,0.0,1.0
2018-01-31,26.545,26.6,26.06,26.4,23362,26.545,26.6,26.06,26.4,23362,0.0,1.0
2018-02-01,26.73,26.73,26.29,26.29,24280,26.73,26.73,26.29,26.29,24280,0.0,1.0
2018-02-02,25.95,26.27,25.84,26.27,16651,25.95,26.27,25.84,26.27,16651,0.0,1.0
2018-02-05,26.215,26.4031,26.03,26.03,18419,26.215,26.4031,26.03,26.03,18419,0.0,1.0
2018-02-06,25.58,26.12,25.56,26.12,29868,25.58,26.12,25.56,26.12,29868,0.0,1.0
2018-02-07,25.31,25.695,25.11,25.58,23328,25.31,25.695,25.11,25.58,23328,0.0,1.0
2018-02-08,25.4472,25.5092,25.16,25.24,19336,25.4472,25.5092,25.16,25.24,19336,0.0,1.0
2018-02-09,25.31,25.445,25.12,25.18,10885,25.31,25.445,25.12,25.18,10885,0.0,1.0
2018-02-12,25.55,25.7599,25.41,25.41,11769,25.55,25.7599,25.41,25.41,11769,0.0,1.0
2018-02-13,25.84,25.91,25.6024,25.71,8897,25.84,25.91,25.6024,25.71,8897,0.0,1.0
2018-02-14,26.8189,26.96,26.0,26.0711,38594,26.8189,26.96,26.0,26.0711,38594,0.0,1.0
2018-02-15,26.81,26.91,26.6101,26.8,14402,26.81,26.91,26.6101,26.8,14402,0.0,1.0
2018-02-16,26.62,26.989,26.56,26.65,15903,26.62,26.989,26.56,26.65,15903,0.0,1.0
2018-02-20,25.78,26.41,25.78,26.32,23793,25.78,26.41,25.78,26.32,23793,0.0,1.0
2018-02-21,25.6842,26.0,25.68,25.94,13383,25.6842,26.0,25.68,25.94,13383,0.0,1.0
2018-02-22,25.925,26.009,25.77,25.77,10370,25.925,26.009,25.77,25.77,10370,0.0,1.0
2018-02-23,25.94,25.973,25.7925,25.88,5410,25.94,25.973,25.7925,25.88,5410,0.0,1.0
2018-02-26,26.0648,26.1402,25.895,26.02,10300,26.0648,26.1402,25.895,26.02,10300,0.0,1.0
2018-02-27,25.44,25.85,25.29,25.85,4965,25.44,25.85,25.29,25.85,4965,0.0,1.0
2018-02-28,25.4,25.6668,25.37,25.43,7342,25.4,25.6668,25.37,25.43,7342,0.0,1.0
2018-03-01,25.43,25.44,24.75,25.07,17472,25.43,25.44,24.75,25.07,17472,0.0,1.0
2018-03-02,25.6498,25.8,25.39,25.7,14454,25.6498,25.8,25.39,25.7,14454,0.0,1.0
2018-03-05,25.46,25.68,25.32,25.56,7914,25.46,25.68,25.32,25.56,7914,0.0,1.0
2018-03-06,26.11,26.22,25.74,25.74,21645,26.11,26.22,25.74,25.74,21645,0.0,1.0
2018-03-07,25.67,25.98,25.55,25.96,14513,25.67,25.98,25.55,25.96,14513,0.0,1.0
2018-03-08,25.55,25.58,25.48,25.58,3507,25.55,25.58,25.48,25.58,3507,0.0,1.0
2018-03-09,25.64,25.64,25.36,25.36,3287,25.64,25.64,25.36,25.36,3287,0.0,1.0
2018-03-12,25.65,25.65,25.35,25.47,6772,25.65,25.65,25.35,25.47,6772,0.0,1.0
2018-03-13,25.73,25.77,25.66,25.66,1550,25.73,25.77,25.66,25.66,1550,0.0,1.0
2018-03-14,25.67,25.72,25.59,25.59,4671,25.67,25.72,25.59,25.59,4671,0.0,1.0
2018-03-15,25.37,25.44,25.35,25.43,1834,25.37,25.44,25.35,25.43,1834,0.0,1.0
2018-03-16,25.2,25.33,25.1,25.33,18036,25.2,25.33,25.1,25.33,18036,0.0,1.0
2018-03-19,25.3572,25.4649,25.15,25.18,9946,25.3572,25.4649,25.15,25.18,9946,0.0,1.0
2018-03-20,25.14,25.2171,25.1132,25.14,3273,25.14,25.2171,25.1132,25.14,3273,0.0,1.0
2018-03-21,26.09,26.1808,25.4848,25.58,12908,26.09,26.1808,25.4848,25.58,12908,0.0,1.0
2018-03-22,25.83,26.0004,25.65,25.87,8040,25.83,26.0004,25.65,25.87,8040,0.0,1.0
2018-03-23,26.55,26.74,26.42,26.59,42231,26.55,26.74,26.42,26.59,42231,0.0,1.0
2018-03-26,26.79,26.8866,26.65,26.65,17889,26.79,26.8866,26.65,26.65,17889,0.0,1.0
2018-03-27,26.42,26.4938,26.251,26.35,22210,26.42,26.4938,26.251,26.35,22210,0.0,1.0
2018-03-28,25.68,25.94,25.541,25.9398,13257,25.68,25.94,25.541,25.9398,13257,0.0,1.0
2018-03-29,25.68,25.73,25.47,25.73,18650,25.68,25.73,25.47,25.73,18650,0.0,1.0
2018-04-02,26.25,26.3902,25.96,25.97,9956,26.25,26.3902,25.96,25.97,9956,0.0,1.0
2018-04-03,25.8882,26.0,25.82,26.0,10580,25.8882,26.0,25.82,26.0,10580,0.0,1.0
2018-04-04,25.95,26.36,25.95,26.36,6227,25.95,26.36,25.95,26.36,6227,0.0,1.0
2018-04-05,25.63,25.7508,25.5,25.5,10348,25.63,25.7508,25.5,25.5,10348,0.0,1.0
2018-04-06,25.9,26.1166,25.81,26.1166,1794,25.9,26.1166,25.81,26.1166,1794,0.0,1.0
2018-04-09,26.1,26.1058,25.85,25.9,14973,26.1,26.1058,25.85,25.9,14973,0.0,1.0
2018-04-10,26.2411,26.3385,26.085,26.135,4455,26.2411,26.3385,26.085,26.135,4455,0.0,1.0
2018-04-11,26.58,27.154,26.5494,26.56,32604,26.58,27.154,26.5494,26.56,32604,0.0,1.0
2018-04-12,26.01,26.32,25.95,26.32,22820,26.01,26.32,25.95,26.32,22820,0.0,1.0
2018-04-13,26.3916,26.4698,26.18,26.18,5231,26.3916,26.4698,26.18,26.18,5231,0.0,1.0
2018-04-16,26.4843,26.56,26.4,26.44,8930,26.4843,26.56,26.4,26.44,8930,0.0,1.0
2018-04-17,26.4705,26.4705,26.1933,26.22,19920,26.4705,26.4705,26.1933,26.22,19920,0.0,1.0
2018-04-18,26.55,26.7131,26.52,26.66,9242,26.55,26.7131,26.52,26.66,9242,0.0,1.0
2018-04-19,26.47,26.47,26.34,26.34,3230,26.47,26.47,26.34,26.34,3230,0.0,1.0
2018-04-20,26.0246,26.1,25.95,26.0395,6959,26.0246,26.1,25.95,26.0395,6959,0.0,1.0
2018-04-23,25.465,25.59,25.45,25.53,12915,25.465,25.59,25.45,25.53,12915,0.0,1.0
2018-04-24,25.84,25.86,25.57,25.57,1620,25.84,25.86,25.57,25.57,1620,0.0,1.0
2018-04-25,25.5156,25.5156,25.35,25.38,5647,25.5156,25.5156,25.35,25.38,5647,0.0,1.0
2018-04-26,25.26,25.55,25.17,25.55,5691,25.26,25.55,25.17,25.55,5691,0.0,1.0
2018-04-27,25.5,25.529,25.381,25.529,3597,25.5,25.529,25.381,25.529,3597,0.0,1.0
2018-04-30,25.18,25.279,25.07,25.07,3541,25.18,25.279,25.07,25.07,3541,0.0,1.0
2018-05-01,24.75,24.899,24.681,24.87,6675,24.75,24.899,24.681,24.87,6675,0.0,1.0
2018-05-02,24.78,25.04,24.755,24.86,8198,24.78,25.04,24.755,24.86,8198,0.0,1.0
2018-05-03,25.12,25.2,25.05,25.2,20065,25.12,25.2,25.05,25.2,20065,0.0,1.0
2018-05-04,25.15,25.15,24.91,24.96,5751,25.15,25.15,24.91,24.96,5751,0.0,1.0
2018-05-07,25.11,25.16,25.02,25.11,6665,25.11,25.16,25.02,25.11,6665,0.0,1.0
2018-05-08,25.13,25.23,24.81,24.93,26919,25.13,25.23,24.81,24.93,26919,0.0,1.0
2018-05-09,25.0144,25.18,24.99,25.13,13393,25.0144,25.18,24.99,25.13,13393,0.0,1.0
2018-05-10,25.35,25.42,25.21,25.42,10723,25.35,25.42,25.21,25.42,10723,0.0,1.0
2018-05-11,25.29,25.45,25.27,25.45,11203,25.29,25.45,25.27,25.45,11203,0.0,1.0
2018-05-14,25.08,25.36,25.08,25.34,3989,25.08,25.36,25.08,25.34,3989,0.0,1.0
2018-05-15,24.11,24.37,24.091,24.37,16002,24.11,24.37,24.091,24.37,16002,0.0,1.0
2018-05-16,24.17,24.27,24.06,24.18,19068,24.17,24.27,24.06,24.18,19068,0.0,1.0
2018-05-17,24.1784,24.2,24.0902,24.13,18697,24.1784,24.2,24.0902,24.13,18697,0.0,1.0
2018-05-18,24.26,24.28,24.07,24.07,22530,24.26,24.28,24.07,24.07,22530,0.0,1.0
2018-05-21,24.24,24.25,24.04,24.14,12051,24.24,24.25,24.04,24.14,12051,0.0,1.0
2018-05-22,24.2,24.3019,24.2,24.3,8135,24.2,24.3019,24.2,24.3,8135,0.0,1.0
2018-05-23,24.27,24.29,24.08,24.11,8314,24.27,24.29,24.08,24.11,8314,0.0,1.0
2018-05-24,24.68,24.76,24.48,24.48,22234,24.68,24.76,24.48,24.48,22234,0.0,1.0
2018-05-25,24.57,24.72,24.55,24.72,12639,24.57,24.72,24.55,24.72,12639,0.0,1.0
2018-05-29,24.5,24.67,24.3,24.32,23262,24.5,24.67,24.3,24.32,23262,0.0,1.0
2018-05-30,24.58,24.61,24.5,24.5,7537,24.58,24.61,24.5,24.5,7537,0.0,1.0
2018-05-31,24.5,24.7099,24.495,24.54,6698,24.5,24.7099,24.495,24.54,6698,0.0,1.0
2018-06-01,24.2325,24.3703,24.2,24.25,10615,24.2325,24.3703,24.2,24.25,10615,0.0,1.0
2018-06-04,24.18,24.37,24.18,24.37,7491,24.18,24.37,24.18,24.37,7491,0.0,1.0
2018-06-05,24.396,24.5066,24.15,24.25,10075,24.396,24.5066,24.15,24.25,10075,0.0,1.0
2018-06-06,24.39,24.565,24.33,24.45,14949,24.39,24.565,24.33,24.45,14949,0.0,1.0
2018-06-07,24.38,24.42,24.38,24.38,3150,24.38,24.42,24.38,24.38,3150,0.0,1.0
2018-06-08,24.44,24.4602,24.4,24.4,4071,24.44,24.4602,24.4,24.4,4071,0.0,1.0
2018-06-11,24.52,24.59,24.43,24.43,19784,24.52,24.59,24.43,24.43,19784,0.0,1.0
2018-06-12,24.3149,24.46,24.31,24.45,14500,24.3149,24.46,24.31,24.45,14500,0.0,1.0
2018-06-13,24.5,24.52,24.28,24.35,18899,24.5,24.52,24.28,24.35,18899,0.0,1.0
2018-06-14,24.605,24.7001,24.55,24.66,5941,24.605,24.7001,24.55,24.66,5941,0.0,1.0
2018-06-15,23.7,24.03,23.53,24.03,58400,23.7,24.03,23.53,24.03,58400,0.0,1.0
2018-06-18,23.63,23.73,23.59,23.7,16098,23.63,23.73,23.59,23.7,16098,0.0,1.0
2018-06-19,23.51,23.575,23.44,23.49,16715,23.51,23.575,23.44,23.49,16715,0.0,1.0
2018-06-20,23.29,23.49,23.27,23.49,15133,23.29,23.49,23.27,23.49,15133,0.0,1.0
2018-06-21,23.2599,23.3,23.1,23.13,25904,23.2599,23.3,23.1,23.13,25904,0.0,1.0
2018-06-22,23.29,23.309,23.225,23.25,25355,23.29,23.309,23.225,23.25,25355,0.0,1.0
2018-06-25,23.1431,23.25,23.12,23.13,15353,23.1431,23.25,23.12,23.13,15353,0.0,1.0
2018-06-26,22.88,22.99,22.834,22.88,19680,22.88,22.99,22.834,22.88,19680,0.0,1.0
2018-06-27,22.62,22.78,22.58,22.76,21565,22.62,22.78,22.58,22.76,21565,0.0,1.0
2018-06-28,22.46,22.6277,22.4,22.53,14976,22.46,22.6277,22.4,22.53,14976,0.0,1.0
2018-06-29,22.6211,22.73,22.48,22.54,19098,22.6211,22.73,22.48,22.54,19098,0.0,1.0
2018-07-02,22.18,22.46,22.18,22.46,33081,22.18,22.46,22.18,22.46,33081,0.0,1.0
2018-07-03,22.625,22.79,22.53,22.53,29967,22.625,22.79,22.53,22.53,29967,0.0,1.0
2018-07-05,22.78,22.86,22.62,22.68,21311,22.78,22.86,22.62,22.68,21311,0.0,1.0
2018-07-06,22.721,22.77,22.67,22.71,8792,22.721,22.77,22.67,22.71,8792,0.0,1.0
2018-07-09,22.82,23.03,22.82,23.0,6213,22.82,23.03,22.82,23.0,6213,0.0,1.0
2018-07-10,22.72,22.74,22.64,22.6928,9181,22.72,22.74,22.64,22.6928,9181,0.0,1.0
2018-07-11,22.2264,22.55,22.22,22.5275,19802,22.2264,22.55,22.22,22.5275,19802,0.0,1.0
2018-07-12,22.38,22.44,22.33,22.33,21977,22.38,22.44,22.33,22.33,21977,0.0,1.0
2018-07-13,22.1845,22.24,22.14,22.18,17647,22.1845,22.24,22.14,22.18,17647,0.0,1.0
2018-07-16,22.17,22.18,22.071,22.15,19471,22.17,22.18,22.071,22.15,19471,0.0,1.0
2018-07-17,21.6793,21.86,21.63,21.85,20916,21.6793,21.86,21.63,21.85,20916,0.0,1.0
2018-07-18,21.6601,21.7197,21.53,21.57,12889,21.6601,21.7197,21.53,21.57,12889,0.0,1.0
2018-07-19,21.49,21.72,21.23,21.23,8933,21.49,21.72,21.23,21.23,8933,0.0,1.0
2018-07-20,21.76,21.8,21.67,21.72,30795,21.76,21.8,21.67,21.72,30795,0.0,1.0
2018-07-23,21.55,21.66,21.48,21.63,7416,21.55,21.66,21.48,21.63,7416,0.0,1.0
2018-07-24,21.55,21.73,21.53,21.61,7239,21.55,21.73,21.53,21.61,7239,0.0,1.0
2018-07-25,21.843,21.89,21.69,21.82,13582,21.843,21.89,21.69,21.82,13582,0.0,1.0
2018-07-26,21.48,21.72,21.47,21.65,10126,21.48,21.72,21.47,21.65,10126,0.0,1.0
2018-07-27,21.51,21.6084,21.48,21.5402,3073,21.51,21.6084,21.48,21.5402,3073,0.0,1.0
2018-07-30,21.42,21.55,21.42,21.51,10612,21.42,21.55,21.42,21.51,10612,0.0,1.0
2018-07-31,21.564,21.68,21.33,21.35,51176,21.564,21.68,21.33,21.35,51176,0.0,1.0
2018-08-01,21.2372,21.42,21.2372,21.42,13169,21.2372,21.42,21.2372,21.42,13169,0.0,1.0
2018-08-02,20.97,21.25,20.96,21.23,22982,20.97,21.25,20.96,21.23,22982,0.0,1.0
2018-08-03,21.13,21.35,21.12,21.19,18865,21.13,21.35,21.12,21.19,18865,0.0,1.0
2018-08-06,20.93,21.1,20.93,21.1,33822,20.93,21.1,20.93,21.1,33822,0.0,1.0
2018-08-07,21.02,21.1366,20.998,21.07,11910,21.02,21.1366,20.998,21.07,11910,0.0,1.0
2018-08-08,21.13,21.14,20.97,20.97,4319,21.13,21.14,20.97,20.97,4319,0.0,1.0
2018-08-09,21.0611,21.208,21.06,21.19,6641,21.0611,21.208,21.06,21.19,6641,0.0,1.0
2018-08-10,21.06,21.22,21.04,21.17,2629,21.06,21.22,21.04,21.17,2629,0.0,1.0
2018-08-13,20.432,20.7,20.37,20.7,23710,20.432,20.7,20.37,20.7,23710,0.0,1.0
2018-08-14,20.4502,20.55,20.43,20.5,3346,20.4502,20.55,20.43,20.5,3346,0.0,1.0
2018-08-15,19.74,20.05,19.71,20.03,17052,19.74,20.05,19.71,20.03,17052,0.0,1.0
2018-08-16,19.73,19.98,19.71,19.86,14886,19.73,19.98,19.71,19.86,14886,0.0,1.0
2018-08-17,20.03,20.03,19.8565,19.92,8106,20.03,20.03,19.8565,19.92,8106,0.0,1.0
2018-08-20,20.31,20.32,20.12,20.25,12185,20.31,20.32,20.12,20.25,12185,0.0,1.0
2018-08-21,20.4101,20.45,20.2598,20.32,7245,20.4101,20.45,20.2598,20.32,7245,0.0,1.0
2018-08-22,20.51,20.56,20.48,20.52,2773,20.51,20.56,20.48,20.52,2773,0.0,1.0
2018-08-23,20.1,20.33,20.09,20.29,13623,20.1,20.33,20.09,20.29,13623,0.0,1.0
2018-08-24,20.8,20.9,20.49,20.49,25384,20.8,20.9,20.49,20.49,25384,0.0,1.0
2018-08-27,20.9814,21.0475,20.81,20.81,7113,20.9814,21.0475,20.81,20.81,7113,0.0,1.0
2018-08-28,20.6501,21.07,20.64,21.04,19725,20.6501,21.07,20.64,21.04,19725,0.0,1.0
2018-08-29,20.85,20.85,20.75,20.82,14058,20.85,20.85,20.75,20.82,14058,0.0,1.0
2018-08-30,20.61,20.76,20.5,20.76,23325,20.61,20.76,20.5,20.76,23325,0.0,1.0
2018-08-31,20.54,20.7589,20.54,20.64,9209,20.54,20.7589,20.54,20.64,9209,0.0,1.0
2018-09-04,20.36,20.37,20.25,20.25,15024,20.36,20.37,20.25,20.25,15024,0.0,1.0
2018-09-05,20.47,20.52,20.43,20.47,19837,20.47,20.52,20.43,20.47,19837,0.0,1.0
2018-09-06,20.56,20.7967,20.5264,20.62,15577,20.56,20.7967,20.5264,20.62,15577,0.0,1.0
2018-09-07,20.422,20.52,20.38,20.41,21234,20.422,20.52,20.38,20.41,21234,0.0,1.0
2018-09-10,20.414,20.5,20.3773,20.45,3414,20.414,20.5,20.3773,20.45,3414,0.0,1.0
2018-09-11,20.44,20.5,20.21,20.21,14333,20.44,20.5,20.21,20.21,14333,0.0,1.0
2018-09-12,20.7864,20.85,20.39,20.4,10691,20.7864,20.85,20.39,20.4,10691,0.0,1.0
2018-09-13,20.6138,21.0,20.5831,20.9869,12072,20.6138,21.0,20.5831,20.9869,12072,0.0,1.0
2018-09-14,20.37,20.66,20.36,20.66,23161,20.37,20.66,20.36,20.66,23161,0.0,1.0
2018-09-17,20.59,20.69,20.54,20.54,1857,20.59,20.69,20.54,20.54,1857,0.0,1.0
2018-09-18,20.48,20.66,20.47,20.63,6207,20.48,20.66,20.47,20.63,6207,0.0,1.0
2018-09-19,20.66,20.74,20.61,20.6954,7442,20.66,20.74,20.61,20.6954,7442,0.0,1.0
2018-09-20,20.82,20.83,20.68,20.8,32233,20.82,20.83,20.68,20.8,32233,0.0,1.0
2018-09-21,20.51,20.53,20.2715,20.2715,4888,20.51,20.53,20.2715,20.2715,4888,0.0,1.0
2018-09-24,20.52,20.68,20.52,20.68,2131,20.52,20.68,20.52,20.68,2131,0.0,1.0
2018-09-25,20.58,20.65,20.58,20.59,3684,20.58,20.65,20.58,20.59,3684,0.0,1.0
2018-09-26,20.43,20.44,20.28,20.42,17041,20.43,20.44,20.28,20.42,17041,0.0,1.0
2018-09-27,20.01,20.11,19.95,20.06,12095,20.01,20.11,19.95,20.06,12095,0.0,1.0
2018-09-28,20.27,20.29,20.05,20.05,3501,20.27,20.29,20.05,20.05,3501,0.0,1.0
2018-10-01,20.17,20.19,20.12,20.12,20391,20.17,20.19,20.12,20.12,20391,0.0,1.0
2018-10-02,20.65,20.81,20.57,20.6,201555,20.65,20.81,20.57,20.6,201555,0.0,1.0
2018-10-03,20.52,20.68,20.49,20.68,98412,20.52,20.68,20.49,20.68,98412,0.0,1.0
2018-10-04,20.53,20.77,20.48,20.67,16132,20.53,20.77,20.48,20.67,16132,0.0,1.0
2018-10-05,20.7,20.73,20.59,20.7,13404,20.7,20.73,20.59,20.7,13404,0.0,1.0
2018-10-08,20.17,20.19,19.97,20.19,11588,20.17,20.19,19.97,20.19,11588,0.0,1.0
2018-10-09,20.17,20.182,20.0224,20.0224,12961,20.17,20.182,20.0224,20.0224,12961,0.0,1.0
2018-10-10,20.31,20.31,20.12,20.16,15851,20.31,20.31,20.12,20.16,15851,0.0,1.0
2018-10-11,21.31,21.43,20.77,20.78,109200,21.31,21.43,20.77,20.78,109200,0.0,1.0
2018-10-12,21.14,21.3,21.105,21.25,31167,21.14,21.3,21.105,21.25,31167,0.0,1.0
2018-10-15,21.42,21.602,21.39,21.49,27222,21.42,21.602,21.39,21.49,27222,0.0,1.0
2018-10-16,21.4,21.6274,21.36,21.62,11283,21.4,21.6274,21.36,21.62,11283,0.0,1.0
2018-10-17,21.3399,21.53,21.324,21.41,12163,21.3399,21.53,21.324,21.41,12163,0.0,1.0
2018-10-18,21.4,21.56,21.33,21.33,29919,21.4,21.56,21.33,21.33,29919,0.0,1.0
2018-10-19,21.4329,21.52,21.42,21.52,3565,21.4329,21.52,21.42,21.52,3565,0.0,1.0
2018-10-22,21.3,21.31,21.2207,21.26,13551,21.3,21.31,21.2207,21.26,13551,0.0,1.0
2018-10-23,21.57,21.86,21.56,21.84,41191,21.57,21.86,21.56,21.84,41191,0.0,1.0
2018-10-24,21.66,21.68,21.49,21.59,37083,21.66,21.68,21.49,21.59,37083,0.0,1.0
2018-10-25,21.51,21.641,21.4914,21.62,21354,21.51,21.641,21.4914,21.62,21354,0.0,1.0
2018-10-26,21.72,21.99,21.6,21.69,110318,21.72,21.99,21.6,21.69,110318,0.0,1.0
2018-10-29,21.48,21.63,21.39,21.52,29509,21.48,21.63,21.39,21.52,29509,0.0,1.0
2018-10-30,21.38,21.39,21.27,21.39,11607,21.38,21.39,21.27,21.39,11607,0.0,1.0
2018-10-31,21.1,21.1,20.95,21.06,19669,21.1,21.1,20.95,21.06,19669,0.0,1.0
2018-11-01,21.72,21.8,21.49,21.54,9220,21.72,21.8,21.49,21.54,9220,0.0,1.0
2018-11-02,21.61,21.72,21.61,21.6606,2312,21.61,21.72,21.61,21.6606,2312,0.0,1.0
2018-11-05,21.54,21.55,21.52,21.52,1653,21.54,21.55,21.52,21.52,1653,0.0,1.0
2018-11-06,21.4039,21.5,21.33,21.5,2656,21.4039,21.5,21.33,21.5,2656,0.0,1.0
2018-11-07,21.43,21.53,21.41,21.53,3120,21.43,21.53,21.41,21.53,3120,0.0,1.0
2018-11-08,21.27,21.3778,21.22,21.29,5434,21.27,21.3778,21.22,21.29,5434,0.0,1.0
2018-11-09,20.81,21.01,20.7,21.0,29797,20.81,21.01,20.7,21.0,29797,0.0,1.0
2018-11-12,20.57,20.66,20.5,20.66,4694,20.57,20.66,20.5,20.66,4694,0.0,1.0
2018-11-13,20.5,20.59,20.45,20.57,13984,20.5,20.59,20.45,20.57,13984,0.0,1.0
2018-11-14,20.91,20.91,20.42,20.44,4424,20.91,20.91,20.42,20.44,4424,0.0,1.0
2018-11-15,21.02,21.02,20.87,20.87,3013,21.02,21.02,20.87,20.87,3013,0.0,1.0
2018-11-16,21.2,21.34,21.15,21.34,7146,21.2,21.34,21.15,21.34,7146,0.0,1.0
2018-11-19,21.27,21.3,21.19,21.19,1837,21.27,21.3,21.19,21.19,1837,0.0,1.0
2018-11-20,21.2,21.3799,21.14,21.35,3438,21.2,21.3799,21.14,21.35,3438,0.0,1.0
2018-11-21,21.3601,21.41,21.3601,21.38,2529,21.3601,21.41,21.3601,21.38,2529,0.0,1.0
2018-11-23,21.1999,21.265,21.1999,21.26,571,21.1999,21.265,21.1999,21.26,571,0.0,1.0
2018-11-26,21.28,21.29,21.17,21.29,8856,21.28,21.29,21.17,21.29,8856,0.0,1.0
2018-11-27,20.94,21.16,20.85,21.16,6325,20.94,21.16,20.85,21.16,6325,0.0,1.0
2018-11-28,21.18,21.38,20.8267,20.9,13478,21.18,21.38,20.8267,20.9,13478,0.0,1.0
2018-11-29,21.25,21.38,21.09,21.32,6146,21.25,21.38,21.09,21.32,6146,0.0,1.0
2018-11-30,21.12,21.1601,20.92,21.07,10321,21.12,21.1601,20.92,21.07,10321,0.0,1.0
2018-12-03,21.46,21.6,21.46,21.52,6631,21.46,21.6,21.46,21.52,6631,0.0,1.0
2018-12-04,21.73,21.84,21.7,21.81,8582,21.73,21.84,21.7,21.81,8582,0.0,1.0
2018-12-06,21.7154,21.9285,21.7154,21.77,3984,21.7154,21.9285,21.7154,21.77,3984,0.0,1.0
2018-12-07,22.1299,22.1299,21.7867,21.9,11130,22.1299,22.1299,21.7867,21.9,11130,0.0,1.0
2018-12-10,21.9,22.01,21.84,21.9,13451,21.9,22.01,21.84,21.9,13451,0.0,1.0
2018-12-11,21.87,21.906,21.84,21.9,1101,21.87,21.906,21.84,21.9,1101,0.0,1.0
2018-12-12,21.9605,22.0,21.89,21.89,2254,21.9605,22.0,21.89,21.89,2254,0.0,1.0
2018-12-13,21.8267,21.861,21.77,21.86,2128,21.8267,21.861,21.77,21.86,2128,0.0,1.0
2018-12-14,21.66,21.7059,21.4769,21.51,13687,21.66,21.7059,21.4769,21.51,13687,0.0,1.0
2018-12-17,21.91,21.93,21.77,21.77,10779,21.91,21.93,21.77,21.77,10779,0.0,1.0
2018-12-18,22.03,22.045,21.93,21.94,6351,22.03,22.045,21.93,21.94,6351,0.0,1.0
2018-12-19,21.786,22.28,21.77,22.08,17172,21.786,22.28,21.77,22.08,17172,0.0,1.0
2018-12-20,22.4248,22.6028,22.26,22.38,42259,22.4248,22.6028,22.26,22.38,42259,0.0,1.0
2018-12-21,22.2117,22.43,22.1913,22.43,12755,22.2117,22.43,22.1913,22.43,12755,0.0,1.0
2018-12-24,22.67,22.7,22.45,22.45,25099,22.67,22.7,22.45,22.45,25099,0.0,1.0
2018-12-26,22.7,23.0699,22.5025,22.98,18330,22.7,23.0699,22.5025,22.98,18330,0.0,1.0
2018-12-27,22.32,23.23,22.32,22.88,44363,22.32,23.23,22.32,22.88,44363,0.0,1.0
2018-12-28,23.0521,23.0521,22.86,22.86,6907,23.0521,23.0521,22.86,22.86,6907,0.0,1.0
2018-12-31,23.12,23.13,22.97,22.97,6224,23.12,23.13,22.97,22.97,6224,0.0,1.0
2019-01-02,23.1302,23.2992,23.01,23.14,16776,23.1302,23.2992,23.01,23.14,16776,0.0,1.0
2019-01-03,23.56,23.56,23.32,23.34,15379,23.56,23.56,23.32,23.34,15379,0.0,1.0
2019-01-04,24.0,24.89,23.6,23.75,430400,24.0,24.89,23.6,23.75,430400,0.0,1.0
2019-01-07,25.84,25.84,24.2726,24.89,111378,25.84,25.84,24.2726,24.89,111378,0.0,1.0
2019-01-08,26.9,26.96,25.5001,25.9,107404,26.9,26.96,25.5001,25.9,107404,0.0,1.0
2019-01-09,26.2126,26.85,25.8656,26.85,77990,26.2126,26.85,25.8656,26.85,77990,0.0,1.0
2019-01-10,27.0,27.133,26.0,26.25,38297,27.0,27.133,26.0,26.25,38297,0.0,1.0
2019-01-11,27.9,27.99,27.185,27.85,47697,27.9,27.99,27.185,27.85,47697,0.0,1.0
2019-01-14,28.6536,28.82,28.0,28.1,54530,28.6536,28.82,28.0,28.1,54530,0.0,1.0
2019-01-15,28.39,28.95,28.34,28.95,53492,28.39,28.95,28.34,28.95,53492,0.0,1.0
2019-01-16,28.37,28.5,27.91,28.31,41560,28.37,28.5,27.91,28.31,41560,0.0,1.0
2019-01-17,25.835,28.25,25.51,28.25,103721,25.835,28.25,25.51,28.25,103721,0.0,1.0
2019-01-18,24.23,25.6628,24.15,25.59,79001,24.23,25.6628,24.15,25.59,79001,0.0,1.0
2019-01-22,24.75,24.99,24.0101,24.22,28334,24.75,24.99,24.0101,24.22,28334,0.0,1.0
2019-01-23,24.4544,24.97,24.2301,24.97,12372,24.4544,24.97,24.2301,24.97,12372,0.0,1.0
2019-01-24,24.7195,24.86,24.3001,24.86,11183,24.7195,24.86,24.3001,24.86,11183,0.0,1.0
2019-01-25,24.99,25.43,24.99,25.0,33834,24.99,25.43,24.99,25.0,33834,0.0,1.0
2019-01-28,25.46,25.48,25.01,25.01,44269,25.46,25.48,25.01,25.01,44269,0.0,1.0
2019-01-29,26.65,26.89,25.75,25.89,41453,26.65,26.89,25.75,25.89,41453,0.0,1.0
2019-01-30,26.55,26.8888,26.22,26.54,52549,26.55,26.8888,26.22,26.54,52549,0.0,1.0
2019-01-31,26.1,26.91,26.06,26.91,71225,26.1,26.91,26.06,26.91,71225,0.0,1.0
2019-02-01,25.95,26.2927,25.67,26.01,55674,25.95,26.2927,25.67,26.01,55674,0.0,1.0
2019-02-04,25.44,25.84,25.2601,25.84,23904,25.44,25.84,25.2601,25.84,23904,0.0,1.0
2019-02-05,25.3,25.8975,25.275,25.44,10503,25.3,25.8975,25.275,25.44,10503,0.0,1.0
2019-02-06,25.1352,25.2757,25.11,25.17,9214,25.1352,25.2757,25.11,25.17,9214,0.0,1.0
2019-02-07,25.12,25.3,25.02,25.02,8738,25.12,25.3,25.02,25.02,8738,0.0,1.0
2019-02-08,26.13,26.325,25.5,25.5,53083,26.13,26.325,25.5,25.5,53083,0.0,1.0
2019-02-11,26.74,26.75,25.7883,26.0,31168,26.74,26.75,25.7883,26.0,31168,0.0,1.0
2019-02-12,26.571,26.7285,26.55,26.7285,13646,26.571,26.7285,26.55,26.7285,13646,0.0,1.0
2019-02-13,25.9751,26.71,25.966,26.4459,27114,25.9751,26.71,25.966,26.4459,27114,0.0,1.0
2019-02-14,26.26,26.3161,25.98,26.08,6858,26.26,26.3161,25.98,26.08,6858,0.0,1.0
2019-02-15,26.42,26.7499,26.25,26.36,6859,26.42,26.7499,26.25,26.36,6859,0.0,1.0
2019-02-19,27.05,27.09,26.8901,26.9,20954,27.05,27.09,26.8901,26.9,20954,0.0,1.0
2019-02-20,27.25,27.49,27.18,27.25,17917,27.25,27.49,27.18,27.25,17917,0.0,1.0
2019-02-21,26.76,27.23,26.68,27.23,17620,26.76,27.23,26.68,27.23,17620,0.0,1.0
2019-02-22,26.01,26.88,25.8256,26.8,50554,26.01,26.88,25.8256,26.8,50554,0.0,1.0
2019-02-25,25.9169,26.1524,25.7801,26.078,9586,25.9169,26.1524,25.7801,26.078,9586,0.0,1.0
2019-02-26,25.9219,25.9227,25.74,25.8667,7800,25.9219,25.9227,25.74,25.8667,7800,0.0,1.0
2019-02-27,25.54,25.86,25.5,25.72,11782,25.54,25.86,25.5,25.72,11782,0.0,1.0
2019-02-28,25.5523,25.78,25.5,25.66,9753,25.5523,25.78,25.5,25.66,9753,0.0,1.0
2019-03-01,24.19,25.445,24.19,25.25,58629,24.19,25.445,24.19,25.25,58629,0.0,1.0
2019-03-04,23.8,24.19,23.7901,24.03,34695,23.8,24.19,23.7901,24.03,34695,0.0,1.0
2019-03-05,23.64,23.65,23.4263,23.51,21201,23.64,23.65,23.4263,23.51,21201,0.0,1.0
2019-03-06,23.61,23.8347,23.5688,23.65,7554,23.61,23.8347,23.5688,23.65,7554,0.0,1.0
2019-03-07,23.4166,23.6233,23.25,23.5,9092,23.4166,23.6233,23.25,23.5,9092,0.0,1.0
2019-03-08,23.94,24.0,23.78,23.78,16080,23.94,24.0,23.78,23.78,16080,0.0,1.0
2019-03-11,23.51,23.8899,23.51,23.81,23259,23.51,23.8899,23.51,23.81,23259,0.0,1.0
2019-03-12,23.76,23.9999,23.62,23.62,11299,23.76,23.9999,23.62,23.62,11299,0.0,1.0
2019-03-13,24.13,24.1662,24.0,24.1,13007,24.13,24.1662,24.0,24.1,13007,0.0,1.0
2019-03-14,23.6355,23.8585,23.5035,23.85,20293,23.6355,23.8585,23.5035,23.85,20293,0.0,1.0
2019-03-15,23.55,23.7527,23.54,23.72,12644,23.55,23.7527,23.54,23.72,12644,0.0,1.0
2019-03-18,23.56,23.7083,23.54,23.54,17500,23.56,23.7083,23.54,23.54,17500,0.0,1.0
2019-03-19,23.7598,23.9,23.71,23.71,9668,23.7598,23.9,23.71,23.71,9668,0.0,1.0
2019-03-20,23.9935,24.05,23.54,23.86,13860,23.9935,24.05,23.54,23.86,13860,0.0,1.0
2019-03-21,23.99,24.0997,23.93,24.08,8470,23.99,24.0997,23.93,24.08,8470,0.0,1.0
2019-03-22,23.92,24.0762,23.9101,24.0186,3271,23.92,24.0762,23.9101,24.0186,3271,0.0,1.0
2019-03-25,24.2992,24.3435,23.92,23.92,17120,24.2992,24.3435,23.92,23.92,17120,0.0,1.0
2019-03-26,24.1433,24.28,24.0162,24.28,5802,24.1433,24.28,24.0162,24.28,5802,0.0,1.0
2019-03-27,23.795,24.1896,23.76,24.12,7717,23.795,24.1896,23.76,24.12,7717,0.0,1.0
2019-03-28,23.455,23.8213,23.455,23.75,17897,23.455,23.8213,23.455,23.75,17897,0.0,1.0
2019-03-29,23.15,23.69,23.11,23.69,26459,23.15,23.69,23.11,23.69,26459,0.0,1.0
2019-04-01,22.97,23.27,22.92,23.19,57588,22.97,23.27,22.92,23.19,57588,0.0,1.0
2019-04-02,23.11,23.1555,22.9,22.9,76788,23.11,23.1555,22.9,22.9,76788,0.0,1.0
2019-04-03,23.07,23.11,22.94,22.94,20413,23.07,23.11,22.94,22.94,20413,0.0,1.0
2019-04-04,23.19,23.2,22.74,22.77,24257,23.19,23.2,22.74,22.77,24257,0.0,1.0
2019-04-05,23.12,23.1599,23.0401,23.08,9270,23.12,23.1599,23.0401,23.08,9270,0.0,1.0
2019-04-08,23.36,23.55,23.26,23.36,17528,23.36,23.55,23.26,23.36,17528,0.0,1.0
2019-04-09,23.517,23.61,23.51,23.51,11711,23.517,23.61,23.51,23.51,11711,0.0,1.0
2019-04-10,23.6603,23.8189,23.62,23.7,9852,23.6603,23.8189,23.62,23.7,9852,0.0,1.0
2019-04-11,23.05,23.65,22.9701,23.65,17092,23.05,23.65,22.9701,23.65,17092,0.0,1.0
2019-04-12,23.06,23.2,22.98,22.98,22875,23.06,23.2,22.98,22.98,22875,0.0,1.0
2019-04-15,22.98,23.0,22.76,22.78,17592,22.98,23.0,22.76,22.78,17592,0.0,1.0
2019-04-16,22.45,22.67,22.43,22.67,20474,22.45,22.67,22.43,22.67,20474,0.0,1.0
2019-04-17,22.47,22.55,22.4,22.4,13185,22.47,22.55,22.4,22.4,13185,0.0,1.0
2019-04-18,22.37,22.5,22.3,22.4,72322,22.37,22.5,22.3,22.4,72322,0.0,1.0
2019-04-22,22.495,22.51,22.4,22.4,10613,22.495,22.51,22.4,22.4,10613,0.0,1.0
2019-04-23,22.36,22.374,22.155,22.23,14701,22.36,22.374,22.155,22.23,14701,0.0,1.0
2019-04-24,22.53,22.63,22.22,22.28,7093,22.53,22.63,22.22,22.28,7093,0.0,1.0
2019-04-25,22.57,22.725,22.51,22.55,17953,22.57,22.725,22.51,22.55,17953,0.0,1.0
2019-04-26,22.8231,22.9799,22.69,22.8,9012,22.8231,22.9799,22.69,22.8,9012,0.0,1.0
2019-04-29,22.6559,22.74,22.55,22.74,10805,22.6559,22.74,22.55,22.74,10805,0.0,1.0
2019-04-30,22.7326,22.8589,22.58,22.58,4637,22.7326,22.8589,22.58,22.58,4637,0.0,1.0
2019-05-01,22.5008,22.9,22.49,22.69,7324,22.5008,22.9,22.49,22.69,7324,0.0,1.0
2019-05-02,22.36,22.36,22.1701,22.26,5867,22.36,22.36,22.1701,22.26,5867,0.0,1.0
2019-05-03,22.58,22.7299,22.41,22.41,7805,22.58,22.7299,22.41,22.41,7805,0.0,1.0
2019-05-06,22.6659,22.72,22.54,22.54,13021,22.6659,22.72,22.54,22.54,13021,0.0,1.0
2019-05-07,22.8048,22.84,22.68,22.74,8136,22.8048,22.84,22.68,22.74,8136,0.0,1.0
2019-05-08,22.6367,22.93,22.6367,22.93,4114,22.6367,22.93,22.6367,22.93,4114,0.0,1.0
2019-05-09,22.78,22.9,22.64,22.64,7122,22.78,22.9,22.64,22.64,7122,0.0,1.0
2019-05-10,22.85,22.9399,22.71,22.83,1737,22.85,22.9399,22.71,22.83,1737,0.0,1.0
2019-05-13,23.29,23.4389,22.8,22.92,23647,23.29,23.4389,22.8,22.92,23647,0.0,1.0
2019-05-14,23.1648,23.38,23.0501,23.38,11873,23.1648,23.38,23.0501,23.38,11873,0.0,1.0
2019-05-15,23.16,23.42,23.0901,23.42,6931,23.16,23.42,23.0901,23.42,6931,0.0,1.0
2019-05-16,22.85,23.0404,22.67,23.0,9605,22.85,23.0404,22.67,23.0,9605,0.0,1.0
2019-05-17,22.5413,22.61,22.4,22.58,13880,22.5413,22.61,22.4,22.58,13880,0.0,1.0
2019-05-20,22.53,22.53,22.3613,22.5,5732,22.53,22.53,22.3613,22.5,5732,0.0,1.0
2019-05-21,22.345,22.4,22.24,22.24,5747,22.345,22.4,22.24,22.24,5747,0.0,1.0
2019-05-22,22.39,22.45,22.2801,22.35,5614,22.39,22.45,22.2801,22.35,5614,0.0,1.0
2019-05-23,22.7629,22.8,22.6,22.6,4807,22.7629,22.8,22.6,22.6,4807,0.0,1.0
2019-05-24,22.74,22.8,22.56,22.8,2460,22.74,22.8,22.56,22.8,2460,0.0,1.0
2019-05-28,22.5699,22.5699,22.4,22.43,5895,22.5699,22.5699,22.4,22.43,5895,0.0,1.0
2019-05-29,22.5939,22.71,22.5001,22.63,4388,22.5939,22.71,22.5001,22.63,4388,0.0,1.0
2019-05-30,22.8616,22.9558,22.65,22.75,10563,22.8616,22.9558,22.65,22.75,10563,0.0,1.0
2019-05-31,23.49,23.4975,23.1291,23.33,10960,23.49,23.4975,23.1291,23.33,10960,0.0,1.0
2019-06-03,24.16,24.28,23.7,23.72,18977,24.16,24.28,23.7,23.72,18977,0.0,1.0
2019-06-04,24.234,24.3282,23.94,24.07,17118,24.234,24.3282,23.94,24.07,17118,0.0,1.0
2019-06-05,24.2214,24.65,24.15,24.58,10578,24.2214,24.65,24.15,24.58,10578,0.0,1.0
2019-06-06,24.4288,24.6675,24.3,24.44,11045,24.4288,24.6675,24.3,24.44,11045,0.0,1.0
2019-06-07,24.66,24.89,24.6325,24.87,29960,24.66,24.89,24.6325,24.87,29960,0.0,1.0
2019-06-10,24.22,24.2899,24.13,24.2,12755,24.22,24.2899,24.13,24.2,12755,0.0,1.0
2019-06-11,24.19,24.26,24.07,24.2004,6152,24.19,24.26,24.07,24.2004,6152,0.0,1.0
2019-06-12,24.3803,24.5199,24.301,24.35,4541,24.3803,24.5199,24.301,24.35,4541,0.0,1.0
2019-06-13,24.786,24.786,24.4,24.44,5978,24.786,24.786,24.4,24.44,5978,0.0,1.0
2019-06-14,24.7273,25.09,24.6,24.9,20279,24.7273,25.09,24.6,24.9,20279,0.0,1.0
2019-06-17,24.64,24.76,24.53,24.6,10702,24.64,24.76,24.53,24.6,10702,0.0,1.0
2019-06-18,24.95,25.17,24.7,25.02,7734,24.95,25.17,24.7,25.02,7734,0.0,1.0
2019-06-19,25.2375,25.24,24.6425,24.6425,2843,25.2375,25.24,24.6425,24.6425,2843,0.0,1.0
2019-06-20,26.38,26.5,26.01,26.13,59189,26.38,26.5,26.01,26.13,59189,0.0,1.0
2019-06-21,26.68,27.0,26.37,26.43,30888,26.68,27.0,26.37,26.43,30888,0.0,1.0
2019-06-24,27.41,27.441,26.8883,26.99,24824,27.41,27.441,26.8883,26.99,24824,0.0,1.0
2019-06-25,27.5538,27.98,27.13,27.82,38856,27.5538,27.98,27.13,27.82,38856,0.0,1.0
2019-06-26,27.049,27.23,26.85,27.06,36063,27.049,27.23,26.85,27.06,36063,0.0,1.0
2019-06-27,27.02,27.0875,26.7878,27.0,44209,27.02,27.0875,26.7878,27.0,44209,0.0,1.0
2019-06-28,27.2475,27.54,26.89,27.54,29187,27.2475,27.54,26.89,27.54,29187,0.0,1.0
2019-07-01,26.1,26.72,26.0201,26.72,33120,26.1,26.72,26.0201,26.72,33120,0.0,1.0
2019-07-02,27.254,27.3699,26.43,26.52,20255,27.254,27.3699,26.43,26.52,20255,0.0,1.0
2019-07-03,27.375,27.54,27.1,27.34,14734,27.375,27.54,27.1,27.34,14734,0.0,1.0
2019-07-05,26.7475,26.88,26.19,26.49,26287,26.7475,26.88,26.19,26.49,26287,0.0,1.0
2019-07-08,26.4762,26.8026,26.4762,26.8,13143,26.4762,26.8026,26.4762,26.8,13143,0.0,1.0
2019-07-09,26.5982,26.74,26.35,26.48,8014,26.5982,26.74,26.35,26.48,8014,0.0,1.0
2019-07-10,27.43,27.43,26.8,27.06,23735,27.43,27.43,26.8,27.06,23735,0.0,1.0
2019-07-11,27.01,27.43,27.0,27.43,22526,27.01,27.43,27.0,27.43,22526,0.0,1.0
2019-07-12,27.34,27.4,26.916,27.1,12289,27.34,27.4,26.916,27.1,12289,0.0,1.0
2019-07-15,27.3248,27.3248,27.0401,27.23,17655,27.3248,27.3248,27.0401,27.23,17655,0.0,1.0
2019-07-16,26.8433,27.26,26.785,27.06,10939,26.8433,27.26,26.785,27.06,10939,0.0,1.0
2019-07-17,27.73,27.73,27.02,27.1,19700,27.73,27.73,27.02,27.1,19700,0.0,1.0
2019-07-18,28.47,28.5673,27.36,27.36,16781,28.47,28.5673,27.36,27.36,16781,0.0,1.0
2019-07-19,27.79,28.33,27.5319,28.21,20954,27.79,28.33,27.5319,28.21,20954,0.0,1.0
2019-07-22,27.67,27.7973,27.625,27.67,10652,27.67,27.7973,27.625,27.67,10652,0.0,1.0
2019-07-23,27.45,27.8,27.4187,27.59,11865,27.45,27.8,27.4187,27.59,11865,0.0,1.0
2019-07-24,27.64,27.7658,27.51,27.61,7643,27.64,27.7658,27.51,27.61,7643,0.0,1.0
2019-07-25,27.23,27.5703,27.115,27.54,13809,27.23,27.5703,27.115,27.54,13809,0.0,1.0
2019-07-26,27.3323,27.73,27.31,27.73,14204,27.3323,27.73,27.31,27.73,14204,0.0,1.0
2019-07-29,27.6606,27.79,27.37,27.41,30019,27.6606,27.79,27.37,27.41,30019,0.0,1.0
2019-07-30,27.91,27.91,27.65,27.89,10220,27.91,27.91,27.65,27.89,10220,0.0,1.0
2019-07-31,27.19,28.02,27.1505,28.02,22906,27.19,28.02,27.1505,28.02,22906,0.0,1.0
2019-08-01,28.42,28.42,26.67,26.78,30500,28.42,28.42,26.67,26.78,30500,0.0,1.0
2019-08-02,28.16,28.4777,28.0027,28.15,9095,28.16,28.4777,28.0027,28.15,9095,0.0,1.0
2019-08-05,28.99,29.3768,28.75,28.93,94513,28.99,29.3768,28.75,28.93,94513,0.0,1.0
2019-08-06,29.4606,29.5,29.065,29.1809,37362,29.4606,29.5,29.065,29.1809,37362,0.0,1.0
2019-08-07,30.31,30.915,30.09,30.09,49404,30.31,30.915,30.09,30.09,49404,0.0,1.0
2019-08-08,30.5974,30.76,30.15,30.37,31002,30.5974,30.76,30.15,30.37,31002,0.0,1.0
2019-08-09,30.3,30.7299,30.29,30.54,12854,30.3,30.7299,30.29,30.54,12854,0.0,1.0
2019-08-12,30.92,31.15,30.5,30.5,40303,30.92,31.15,30.5,30.5,40303,0.0,1.0
2019-08-13,30.5705,31.3,29.59,31.3,94223,30.5705,31.3,29.59,31.3,94223,0.0,1.0
2019-08-14,30.98,31.75,29.941,31.75,94244,30.98,31.75,29.941,31.75,94244,0.0,1.0
2019-08-15,31.32,31.49,30.89,31.19,17608,31.32,31.49,30.89,31.19,17608,0.0,1.0
2019-08-16,30.9676,31.18,30.5901,31.04,13882,30.9676,31.18,30.5901,31.04,13882,0.0,1.0
2019-08-19,30.265,30.58,30.2,30.3,34774,30.265,30.58,30.2,30.3,34774,0.0,1.0
2019-08-20,30.685,30.81,30.46,30.46,14620,30.685,30.81,30.46,30.46,14620,0.0,1.0
2019-08-21,30.5449,30.7099,30.3801,30.6,23506,30.5449,30.7099,30.3801,30.6,23506,0.0,1.0
2019-08-22,30.4075,30.59,30.32,30.5,11523,30.4075,30.59,30.32,30.5,11523,0.0,1.0
2019-08-23,31.51,31.5852,30.54,30.6628,26121,31.51,31.5852,30.54,30.6628,26121,0.0,1.0
2019-08-26,31.515,31.89,31.23,31.75,22735,31.515,31.89,31.23,31.75,22735,0.0,1.0
2019-08-27,32.07,32.1399,31.55,31.58,18959,32.07,32.1399,31.55,31.58,18959,0.0,1.0
2019-08-28,31.9415,32.2,31.71,32.0,21610,31.9415,32.2,31.71,32.0,21610,0.0,1.0
2019-08-29,31.4364,32.15,31.1296,32.15,15949,31.4364,32.15,31.1296,32.15,15949,0.0,1.0
2019-08-30,31.4425,31.63,31.2001,31.35,9596,31.4425,31.63,31.2001,31.35,9596,0.0,1.0
2019-09-03,32.21,32.37,31.76,31.76,18817,32.21,32.37,31.76,31.76,18817,0.0,1.0
2019-09-04,32.58,32.65,32.2,32.2,13066,32.58,32.65,32.2,32.2,13066,0.0,1.0
2019-09-05,31.09,31.8501,30.5401,31.81,74780,31.09,31.8501,30.5401,31.81,74780,0.0,1.0
2019-09-06,30.515,31.4799,30.51,31.15,54960,30.515,31.4799,30.51,31.15,54960,0.0,1.0
2019-09-09,30.46,30.72,30.2559,30.6,40342,30.46,30.72,30.2559,30.6,40342,0.0,1.0
2019-09-10,29.78,30.36,29.7781,30.17,50344,29.78,30.36,29.7781,30.17,50344,0.0,1.0
2019-09-11,30.2085,30.3,29.78,29.78,11806,30.2085,30.3,29.78,29.78,11806,0.0,1.0
2019-09-12,30.25,31.0199,30.25,30.99,9804,30.25,31.0199,30.25,30.99,9804,0.0,1.0
2019-09-13,29.78,30.57,29.7,30.32,17577,29.78,30.57,29.7,30.32,17577,0.0,1.0
2019-09-16,30.28,30.6,30.15,30.4,11128,30.28,30.6,30.15,30.4,11128,0.0,1.0
2019-09-17,30.4201,30.66,29.7106,30.35,4106,30.4201,30.66,29.7106,30.35,4106,0.0,1.0
2019-09-18,30.01,30.75,29.11,30.51,15711,30.01,30.75,29.11,30.51,15711,0.0,1.0
2019-09-19,30.261,30.5,30.2094,30.5,4199,30.261,30.5,30.2094,30.5,4199,0.0,1.0
2019-09-20,31.0228,31.0228,30.31,30.49,10017,31.0228,31.0228,30.31,30.49,10017,0.0,1.0
2019-09-23,31.3899,31.44,31.03,31.04,5438,31.3899,31.44,31.03,31.04,5438,0.0,1.0
2019-09-24,31.6899,31.7899,31.08,31.2,14178,31.6899,31.7899,31.08,31.2,14178,0.0,1.0
2019-09-25,30.465,31.46,30.3956,31.4368,6957,30.465,31.46,30.3956,31.4368,6957,0.0,1.0
2019-09-26,30.4678,30.82,30.4678,30.7461,6482,30.4678,30.82,30.4678,30.7461,6482,0.0,1.0
2019-09-27,30.1706,30.35,29.85,30.0,16445,30.1706,30.35,29.85,30.0,16445,0.0,1.0
2019-09-30,29.248,29.74,28.7,29.74,28572,29.248,29.74,28.7,29.74,28572,0.0,1.0
2019-10-01,29.5,29.75,28.7728,28.78,39565,29.5,29.75,28.7728,28.78,39565,0.0,1.0
2019-10-02,30.32,30.4599,29.92,30.0,13564,30.32,30.4599,29.92,30.0,13564,0.0,1.0
2019-10-03,30.4781,31.3645,30.32,30.35,7397,30.4781,31.3645,30.32,30.35,7397,0.0,1.0
2019-10-04,30.41,30.55,30.2,30.2,5833,30.41,30.55,30.2,30.2,5833,0.0,1.0
2019-10-07,29.95,30.3648,29.81,30.28,4569,29.95,30.3648,29.81,30.28,4569,0.0,1.0
2019-10-08,30.5273,30.5899,30.2101,30.5795,13178,30.5273,30.5899,30.2101,30.5795,13178,0.0,1.0
2019-10-09,30.5501,30.69,30.4401,30.69,3765,30.5501,30.69,30.4401,30.69,3765,0.0,1.0
2019-10-10,29.995,30.18,29.8601,29.97,12423,29.995,30.18,29.8601,29.97,12423,0.0,1.0
2019-10-11,29.63,29.65,29.1701,29.5,21386,29.63,29.65,29.1701,29.5,21386,0.0,1.0
2019-10-14,29.87,29.94,29.68,29.68,4215,29.87,29.94,29.68,29.68,4215,0.0,1.0
2019-10-15,29.4193,29.75,29.2601,29.75,6750,29.4193,29.75,29.2601,29.75,6750,0.0,1.0
2019-10-16,29.778,29.8,29.58,29.59,5441,29.778,29.8,29.58,29.59,5441,0.0,1.0
2019-10-17,29.8157,29.9681,29.7191,29.75,5245,29.8157,29.9681,29.7191,29.75,5245,0.0,1.0
2019-10-18,29.8,29.93,29.65,29.7,6539,29.8,29.93,29.65,29.7,6539,0.0,1.0
2019-10-21,29.51,29.885,29.44,29.79,7823,29.51,29.885,29.44,29.79,7823,0.0,1.0
2019-10-22,29.6579,29.6579,29.4101,29.52,4560,29.6579,29.6579,29.4101,29.52,4560,0.0,1.0
2019-10-23,29.83,29.94,29.72,29.72,5428,29.83,29.94,29.72,29.72,5428,0.0,1.0
2019-10-24,30.2,30.3544,30.08,30.08,5099,30.2,30.3544,30.08,30.08,5099,0.0,1.0
2019-10-25,30.345,30.7,30.1513,30.66,7118,30.345,30.7,30.1513,30.66,7118,0.0,1.0
2019-10-28,29.8158,30.23,29.7201,30.18,3535,29.8158,30.23,29.7201,30.18,3535,0.0,1.0
2019-10-29,29.6747,29.81,29.4981,29.73,4786,29.6747,29.81,29.4981,29.73,4786,0.0,1.0
2019-10-30,29.86,29.9853,29.67,29.67,7052,29.86,29.9853,29.67,29.67,7052,0.0,1.0
2019-10-31,30.5572,30.7155,30.28,30.28,5874,30.5572,30.7155,30.28,30.28,5874,0.0,1.0
2019-11-01,30.6334,30.6616,30.3701,30.62,5371,30.6334,30.6616,30.3701,30.62,5371,0.0,1.0
2019-11-04,30.4318,30.65,30.291,30.65,13462,30.4318,30.65,30.291,30.65,13462,0.0,1.0
2019-11-05,29.4896,29.8,29.31,29.8,11913,29.4896,29.8,29.31,29.8,11913,0.0,1.0
2019-11-06,29.7506,29.8,29.52,29.53,6848,29.7506,29.8,29.52,29.53,6848,0.0,1.0
2019-11-07,28.7925,29.5013,28.4701,29.5,8852,28.7925,29.5013,28.4701,29.5,8852,0.0,1.0
2019-11-08,28.41,28.72,28.39,28.39,18655,28.41,28.72,28.39,28.39,18655,0.0,1.0
2019-11-11,28.292,28.44,28.02,28.41,6646,28.292,28.44,28.02,28.41,6646,0.0,1.0
2019-11-12,28.39,28.5299,27.88,28.16,9221,28.39,28.5299,27.88,28.16,9221,0.0,1.0
2019-11-13,28.606,28.68,28.469,28.68,7987,28.606,28.68,28.469,28.68,7987,0.0,1.0
2019-11-14,28.8692,29.0086,28.78,28.78,1303,28.8692,29.0086,28.78,28.78,1303,0.0,1.0
2019-11-15,28.7453,28.822,28.5801,28.77,3678,28.7453,28.822,28.5801,28.77,3678,0.0,1.0
2019-11-18,28.92,28.99,28.7,28.86,5369,28.92,28.99,28.7,28.86,5369,0.0,1.0
2019-11-19,28.97,29.02,28.71,28.71,4717,28.97,29.02,28.71,28.71,4717,0.0,1.0
2019-11-20,28.9311,29.0,28.7499,29.0,662,28.9311,29.0,28.7499,29.0,662,0.0,1.0
2019-11-21,28.6352,28.85,28.6352,28.85,2150,28.6352,28.85,28.6352,28.85,2150,0.0,1.0
2019-11-22,28.53,28.683,28.41,28.67,1753,28.53,28.683,28.41,28.67,1753,0.0,1.0
2019-11-25,28.171,28.4399,27.0,27.6239,15268,28.171,28.4399,27.0,27.6239,15268,0.0,1.0
2019-11-26,28.52,28.52,28.07,28.07,9710,28.52,28.52,28.07,28.07,9710,0.0,1.0
2019-11-27,28.2157,28.24,27.6,28.24,5898,28.2157,28.24,27.6,28.24,5898,0.0,1.0
2019-11-29,28.68,28.9673,27.1894,28.3,14186,28.68,28.9673,27.1894,28.3,14186,0.0,1.0
2019-12-02,28.53,28.6599,28.4,28.5,4502,28.53,28.6599,28.4,28.5,4502,0.0,1.0
2019-12-03,29.06,29.4625,28.92,28.92,8793,29.06,29.4625,28.92,28.92,8793,0.0,1.0
2019-12-04,29.07,29.07,28.82,29.06,5640,29.07,29.07,28.82,29.06,5640,0.0,1.0
2019-12-05,28.9832,29.13,28.9087,28.9087,3635,28.9832,29.13,28.9087,28.9087,3635,0.0,1.0
2019-12-06,28.4097,28.59,28.3101,28.59,10156,28.4097,28.59,28.3101,28.59,10156,0.0,1.0
2019-12-09,28.4102,28.4102,28.3201,28.37,6052,28.4102,28.4102,28.3201,28.37,6052,0.0,1.0
2019-12-10,28.4218,28.6,28.36,28.53,5065,28.4218,28.6,28.36,28.53,5065,0.0,1.0
2019-12-11,28.96,29.17,28.7104,28.77,5857,28.96,29.17,28.7104,28.77,5857,0.0,1.0
2019-12-12,28.7573,29.43,28.5138,29.2,4036,28.7573,29.43,28.5138,29.2,4036,0.0,1.0
2019-12-13,28.99,29.0271,28.69,28.69,5684,28.99,29.0271,28.69,28.69,5684,0.0,1.0
2019-12-16,29.08,29.1999,28.8,28.93,4220,29.08,29.1999,28.8,28.93,4220,0.0,1.0
2019-12-17,28.9672,29.0,28.8227,28.8227,8162,28.9672,29.0,28.8227,28.8227,8162,0.0,1.0
2019-12-18,28.9092,29.01,28.78,28.78,6602,28.9092,29.01,28.78,28.78,6602,0.0,1.0
2019-12-19,29.035,29.15,28.93,28.99,3054,29.035,29.15,28.93,28.99,3054,0.0,1.0
2019-12-20,28.9929,29.06,28.84,28.84,2517,28.9929,29.06,28.84,28.84,2517,0.0,1.0
2019-12-23,29.4068,29.5,28.65,29.0,15856,29.4068,29.5,28.65,29.0,15856,0.0,1.0
2019-12-24,29.94,29.98,29.515,29.515,18985,29.94,29.98,29.515,29.515,18985,0.0,1.0
2019-12-26,30.4973,30.64,29.783,30.01,18850,30.4973,30.64,29.783,30.01,18850,0.0,1.0
2019-12-27,30.47,30.62,30.2681,30.4,8070,30.47,30.62,30.2681,30.4,8070,0.0,1.0
2019-12-30,30.34,30.59,30.34,30.4,8539,30.34,30.59,30.34,30.4,8539,0.0,1.0
2019-12-31,30.5803,30.8299,30.1901,30.6,9110,30.5803,30.8299,30.1901,30.6,9110,0.0,1.0
2020-01-02,30.96,31.07,30.74,30.83,10916,30.96,31.07,30.74,30.83,10916,0.0,1.0
2020-01-03,31.8,31.9199,31.63,31.7,30891,31.8,31.9199,31.63,31.7,30891,0.0,1.0
2020-01-06,32.5,33.01,32.304,33.01,92270,32.5,33.01,32.304,33.01,92270,0.0,1.0
2020-01-07,32.68,32.8899,31.9001,32.55,17661,32.68,32.8899,31.9001,32.55,17661,0.0,1.0
2020-01-08,32.2323,32.9,31.7401,32.9,33535,32.2323,32.9,31.7401,32.9,33535,0.0,1.0
2020-01-09,31.82,31.99,31.5233,31.69,13815,31.82,31.99,31.5233,31.69,13815,0.0,1.0
2020-01-10,32.05,32.05,31.86,31.86,3143,32.05,32.05,31.86,31.86,3143,0.0,1.0
2020-01-13,31.72,31.92,31.68,31.92,9238,31.72,31.92,31.68,31.92,9238,0.0,1.0
2020-01-14,31.61,31.7099,31.0367,31.49,16015,31.61,31.7099,31.0367,31.49,16015,0.0,1.0
2020-01-15,31.94,32.0999,31.6201,31.82,25350,31.94,32.0999,31.6201,31.82,25350,0.0,1.0
2020-01-16,31.755,31.8843,31.63,31.78,13837,31.755,31.8843,31.63,31.78,13837,0.0,1.0
2020-01-17,32.1323,32.25,31.85,31.85,10385,32.1323,32.25,31.85,31.85,10385,0.0,1.0
2020-01-21,31.7311,32.2379,31.54,31.69,8373,31.7311,32.2379,31.54,31.69,8373,0.0,1.0
2020-01-22,32.1549,32.3099,31.9,31.9,4994,32.1549,32.3099,31.9,31.9,4994,0.0,1.0
2020-01-23,32.2917,32.6599,31.88,31.88,8215,32.2917,32.6599,31.88,31.88,8215,0.0,1.0
2020-01-24,32.45,32.84,32.16,32.16,3059,32.45,32.84,32.16,32.16,3059,0.0,1.0
2020-01-27,33.0,33.0899,32.8001,32.99,14749,33.0,33.0899,32.8001,32.99,14749,0.0,1.0
2020-01-28,32.49,32.91,32.4067,32.87,24782,32.49,32.91,32.4067,32.87,24782,0.0,1.0
2020-01-29,32.78,32.9343,32.34,32.34,8175,32.78,32.9343,32.34,32.34,8175,0.0,1.0
2020-01-30,32.8091,33.14,32.8091,33.01,15003,32.8091,33.14,32.8091,33.01,15003,0.0,1.0
2020-01-31,33.17,33.29,32.9,32.9,21591,33.17,33.29,32.9,32.9,21591,0.0,1.0
2020-02-03,32.77,32.99,32.51,32.99,13837,32.77,32.99,32.51,32.99,13837,0.0,1.0
2020-02-04,31.84,32.06,31.66,32.06,18523,31.84,32.06,31.66,32.06,18523,0.0,1.0
2020-02-05,31.97,32.07,31.78,31.82,19830,31.97,32.07,31.78,31.82,19830,0.0,1.0
2020-02-06,32.31,32.3509,32.157,32.22,11484,32.31,32.3509,32.157,32.22,11484,0.0,1.0
2020-02-07,32.47,32.5978,32.31,32.38,6688,32.47,32.5978,32.31,32.38,6688,0.0,1.0
2020-02-10,32.5857,32.73,32.51,32.51,6170,32.5857,32.73,32.51,32.51,6170,0.0,1.0
2020-02-11,32.4,32.58,32.2388,32.53,6075,32.4,32.58,32.2388,32.53,6075,0.0,1.0
2020-02-12,32.25,32.4,32.13,32.22,16125,32.25,32.4,32.13,32.22,16125,0.0,1.0
2020-02-13,32.66,32.7826,32.49,32.49,17220,32.66,32.7826,32.49,32.49,17220,0.0,1.0
2020-02-14,32.9349,32.96,32.77,32.77,4437,32.9349,32.96,32.77,32.77,4437,0.0,1.0
2020-02-18,33.72,33.84,33.19,33.3,25216,33.72,33.84,33.19,33.3,25216,0.0,1.0
2020-02-19,34.19,34.2,33.7855,33.99,17201,34.19,34.2,33.7855,33.99,17201,0.0,1.0
2020-02-20,34.33,34.53,34.21,34.21,23542,34.33,34.53,34.21,34.21,23542,0.0,1.0
2020-02-21,35.38,35.6087,35.16,35.2,41008,35.38,35.6087,35.16,35.2,41008,0.0,1.0
2020-02-24,36.06,37.0224,35.6975,37.0,65498,36.06,37.0224,35.6975,37.0,65498,0.0,1.0
2020-02-25,34.84,36.24,34.7739,35.68,59952,34.84,36.24,34.7739,35.68,59952,0.0,1.0
2020-02-26,35.1589,35.53,34.56,35.04,19024,35.1589,35.53,34.56,35.04,19024,0.0,1.0
2020-02-27,35.0,35.95,35.0,35.81,22808,35.0,35.95,35.0,35.81,22808,0.0,1.0
2020-02-28,32.4,34.27,31.81,34.24,71700,32.4,34.27,31.81,34.24,71700,0.0,1.0
2020-03-02,32.6898,33.305,32.68,33.08,38099,32.6898,33.305,32.68,33.08,38099,0.0,1.0
2020-03-03,34.6594,35.18,33.39,33.43,24990,34.6594,35.18,33.39,33.43,24990,0.0,1.0
2020-03-04,35.25,35.33,34.55,35.33,68626,35.25,35.33,34.55,35.33,68626,0.0,1.0
2020-03-05,36.3677,36.6,35.3557,35.5,14024,36.3677,36.6,35.3557,35.5,14024,0.0,1.0
2020-03-06,36.109,37.0,34.6301,37.0,44219,36.109,37.0,34.6301,37.0,44219,0.0,1.0
2020-03-09,36.2416,36.496,35.4649,36.42,59083,36.2416,36.496,35.4649,36.42,59083,0.0,1.0
2020-03-10,34.58,36.78,34.58,36.78,33064,34.58,36.78,34.58,36.78,33064,0.0,1.0
2020-03-11,34.37,35.45,34.23,35.22,32511,34.37,35.45,34.23,35.22,32511,0.0,1.0
2020-03-12,31.7,33.3937,31.35,33.16,113890,31.7,33.3937,31.35,33.16,113890,0.0,1.0
2020-03-13,29.76,32.24,29.16,32.24,101177,29.76,32.24,29.16,32.24,101177,0.0,1.0
2020-03-16,30.9,31.87,25.6,25.9,258246,30.9,31.87,25.6,25.9,258246,0.0,1.0
2020-03-17,30.29,31.25,28.54,29.97,44318,30.29,31.25,28.54,29.97,44318,0.0,1.0
2020-03-18,28.7647,29.89,27.59,29.09,69011,28.7647,29.89,27.59,29.09,69011,0.0,1.0
2020-03-19,28.0092,28.59,27.52,28.02,45844,28.0092,28.59,27.52,28.02,45844,0.0,1.0
2020-03-20,28.7176,29.2499,28.056,28.77,24003,28.7176,29.2499,28.056,28.77,24003,0.0,1.0
2020-03-23,31.657,31.92,29.64,29.64,42675,31.657,31.92,29.64,29.64,42675,0.0,1.0
2020-03-24,34.767,35.6656,33.8,34.99,41193,34.767,35.6656,33.8,34.99,41193,0.0,1.0
2020-03-25,34.78,36.1,34.0,34.0,138458,34.78,36.1,34.0,34.0,138458,0.0,1.0
2020-03-26,35.12,36.1795,34.5003,36.04,44795,35.12,36.1795,34.5003,36.04,44795,0.0,1.0
2020-03-27,34.97,35.9998,34.5001,35.12,19924,34.97,35.9998,34.5001,35.12,19924,0.0,1.0
2020-03-30,34.2785,34.8,33.89,34.5,12981,34.2785,34.8,33.89,34.5,12981,0.0,1.0
2020-03-31,32.48,34.07,32.25,34.07,19336,32.48,34.07,32.25,34.07,19336,0.0,1.0
2020-04-01,32.6182,32.8207,32.3617,32.5,16470,32.6182,32.8207,32.3617,32.5,16470,0.0,1.0
2020-04-02,34.24,34.25,33.32,33.71,7973,34.24,34.25,33.32,33.71,7973,0.0,1.0
2020-04-03,35.08,35.21,34.4,34.76,36637,35.08,35.21,34.4,34.76,36637,0.0,1.0
2020-04-06,37.38,37.38,35.5021,36.0,41246,37.38,37.38,35.5021,36.0,41246,0.0,1.0
2020-04-07,35.94,37.88,35.35,37.88,49591,35.94,37.88,35.35,37.88,49591,0.0,1.0
2020-04-08,36.0,36.58,35.8601,36.03,21036,36.0,36.58,35.8601,36.03,21036,0.0,1.0
2020-04-09,38.27,38.53,37.3563,38.0,31026,38.27,38.53,37.3563,38.0,31026,0.0,1.0
2020-04-13,39.47,39.5,37.8626,38.32,40108,39.47,39.5,37.8626,38.32,40108,0.0,1.0
2020-04-14,40.18,40.4437,39.25,40.0,32606,40.18,40.4437,39.25,40.0,32606,0.0,1.0
2020-04-15,38.98,39.34,38.52,39.34,25991,38.98,39.34,38.52,39.34,25991,0.0,1.0
2020-04-16,38.62,39.38,38.0,39.09,26556,38.62,39.38,38.0,39.09,26556,0.0,1.0
2020-04-17,36.63,37.98,36.41,37.98,48704,36.63,37.98,36.41,37.98,48704,0.0,1.0
2020-04-20,37.1648,37.4596,36.72,36.72,10614,37.1648,37.4596,36.72,36.72,10614,0.0,1.0
2020-04-21,36.82,37.0,35.711,36.5,28127,36.82,37.0,35.711,36.5,28127,0.0,1.0
2020-04-22,38.25,38.46,37.71,37.89,19959,38.25,38.46,37.71,37.89,19959,0.0,1.0
2020-04-23,38.8094,39.33,38.31,38.5,29615,38.8094,39.33,38.31,38.5,29615,0.0,1.0
2020-04-24,38.4466,39.13,37.78,39.13,19895,38.4466,39.13,37.78,39.13,19895,0.0,1.0
2020-04-27,38.12,39.6,37.6001,39.6,64451,38.12,39.6,37.6001,39.6,64451,0.0,1.0
2020-04-28,37.77,38.4,37.17,38.4,50777,37.77,38.4,37.17,38.4,50777,0.0,1.0
2020-04-29,38.19,38.19,37.3205,37.62,36034,38.19,38.19,37.3205,37.62,36034,0.0,1.0
2020-04-30,37.35,37.926,36.7,37.61,40884,37.35,37.926,36.7,37.61,40884,0.0,1.0
2020-05-01,37.4207,37.7,36.5,36.61,24450,37.4207,37.7,36.5,36.61,24450,0.0,1.0
2020-05-04,37.93,38.2,37.45,37.56,33159,37.93,38.2,37.45,37.56,33159,0.0,1.0
2020-05-05,38.07,38.07,37.3783,37.81,20246,38.07,38.07,37.3783,37.81,20246,0.0,1.0
2020-05-06,37.02,37.32,36.72,37.22,19199,37.02,37.32,36.72,37.22,19199,0.0,1.0
2020-05-07,38.5008,38.82,37.38,37.46,19281,38.5008,38.82,37.38,37.46,19281,0.0,1.0
2020-05-08,38.01,38.861,37.55,38.37,47826,38.01,38.861,37.55,38.37,47826,0.0,1.0
2020-05-11,37.5711,38.09,37.31,37.97,22059,37.5711,38.09,37.31,37.97,22059,0.0,1.0
2020-05-12,37.79,38.2971,37.51,38.05,7915,37.79,38.2971,37.51,38.05,7915,0.0,1.0
2020-05-13,38.5,38.5,37.99,37.99,18346,38.5,38.5,37.99,37.99,18346,0.0,1.0
2020-05-14,39.32,39.38,38.485,38.7,33400,39.32,39.38,38.485,38.7,33400,0.0,1.0
2020-05-15,39.9117,40.22,39.38,39.77,18253,39.9117,40.22,39.38,39.77,18253,0.0,1.0
2020-05-18,39.18,40.1,39.01,40.1,46538,39.18,40.1,39.01,40.1,46538,0.0,1.0
2020-05-19,40.08,40.08,39.51,39.51,13752,40.08,40.08,39.51,39.51,13752,0.0,1.0
2020-05-20,40.39,40.39,39.744,40.3,10594,40.39,40.39,39.744,40.3,10594,0.0,1.0
2020-05-21,38.92,39.61,38.51,39.44,25999,38.92,39.61,38.51,39.44,25999,0.0,1.0
2020-05-22,39.44,39.5526,39.24,39.38,16104,39.44,39.5526,39.24,39.38,16104,0.0,1.0
2020-05-26,38.825,39.2999,38.511,39.01,11692,38.825,39.2999,38.511,39.01,11692,0.0,1.0
2020-05-27,38.44,38.49,37.6144,38.18,35927,38.44,38.49,37.6144,38.18,35927,0.0,1.0
2020-05-28,38.64,39.2,38.37,38.98,26823,38.64,39.2,38.37,38.98,26823,0.0,1.0
2020-05-29,39.62,39.67,39.05,39.23,14861,39.62,39.67,39.05,39.23,14861,0.0,1.0
2020-06-01,39.56,39.69,38.9001,39.33,16066,39.56,39.69,38.9001,39.33,16066,0.0,1.0
2020-06-02,39.49,39.78,38.56,39.73,16295,39.49,39.78,38.56,39.73,16295,0.0,1.0
2020-06-03,37.43,38.11,37.0,37.91,59559,37.43,38.11,37.0,37.91,59559,0.0,1.0
2020-06-04,38.51,38.65,37.76,38.34,29963,38.51,38.65,37.76,38.34,29963,0.0,1.0
2020-06-05,36.91,37.2499,36.15,36.91,60317,36.91,37.2499,36.15,36.91,60317,0.0,1.0
2020-06-08,38.18,38.22,37.1362,37.26,19688,38.18,38.22,37.1362,37.26,19688,0.0,1.0
2020-06-09,38.4405,38.91,38.43,38.43,12355,38.4405,38.91,38.43,38.43,12355,0.0,1.0
2020-06-10,39.74,40.21,38.6001,38.88,26578,39.74,40.21,38.6001,38.88,26578,0.0,1.0
2020-06-11,39.01,40.12,39.0,39.985,34591,39.01,40.12,39.0,39.985,34591,0.0,1.0
2020-06-12,39.11,40.0,39.11,39.9,64991,39.11,40.0,39.11,39.9,64991,0.0,1.0
2020-06-15,38.92,39.0122,37.73,38.09,21367,38.92,39.0122,37.73,38.09,21367,0.0,1.0
2020-06-16,39.02,39.2,38.46,38.67,17612,39.02,39.2,38.46,38.67,17612,0.0,1.0
2020-06-17,39.16,39.19,38.74,38.74,15960,39.16,39.19,38.74,38.74,15960,0.0,1.0
2020-06-18,38.8,38.92,38.55,38.92,19714,38.8,38.92,38.55,38.92,19714,0.0,1.0
2020-06-19,39.63,39.8666,39.1501,39.1501,14714,39.63,39.8666,39.1501,39.1501,14714,0.0,1.0
2020-06-22,40.25,40.8,40.1179,40.45,50017,40.25,40.8,40.1179,40.45,50017,0.0,1.0
2020-06-23,41.1,41.1,40.7,40.8,47104,41.1,41.1,40.7,40.8,47104,0.0,1.0
2020-06-24,40.76,41.3499,40.34,40.9,18972,40.76,41.3499,40.34,40.9,18972,0.0,1.0
2020-06-25,40.6742,40.79,40.45,40.79,8403,40.6742,40.79,40.45,40.79,8403,0.0,1.0
2020-06-26,41.1724,41.1724,39.91,40.5,28391,41.1724,41.1724,39.91,40.5,28391,0.0,1.0
2020-06-29,41.44,41.56,41.11,41.26,26100,41.44,41.56,41.11,41.26,26100,0.0,1.0
2020-06-30,42.14,42.25,41.12,41.36,26800,42.14,42.25,41.12,41.36,26800,0.0,1.0
2020-07-01,41.54,41.77,40.8,41.55,42900,41.54,41.77,40.8,41.55,42900,0.0,1.0
2020-07-02,41.85,41.99,41.45,41.45,14100,41.85,41.99,41.45,41.45,14100,0.0,1.0
2020-07-06,43.57,43.57,42.05,42.54,46700,43.57,43.57,42.05,42.54,46700,0.0,1.0
2020-07-07,45.58,47.0,42.65,42.84,50400,45.58,47.0,42.65,42.84,50400,0.0,1.0
2020-07-08,47.98,48.5,47.0,48.15,73400,47.98,48.5,47.0,48.15,73400,0.0,1.0
2020-07-09,49.45,50.0,48.0,49.02,51300,49.45,50.0,48.0,49.02,51300,0.0,1.0
2020-07-10,50.49,50.94,49.95,50.0,64800,50.49,50.94,49.95,50.0,64800,0.0,1.0
2020-07-13,55.88,57.64,51.0,51.23,111500,55.88,57.64,51.0,51.23,111500,0.0,1.0
2020-07-14,48.0,53.18,48.0,53.0,101700,48.0,53.18,48.0,53.0,101700,0.0,1.0
2020-07-15,43.06,48.5,42.67,48.5,251200,43.06,48.5,42.67,48.5,251200,0.0,1.0
2020-07-16,42.11,42.86,42.06,42.59,136800,42.11,42.86,42.06,42.59,136800,0.0,1.0
2020-07-17,42.81,42.88,42.46,42.58,28000,42.81,42.88,42.46,42.58,28000,0.0,1.0
2020-07-20,43.1,43.12,42.75,43.0,30732,43.1,43.12,42.75,43.0,30732,0.0,1.0
2020-07-21,44.27,44.44,43.89,44.02,43418,44.27,44.44,43.89,44.02,43418,0.0,1.0
2020-07-22,45.58,45.68,44.73,44.74,48564,45.58,45.68,44.73,44.74,48564,0.0,1.0
2020-07-23,46.33,47.1,45.61,45.8,62935,46.33,47.1,45.61,45.8,62935,0.0,1.0
2020-07-24,47.12,47.34,46.84,47.34,63009,47.12,47.34,46.84,47.34,63009,0.0,1.0
2020-07-27,48.55,48.99,48.2927,48.44,73462,48.55,48.99,48.2927,48.44,73462,0.0,1.0
2020-07-28,49.09,49.31,48.17,48.39,62976,49.09,49.31,48.17,48.39,62976,0.0,1.0
2020-07-29,49.72,50.155,48.25,49.1,41071,49.72,50.155,48.25,49.1,41071,0.0,1.0
2020-07-30,49.09,49.3322,48.21,48.8,31755,49.09,49.3322,48.21,48.8,31755,0.0,1.0
2020-07-31,49.89,50.19,49.2765,49.5,38758,49.89,50.19,49.2765,49.5,38758,0.0,1.0
2020-08-03,50.18,50.2,49.22,49.78,34344,50.18,50.2,49.22,49.78,34344,0.0,1.0
2020-08-04,52.11,52.1548,49.86,50.18,68268,52.11,52.1548,49.86,50.18,68268,0.0,1.0
2020-08-05,53.02,53.8883,52.58,53.01,118722,53.02,53.8883,52.58,53.01,118722,0.0,1.0
2020-08-06,54.24,54.5,53.51,54.0,69415,54.24,54.5,53.51,54.0,69415,0.0,1.0
2020-08-07,52.75,53.62,51.7,53.62,73802,52.75,53.62,51.7,53.62,73802,0.0,1.0
2020-08-10,52.16,53.36,51.91,52.79,39598,52.16,53.36,51.91,52.79,39598,0.0,1.0
2020-08-11,46.74,48.78,46.44,47.79,104029,46.74,48.78,46.44,47.79,104029,0.0,1.0
2020-08-12,46.4407,48.35,46.4407,48.09,50883,46.4407,48.35,46.4407,48.09,50883,0.0,1.0
2020-08-13,48.58,49.17,47.34,47.34,50835,48.58,49.17,47.34,47.34,50835,0.0,1.0
2020-08-14,47.78,48.56,47.3,48.56,37856,47.78,48.56,47.3,48.56,37856,0.0,1.0
2020-08-17,50.05,50.3,49.01,49.01,48651,50.05,50.3,49.01,49.01,48651,0.0,1.0
2020-08-18,50.9,51.53,49.71,51.46,45907,50.9,51.53,49.71,51.46,45907,0.0,1.0
2020-08-19,47.58,50.3401,47.4,50.18,69595,47.58,50.3401,47.4,50.18,69595,0.0,1.0
2020-08-20,48.45,49.3299,47.0,47.14,36934,48.45,49.3299,47.0,47.14,36934,0.0,1.0
2020-08-21,47.671,48.6,46.81,48.3,48533,47.671,48.6,46.81,48.3,48533,0.0,1.0
2020-08-24,46.84,48.17,46.84,48.0,29192,46.84,48.17,46.84,48.0,29192,0.0,1.0
2020-08-25,47.085,47.14,46.32,46.81,140085,47.085,47.14,46.32,46.81,140085,0.0,1.0
2020-08-26,49.82,50.0,46.61,46.85,149581,49.82,50.0,46.61,46.85,149581,0.0,1.0
2020-08-27,48.55,50.7057,47.0,50.5,106281,48.55,50.7057,47.0,50.5,106281,0.0,1.0
2020-08-28,50.59,50.95,49.42,50.14,77594,50.59,50.95,49.42,50.14,77594,0.0,1.0
2020-08-31,52.125,52.75,50.92,50.94,89832,52.125,52.75,50.92,50.94,89832,0.0,1.0
2020-09-01,50.7,54.21,50.14,53.2,144894,50.7,54.21,50.14,53.2,144894,0.0,1.0
2020-09-02,48.61,50.56,48.5,50.42,55339,48.61,50.56,48.5,50.42,55339,0.0,1.0
2020-09-03,47.26,49.71,46.76,48.46,94562,47.26,49.71,46.76,48.46,94562,0.0,1.0
2020-09-04,47.4,48.9691,46.77,47.09,40968,47.4,48.9691,46.77,47.09,40968,0.0,1.0
2020-09-08,47.3,48.06,46.191,47.0,37724,47.3,48.06,46.191,47.0,37724,0.0,1.0
2020-09-09,48.14,49.01,47.97,48.0,45584,48.14,49.01,47.97,48.0,45584,0.0,1.0
2020-09-10,47.92,49.29,47.8066,48.73,37589,47.92,49.29,47.8066,48.73,37589,0.0,1.0
2020-09-11,47.99,48.61,47.53,48.61,25464,47.99,48.61,47.53,48.61,25464,0.0,1.0
2020-09-14,48.73,48.907,48.44,48.68,21790,48.73,48.907,48.44,48.68,21790,0.0,1.0
2020-09-15,48.51,49.13,48.0501,49.13,44230,48.51,49.13,48.0501,49.13,44230,0.0,1.0
2020-09-16,48.76,49.28,48.43,49.23,30844,48.76,49.28,48.43,49.23,30844,0.0,1.0
2020-09-17,48.13,48.13,47.13,47.65,15372,48.13,48.13,47.13,47.65,15372,0.0,1.0
2020-09-18,48.08,48.615,47.82,48.28,27664,48.08,48.615,47.82,48.28,27664,0.0,1.0
2020-09-21,46.49,47.2864,44.69,46.46,51796,46.49,47.2864,44.69,46.46,51796,0.0,1.0
2020-09-22,45.64,46.49,45.4501,46.34,34896,45.64,46.49,45.4501,46.34,34896,0.0,1.0
2020-09-23,43.58,44.99,43.0712,44.89,69589,43.58,44.99,43.0712,44.89,69589,0.0,1.0
2020-09-24,44.01,44.35,43.0,43.28,44385,44.01,44.35,43.0,43.28,44385,0.0,1.0
2020-09-25,43.66,44.71,43.3101,43.69,29614,43.66,44.71,43.3101,43.69,29614,0.0,1.0
2020-09-28,44.62,44.67,43.7881,43.86,38897,44.62,44.67,43.7881,43.86,38897,0.0,1.0
2020-09-29,45.57,45.7699,44.5501,44.73,37727,45.57,45.7699,44.5501,44.73,37727,0.0,1.0
2020-09-30,44.86,45.7699,44.5,45.02,22059,44.86,45.7699,44.5,45.02,22059,0.0,1.0
2020-10-01,45.95,46.53,45.28,45.77,26796,45.95,46.53,45.28,45.77,26796,0.0,1.0
2020-10-02,45.9388,46.12,45.42,45.95,31726,45.9388,46.12,45.42,45.95,31726,0.0,1.0
2020-10-05,46.37,46.5499,45.9,45.93,27508,46.37,46.5499,45.9,45.93,27508,0.0,1.0
2020-10-06,45.0,46.64,45.0,46.28,15687,45.0,46.64,45.0,46.28,15687,0.0,1.0
2020-10-07,44.87,45.3119,44.7,45.0,10602,44.87,45.3119,44.7,45.0,10602,0.0,1.0
2020-10-08,45.45,45.45,44.95,45.1,7665,45.45,45.45,44.95,45.1,7665,0.0,1.0
2020-10-09,47.07,47.2,46.5,46.68,29029,47.07,47.2,46.5,46.68,29029,0.0,1.0
2020-10-12,46.85,46.85,46.39,46.8,16220,46.85,46.85,46.39,46.8,16220,0.0,1.0
2020-10-13,45.84,45.94,45.002,45.94,14767,45.84,45.94,45.002,45.94,14767,0.0,1.0
2020-10-14,46.2604,47.0,45.295,45.74,13596,46.2604,47.0,45.295,45.74,13596,0.0,1.0
2020-10-15,46.58,46.7999,44.65,45.91,5104,46.58,46.7999,44.65,45.91,5104,0.0,1.0
2020-10-16,45.33,46.62,45.33,46.6,6065,45.33,46.62,45.33,46.6,6065,0.0,1.0
2020-10-19,45.37,46.5,45.3,46.3,16280,45.37,46.5,45.3,46.3,16280,0.0,1.0
2020-10-20,45.95,46.92,45.3,45.72,35254,45.95,46.92,45.3,45.72,35254,0.0,1.0
2020-10-21,46.59,46.9799,46.34,46.45,23258,46.59,46.9799,46.34,46.45,23258,0.0,1.0
2020-10-22,45.58,46.5899,45.0,45.84,61895,45.58,46.5899,45.0,45.84,61895,0.0,1.0
2020-10-23,45.49,45.79,45.15,45.63,14189,45.49,45.79,45.15,45.63,14189,0.0,1.0
2020-10-26,45.41,45.6399,45.37,45.63,13055,45.41,45.6399,45.37,45.63,13055,0.0,1.0
2020-10-27,45.73,45.9,45.5,45.5,10810,45.73,45.9,45.5,45.5,10810,0.0,1.0
2020-10-28,44.24,44.4699,43.8,44.46,21224,44.24,44.4699,43.8,44.46,21224,0.0,1.0
2020-10-29,43.88,44.15,43.32,43.32,33063,43.88,44.15,43.32,43.32,33063,0.0,1.0
2020-10-30,44.2,44.92,44.09,44.92,44598,44.2,44.92,44.09,44.92,44598,0.0,1.0
2020-11-02,45.11,45.13,44.67,45.0,29809,45.11,45.13,44.67,45.0,29809,0.0,1.0
2020-11-03,45.6,46.0,45.25,45.25,20161,45.6,46.0,45.25,45.25,20161,0.0,1.0
2020-11-04,45.48,45.72,44.94,45.72,40557,45.48,45.72,44.94,45.72,40557,0.0,1.0
2020-11-05,47.68,47.75,46.57,46.8,50260,47.68,47.75,46.57,46.8,50260,0.0,1.0
2020-11-06,47.93,47.93,47.2601,47.78,30056,47.93,47.93,47.2601,47.78,30056,0.0,1.0
2020-11-09,44.0153,44.4399,43.19,44.38,77792,44.0153,44.4399,43.19,44.38,77792,0.0,1.0
2020-11-10,44.0259,44.54,43.99,44.23,21647,44.0259,44.54,43.99,44.23,21647,0.0,1.0
2020-11-11,43.6,43.72,43.2405,43.49,15200,43.6,43.72,43.2405,43.49,15200,0.0,1.0
2020-11-12,44.03,44.59,43.98,44.2921,8309,44.03,44.59,43.98,44.2921,8309,0.0,1.0
2020-11-13,44.76,44.93,44.45,44.93,9881,44.76,44.93,44.45,44.93,9881,0.0,1.0
2020-11-16,44.6,44.91,44.24,44.78,26461,44.6,44.91,44.24,44.78,26461,0.0,1.0
2020-11-17,44.25,44.73,44.25,44.55,9375,44.25,44.73,44.25,44.55,9375,0.0,1.0
2020-11-18,43.7,44.36,43.65,43.89,29030,43.7,44.36,43.65,43.89,29030,0.0,1.0
2020-11-19,43.51,43.5519,43.05,43.05,25329,43.51,43.5519,43.05,43.05,25329,0.0,1.0
2020-11-20,43.47,44.13,43.47,44.03,18814,43.47,44.13,43.47,44.03,18814,0.0,1.0
2020-11-23,42.05,43.5839,41.79,43.23,47314,42.05,43.5839,41.79,43.23,47314,0.0,1.0
2020-11-24,40.7,40.75,40.37,40.58,76138,40.7,40.75,40.37,40.58,76138,0.0,1.0
2020-11-25,40.6687,41.22,40.5838,40.84,28650,40.6687,41.22,40.5838,40.84,28650,0.0,1.0
2020-11-27,39.84,40.5,39.35,39.64,27032,39.84,40.5,39.35,39.64,27032,0.0,1.0
2020-11-30,39.25,39.8,39.0001,39.18,42653,39.25,39.8,39.0001,39.18,42653,0.0,1.0
2020-12-01,40.95,40.99,40.435,40.7,55444,40.95,40.99,40.435,40.7,55444,0.0,1.0
2020-12-02,41.56,42.0,40.92,41.32,23288,41.56,42.0,40.92,41.32,23288,0.0,1.0
2020-12-03,42.19,42.19,41.32,42.0,33192,42.19,42.19,41.32,42.0,33192,0.0,1.0
2020-12-04,41.86,42.4,41.58,42.05,173672,41.86,42.4,41.58,42.05,173672,0.0,1.0
2020-12-07,42.91,43.23,41.9501,41.98,59796,42.91,43.23,41.9501,41.98,59796,0.0,1.0
2020-12-08,43.399,43.62,43.04,43.34,29165,43.399,43.62,43.04,43.34,29165,0.0,1.0
2020-12-09,41.9197,42.78,41.525,42.78,26036,41.9197,42.78,41.525,42.78,26036,0.0,1.0
2020-12-10,41.84,42.37,41.65,42.24,14513,41.84,42.37,41.65,42.24,14513,0.0,1.0
2020-12-11,42.02,42.22,41.8,41.8,12877,42.02,42.22,41.8,41.8,12877,0.0,1.0
2020-12-14,41.44,41.8507,41.0,41.7,22179,41.44,41.8507,41.0,41.7,22179,0.0,1.0
2020-12-15,42.65,42.6752,41.7553,42.2,19902,42.65,42.6752,41.7553,42.2,19902,0.0,1.0
2020-12-16,43.08,43.08,42.3,42.84,13578,43.08,43.08,42.3,42.84,13578,0.0,1.0
2020-12-17,44.02,44.599,44.0,44.13,26510,44.02,44.599,44.0,44.13,26510,0.0,1.0
2020-12-18,43.89,44.14,43.85,43.92,10278,43.89,44.14,43.85,43.92,10278,0.0,1.0
2020-12-21,43.68,44.06,43.52,43.89,14034,43.68,44.06,43.52,43.89,14034,0.0,1.0
2020-12-22,42.97,43.72,42.91,43.72,16031,42.97,43.72,42.91,43.72,16031,0.0,1.0
2020-12-23,43.52,43.64,43.18,43.18,11025,43.52,43.64,43.18,43.18,11025,0.0,1.0
2020-12-24,43.7391,43.79,43.34,43.34,8174,43.7391,43.79,43.34,43.34,8174,0.0,1.0
2020-12-28,43.53,44.505,43.35,44.08,15207,43.53,44.505,43.35,44.08,15207,0.0,1.0
2020-12-29,43.68,44.0,43.5,43.89,22786,43.68,44.0,43.5,43.89,22786,0.0,1.0
2020-12-30,44.4,44.4,43.72,43.72,12091,44.4,44.4,43.72,43.72,12091,0.0,1.0
2020-12-31,44.43,44.69,44.19,44.5,20450,44.43,44.69,44.19,44.5,20450,0.0,1.0
2021-01-04,46.77,46.8212,46.1,46.43,52593,46.77,46.8212,46.1,46.43,52593,0.0,1.0
2021-01-05,46.97,47.16,46.54,46.82,19431,46.97,47.16,46.54,46.82,19431,0.0,1.0
2021-01-06,45.4,46.85,44.24,46.58,27903,45.4,46.85,44.24,46.58,27903,0.0,1.0
2021-01-07,45.09,45.42,44.9001,45.18,17229,45.09,45.42,44.9001,45.18,17229,0.0,1.0
2021-01-08,42.0799,43.83,41.22,43.81,46267,42.0799,43.83,41.22,43.81,46267,0.0,1.0
2021-01-11,41.93,42.21,41.4,41.4,32185,41.93,42.21,41.4,41.4,32185,0.0,1.0
2021-01-12,42.38,42.48,41.5801,41.92,24230,42.38,42.48,41.5801,41.92,24230,0.0,1.0
2021-01-13,41.99,42.5986,41.89,42.31,6784,41.99,42.5986,41.89,42.31,6784,0.0,1.0
2021-01-14,41.92,42.46,41.69,41.85,12426,41.92,42.46,41.69,41.85,12426,0.0,1.0
2021-01-15,40.8834,41.73,40.7122,41.69,18864,40.8834,41.73,40.7122,41.69,18864,0.0,1.0
2021-01-19,41.515,41.64,41.24,41.64,35656,41.515,41.64,41.24,41.64,35656,0.0,1.0
2021-01-20,42.79,42.82,42.24,42.3,13281,42.79,42.82,42.24,42.3,13281,0.0,1.0
2021-01-21,42.76,42.8984,42.44,42.49,8568,42.76,42.8984,42.44,42.49,8568,0.0,1.0
2021-01-22,42.14,42.38,41.39,41.56,8489,42.14,42.38,41.39,41.56,8489,0.0,1.0
2021-01-25,42.23,42.64,41.805,42.59,19596,42.23,42.64,41.805,42.59,19596,0.0,1.0
2021-01-26,41.98,42.24,41.9,42.22,8532,41.98,42.24,41.9,42.22,8532,0.0,1.0
2021-01-27,41.13,42.0999,41.01,41.55,18408,41.13,42.0999,41.01,41.55,18408,0.0,1.0
2021-01-28,41.5104,42.52,41.42,42.17,16642,41.5104,42.52,41.42,42.17,16642,0.0,1.0
2021-01-29,41.5,42.64,41.5,42.58,14972,41.5,42.64,41.5,42.58,14972,0.0,1.0
2021-02-01,42.1338,42.62,41.94,42.62,50823,42.1338,42.62,41.94,42.62,50823,0.0,1.0
2021-02-02,41.1485,41.26,40.88,41.0,27881,41.1485,41.26,40.88,41.0,27881,0.0,1.0
2021-02-03,41.0656,41.3773,40.96,40.96,8107,41.0656,41.3773,40.96,40.96,8107,0.0,1.0
2021-02-04,39.26,39.35,38.91,39.35,31687,39.26,39.35,38.91,39.35,31687,0.0,1.0
2021-02-05,40.08,40.145,39.555,39.65,29009,40.08,40.145,39.555,39.65,29009,0.0,1.0
2021-02-08,40.9148,41.26,40.9,41.1,23455,40.9148,41.26,40.9,41.1,23455,0.0,1.0
2021-02-09,41.1496,41.52,41.0,41.3,8092,41.1496,41.52,41.0,41.3,8092,0.0,1.0
2021-02-10,41.3883,41.555,41.1,41.4689,16231,41.3883,41.555,41.1,41.4689,16231,0.0,1.0
2021-02-11,40.6332,41.48,40.48,41.32,23667,40.6332,41.48,40.48,41.32,23667,0.0,1.0
2021-02-12,40.22,40.8,40.15,40.17,11442,40.22,40.8,40.15,40.17,11442,0.0,1.0
2021-02-16,39.24,40.36,38.9501,39.26,23478,39.24,40.36,38.9501,39.26,23478,0.0,1.0
2021-02-17,38.31,38.71,38.1144,38.71,28205,38.31,38.71,38.1144,38.71,28205,0.0,1.0
2021-02-18,38.24,38.57,37.92,38.57,42763,38.24,38.57,37.92,38.57,42763,0.0,1.0
2021-02-19,38.5501,38.88,38.46,38.47,22668,38.5501,38.88,38.46,38.47,22668,0.0,1.0
2021-02-22,39.8103,39.94,39.29,39.29,40496,39.8103,39.94,39.29,39.29,40496,0.0,1.0
2021-02-23,39.6329,39.8,39.32,39.73,11508,39.6329,39.8,39.32,39.73,11508,0.0,1.0
2021-02-24,39.5473,39.55,38.68,38.68,12616,39.5473,39.55,38.68,38.68,12616,0.0,1.0
2021-02-25,38.15,39.07,37.825,38.71,30929,38.15,39.07,37.825,38.71,30929,0.0,1.0
2021-02-26,36.92,37.715,35.54,37.67,56907,36.92,37.715,35.54,37.67,56907,0.0,1.0
2021-03-01,36.04,36.92,35.9501,36.86,52064,36.04,36.92,35.9501,36.86,52064,0.0,1.0
2021-03-02,36.45,36.6601,35.96,36.22,12212,36.45,36.6601,35.96,36.22,12212,0.0,1.0
2021-03-03,35.71,36.1,35.15,35.69,28002,35.71,36.1,35.15,35.69,28002,0.0,1.0
2021-03-04,35.0056,35.9395,34.68,35.72,14005,35.0056,35.9395,34.68,35.72,14005,0.0,1.0
2021-03-05,35.03,35.24,34.64,35.22,29829,35.03,35.24,34.64,35.22,29829,0.0,1.0
2021-03-08,34.2017,34.82,34.0601,34.82,27385,34.2017,34.82,34.0601,34.82,27385,0.0,1.0
2021-03-09,35.69,35.94,35.6,35.69,12826,35.69,35.94,35.6,35.69,12826,0.0,1.0
2021-03-10,36.08,36.11,35.62,35.71,10074,36.08,36.11,35.62,35.71,10074,0.0,1.0
2021-03-11,36.04,36.14,35.8,36.11,9363,36.04,36.14,35.8,36.11,9363,0.0,1.0
2021-03-12,35.97,36.05,35.0,35.01,11748,35.97,36.05,35.0,35.01,11748,0.0,1.0
2021-03-15,36.32,36.3635,35.95,36.16,15187,36.32,36.3635,35.95,36.16,15187,0.0,1.0
2021-03-16,36.02,36.6,35.92,36.35,3797,36.02,36.6,35.92,36.35,3797,0.0,1.0
2021-03-17,37.16,37.16,36.0537,36.1,7735,37.16,37.16,36.0537,36.1,7735,0.0,1.0
2021-03-18,36.48,36.48,35.7201,36.3,7511,36.48,36.48,35.7201,36.3,7511,0.0,1.0
2021-03-19,36.8067,36.96,36.41,36.41,10183,36.8067,36.96,36.41,36.41,10183,0.0,1.0
2021-03-22,36.66,36.8,36.03,36.14,14225,36.66,36.8,36.03,36.14,14225,0.0,1.0
2021-03-23,36.15,36.42,35.99,36.1,9556,36.15,36.42,35.99,36.1,9556,0.0,1.0
2021-03-24,36.12,36.45,36.12,36.19,6921,36.12,36.45,36.12,36.19,6921,0.0,1.0
2021-03-25,36.13,36.9,35.95,36.62,7775,36.13,36.9,35.95,36.62,7775,0.0,1.0
2021-03-26,36.31,36.48,36.05,36.09,7223,36.31,36.48,36.05,36.09,7223,0.0,1.0
2021-03-29,35.31,35.7382,35.21,35.71,5181,35.31,35.7382,35.21,35.71,5181,0.0,1.0
2021-03-30,34.21,34.4122,34.21,34.36,12202,34.21,34.4122,34.21,34.36,12202,0.0,1.0
2021-03-31,35.661,35.7,34.36,34.36,16090,35.661,35.7,34.36,34.36,16090,0.0,1.0
2021-04-01,36.16,36.2,35.89,35.91,52758,36.16,36.2,35.89,35.91,52758,0.0,1.0
2021-04-05,36.15,36.21,35.91,36.09,6020,36.15,36.21,35.91,36.09,6020,0.0,1.0
2021-04-06,36.75,36.8588,36.48,36.48,14497,36.75,36.8588,36.48,36.48,14497,0.0,1.0
2021-04-07,36.52,36.75,36.42,36.5,8377,36.52,36.75,36.42,36.5,8377,0.0,1.0
2021-04-08,37.11,37.37,37.1,37.1,8973,37.11,37.37,37.1,37.1,8973,0.0,1.0
2021-04-09,36.81,36.89,36.41,36.56,8104,36.81,36.89,36.41,36.56,8104,0.0,1.0
2021-04-12,36.29,36.5,36.21,36.37,15488,36.29,36.5,36.21,36.37,15488,0.0,1.0
2021-04-13,36.85,36.99,36.59,36.59,4440,36.85,36.99,36.59,36.59,4440,0.0,1.0
2021-04-14,36.54,36.7,36.42,36.7,9192,36.54,36.7,36.42,36.7,9192,0.0,1.0
2021-04-15,37.7,37.88,37.08,37.08,17260,37.7,37.88,37.08,37.08,17260,0.0,1.0
2021-04-16,38.14,38.2941,37.99,38.26,15418,38.14,38.2941,37.99,38.26,15418,0.0,1.0
2021-04-19,37.93,38.13,37.85,37.85,16123,37.93,38.13,37.85,37.85,16123,0.0,1.0
2021-04-20,38.22,38.29,37.66,37.66,10320,38.22,38.29,37.66,37.66,10320,0.0,1.0
2021-04-21,38.89,39.01,38.47,38.6,14328,38.89,39.01,38.47,38.6,14328,0.0,1.0
2021-04-22,38.43,38.57,38.1924,38.45,14904,38.43,38.57,38.1924,38.45,14904,0.0,1.0
2021-04-23,38.11,38.73,37.85,38.73,14603,38.11,38.73,37.85,38.73,14603,0.0,1.0
2021-04-26,38.34,38.34,38.05,38.19,6999,38.34,38.34,38.05,38.19,6999,0.0,1.0
2021-04-27,38.14,38.44,38.07,38.34,6794,38.14,38.44,38.07,38.34,6794,0.0,1.0
2021-04-28,38.34,38.3499,37.8,37.8,5546,38.34,38.3499,37.8,37.8,5546,0.0,1.0
2021-04-29,38.04,38.04,37.26,37.71,10366,38.04,38.04,37.26,37.71,10366,0.0,1.0
2021-04-30,37.7583,37.9,37.7,37.77,6072,37.7583,37.9,37.7,37.77,6072,0.0,1.0
2021-05-03,38.7698,39.0,38.63,38.63,37706,38.7698,39.0,38.63,38.63,37706,0.0,1.0
2021-05-04,38.17,39.0,37.96,38.65,12835,38.17,39.0,37.96,38.65,12835,0.0,1.0
2021-05-05,38.54,38.54,38.24,38.24,8200,38.54,38.54,38.24,38.24,8200,0.0,1.0
2021-05-06,39.748,39.82,38.8,38.8,16264,39.748,39.82,38.8,38.8,16264,0.0,1.0
2021-05-07,40.5487,40.83,40.35,40.36,24353,40.5487,40.83,40.35,40.36,24353,0.0,1.0
2021-05-10,40.77,41.1,40.59,40.98,11314,40.77,41.1,40.59,40.98,11314,0.0,1.0
2021-05-11,40.7313,40.75,39.91,40.36,16462,40.7313,40.75,39.91,40.36,16462,0.0,1.0
2021-05-12,40.0068,40.57,39.97,40.34,16895,40.0068,40.57,39.97,40.34,16895,0.0,1.0
2021-05-13,40.3342,40.34,39.8899,39.91,22497,40.3342,40.34,39.8899,39.91,22497,0.0,1.0
2021-05-14,40.9927,41.0,40.57,40.57,9234,40.9927,41.0,40.57,40.57,9234,0.0,1.0
2021-05-17,41.93,42.05,41.16,41.16,35438,41.93,42.05,41.16,41.16,35438,0.0,1.0
2021-05-18,42.0962,42.27,41.85,42.27,21841,42.0962,42.27,41.85,42.27,21841,0.0,1.0
2021-05-19,42.1335,42.96,41.88,42.14,56453,42.1335,42.96,41.88,42.14,56453,0.0,1.0
2021-05-20,42.4197,42.7,42.33,42.445,5534,42.4197,42.7,42.33,42.445,5534,0.0,1.0
2021-05-21,42.5326,42.89,42.2101,42.89,8691,42.5326,42.89,42.2101,42.89,8691,0.0,1.0
2021-05-24,42.6899,42.72,42.56,42.56,5035,42.6899,42.72,42.56,42.56,5035,0.0,1.0
2021-05-25,43.3723,43.38,42.605,42.605,11313,43.3723,43.38,42.605,42.605,11313,0.0,1.0
2021-05-26,43.2261,43.72,43.06,43.72,12670,43.2261,43.72,43.06,43.72,12670,0.0,1.0
2021-05-27,43.325,43.325,42.93,43.23,3859,43.325,43.325,42.93,43.23,3859,0.0,1.0
2021-05-28,43.45,43.46,43.23,43.34,4255,43.45,43.46,43.23,43.34,4255,0.0,1.0
2021-06-01,43.36,43.7701,43.13,43.62,22434,43.36,43.7701,43.13,43.62,22434,0.0,1.0
2021-06-02,43.7872,43.7872,43.512,43.54,13090,43.7872,43.7872,43.512,43.54,13090,0.0,1.0
2021-06-03,42.07,42.66,41.713,42.66,11821,42.07,42.66,41.713,42.66,11821,0.0,1.0
2021-06-04,42.9801,43.4,42.3801,42.51,5353,42.9801,43.4,42.3801,42.51,5353,0.0,1.0
2021-06-07,43.3748,43.39,42.75,42.75,10904,43.3748,43.39,42.75,42.75,10904,0.0,1.0
2021-06-08,43.063,43.19,42.67,43.19,2527,43.063,43.19,42.67,43.19,2527,0.0,1.0
2021-06-09,42.8933,43.26,42.8933,43.26,5818,42.8933,43.26,42.8933,43.26,5818,0.0,1.0
2021-06-10,43.2962,43.2962,42.8,43.0,4618,43.2962,43.2962,42.8,43.0,4618,0.0,1.0
2021-06-11,42.25,42.76,42.22,42.76,9619,42.25,42.76,42.22,42.76,9619,0.0,1.0
2021-06-14,41.777,41.84,40.969,41.29,12722,41.777,41.84,40.969,41.29,12722,0.0,1.0
2021-06-15,41.4573,41.88,41.209,41.74,9689,41.4573,41.88,41.209,41.74,9689,0.0,1.0
2021-06-16,40.0966,41.5399,40.09,41.25,11327,40.0966,41.5399,40.09,41.25,11327,0.0,1.0
2021-06-17,37.48,38.2,37.371,38.12,33315,37.48,38.2,37.371,38.12,33315,0.0,1.0
2021-06-18,37.0,37.69,37.0,37.23,52157,37.0,37.69,37.0,37.23,52157,0.0,1.0
2021-06-21,37.9392,38.0669,37.43,37.43,15654,37.9392,38.0669,37.43,37.43,15654,0.0,1.0
2021-06-22,37.6586,37.92,37.53,37.85,14272,37.6586,37.92,37.53,37.85,14272,0.0,1.0
2021-06-23,37.5716,38.38,37.55,38.12,8648,37.5716,38.38,37.55,38.12,8648,0.0,1.0
2021-06-24,37.5576,38.05,37.5576,37.72,4864,37.5576,38.05,37.5576,37.72,4864,0.0,1.0
2021-06-25,37.7646,38.22,37.69,38.22,2140,37.7646,38.22,37.69,38.22,2140,0.0,1.0
2021-06-28,37.7551,37.92,37.75,37.75,6926,37.7551,37.92,37.75,37.75,6926,0.0,1.0
2021-06-29,36.9786,37.1,36.51,36.8,29414,36.9786,37.1,36.51,36.8,29414,0.0,1.0
2021-06-30,37.265,37.88,36.71,36.72,3485,37.265,37.88,36.71,36.72,3485,0.0,1.0
2021-07-01,37.6023,37.91,37.36,37.5,34514,37.6023,37.91,37.36,37.5,34514,0.0,1.0
2021-07-02,38.1,38.34,37.9,38.05,9146,38.1,38.34,37.9,38.05,9146,0.0,1.0
2021-07-06,38.4844,39.1,38.28,38.83,18012,38.4844,39.1,38.28,38.83,18012,0.0,1.0
2021-07-07,38.7243,38.92,38.64,38.64,14363,38.7243,38.92,38.64,38.64,14363,0.0,1.0
2021-07-08,38.7092,39.21,38.42,39.05,14239,38.7092,39.21,38.42,39.05,14239,0.0,1.0
2021-07-09,38.9627,39.0422,38.71,38.71,6915,38.9627,39.0422,38.71,38.71,6915,0.0,1.0
2021-07-12,38.84,38.8999,38.2801,38.75,6314,38.84,38.8999,38.2801,38.75,6314,0.0,1.0
2021-07-13,38.9566,39.25,38.865,38.92,3672,38.9566,39.25,38.865,38.92,3672,0.0,1.0
2021-07-14,39.78,39.78,39.52,39.68,4374,39.78,39.78,39.52,39.68,4374,0.0,1.0
2021-07-15,39.8078,39.824,39.5,39.57,5181,39.8078,39.824,39.5,39.57,5181,0.0,1.0
2021-07-16,39.0725,39.66,39.0499,39.66,3035,39.0725,39.66,39.0499,39.66,3035,0.0,1.0
2021-07-19,39.1007,39.19,38.8399,38.96,4931,39.1007,39.19,38.8399,38.96,4931,0.0,1.0
2021-07-20,39.0025,39.6301,38.96,39.56,3022,39.0025,39.6301,38.96,39.56,3022,0.0,1.0
2021-07-21,38.75,38.79,38.55,38.55,4918,38.75,38.79,38.55,38.55,4918,0.0,1.0
2021-07-22,38.897,38.93,38.5201,38.75,2912,38.897,38.93,38.5201,38.75,2912,0.0,1.0
2021-07-23,38.63,38.71,38.48,38.58,3473,38.63,38.71,38.48,38.58,3473,0.0,1.0
2021-07-26,38.4595,38.73,38.43,38.6,5122,38.4595,38.73,38.43,38.6,5122,0.0,1.0
2021-07-27,38.5833,38.68,38.37,38.68,7395,38.5833,38.68,38.37,38.68,7395,0.0,1.0
2021-07-28,38.95,38.97,38.41,38.58,4086,38.95,38.97,38.41,38.58,4086,0.0,1.0
2021-07-29,39.8171,39.925,39.51,39.51,6987,39.8171,39.925,39.51,39.51,6987,0.0,1.0
2021-07-30,39.1383,39.7,38.995,39.52,13198,39.1383,39.7,38.995,39.52,13198,0.0,1.0
2021-08-02,39.14,39.43,38.909,39.0,34610,39.14,39.43,38.909,39.0,34610,0.0,1.0
2021-08-03,39.02,39.12,38.9301,39.12,4431,39.02,39.12,38.9301,39.12,4431,0.0,1.0
2021-08-04,39.0288,39.91,38.84,39.75,7444,39.0288,39.91,38.84,39.75,7444,0.0,1.0
2021-08-05,38.6886,38.925,38.47,38.925,5243,38.6886,38.925,38.47,38.925,5243,0.0,1.0
2021-08-06,36.75,37.45,36.69,37.45,10781,36.75,37.45,36.69,37.45,10781,0.0,1.0
2021-08-09,35.42,36.13,35.24,36.13,29039,35.42,36.13,35.24,36.13,29039,0.0,1.0
2021-08-10,35.4,35.5,34.9233,35.37,14293,35.4,35.5,34.9233,35.37,14293,0.0,1.0
2021-08-11,36.4148,36.455,35.75,35.75,6062,36.4148,36.455,35.75,35.75,6062,0.0,1.0
2021-08-12,36.4594,36.4594,36.195,36.23,2429,36.4594,36.4594,36.195,36.23,2429,0.0,1.0
2021-08-13,37.5373,37.55,36.82,36.82,10539,37.5373,37.55,36.82,36.82,10539,0.0,1.0
2021-08-16,37.9,37.98,37.58,37.58,8312,37.9,37.98,37.58,37.58,8312,0.0,1.0
2021-08-17,37.8303,38.0,37.64,38.0,6941,37.8303,38.0,37.64,38.0,6941,0.0,1.0
2021-08-18,37.87,37.9196,37.58,37.72,7544,37.87,37.9196,37.58,37.72,7544,0.0,1.0
2021-08-19,37.64,37.86,37.45,37.86,5895,37.64,37.86,37.45,37.86,5895,0.0,1.0
2021-08-20,37.6993,37.89,37.67,37.725,6726,37.6993,37.89,37.67,37.725,6726,0.0,1.0
2021-08-23,38.6314,38.735,38.6,38.65,11073,38.6314,38.735,38.6,38.65,11073,0.0,1.0
2021-08-24,38.6305,38.7999,38.6305,38.68,2816,38.6305,38.7999,38.6305,38.68,2816,0.0,1.0
2021-08-25,38.0686,38.1494,37.8,37.8,8355,38.0686,38.1494,37.8,37.8,8355,0.0,1.0
2021-08-26,38.1485,38.18,38.0,38.0,3156,38.1485,38.18,38.0,38.0,3156,0.0,1.0
2021-08-27,39.2957,39.3,37.95,38.08,6612,39.2957,39.3,37.95,38.08,6612,0.0,1.0
2021-08-30,38.95,39.2,38.865,39.2,6098,38.95,39.2,38.865,39.2,6098,0.0,1.0
2021-08-31,39.1,39.1999,38.71,38.94,8626,39.1,39.1999,38.71,38.94,8626,0.0,1.0
2021-09-01,39.08,39.2,38.62,39.18,49243,39.08,39.2,38.62,39.18,49243,0.0,1.0
2021-09-02,38.888,38.97,38.73,38.96,6592,38.888,38.97,38.73,38.96,6592,0.0,1.0
2021-09-03,39.715,39.88,39.4784,39.5,25410,39.715,39.88,39.4784,39.5,25410,0.0,1.0
2021-09-07,38.1601,38.76,38.13,38.76,6106,38.1601,38.76,38.13,38.76,6106,0.0,1.0
2021-09-08,37.9845,38.1804,37.76,37.77,7548,37.9845,38.1804,37.76,37.77,7548,0.0,1.0
2021-09-09,38.264,38.27,37.87,38.235,1689,38.264,38.27,37.87,38.235,1689,0.0,1.0
2021-09-10,37.884,38.27,37.884,38.12,3626,37.884,38.27,37.884,38.12,3626,0.0,1.0
2021-09-13,38.12,38.1805,38.0001,38.0001,6607,38.12,38.1805,38.0001,38.0001,6607,0.0,1.0
2021-09-14,38.6682,38.6682,38.1343,38.5,2744,38.6682,38.6682,38.1343,38.5,2744,0.0,1.0
2021-09-15,38.1526,38.3899,38.06,38.3899,2458,38.1526,38.3899,38.06,38.3899,2458,0.0,1.0
2021-09-16,36.4,36.55,36.1,36.51,20167,36.4,36.55,36.1,36.51,20167,0.0,1.0
2021-09-17,36.28,36.4,36.1,36.4,6311,36.28,36.4,36.1,36.4,6311,0.0,1.0
2021-09-20,36.8575,36.9,36.35,36.35,7357,36.8575,36.9,36.35,36.35,7357,0.0,1.0
2021-09-21,37.307,37.4451,37.16,37.16,1656,37.307,37.4451,37.16,37.16,1656,0.0,1.0
2021-09-22,36.98,37.8,36.98,37.23,14243,36.98,37.8,36.98,37.23,14243,0.0,1.0
2021-09-23,36.15,36.41,36.11,36.41,5717,36.15,36.41,36.11,36.41,5717,0.0,1.0
2021-09-24,36.06,36.3412,35.94,35.94,7074,36.06,36.3412,35.94,35.94,7074,0.0,1.0
2021-09-27,36.24,36.5,36.24,36.45,4190,36.24,36.5,36.24,36.45,4190,0.0,1.0
2021-09-28,35.48,35.77,35.43,35.64,18755,35.48,35.77,35.43,35.64,18755,0.0,1.0
2021-09-29,35.04,35.51,35.0,35.51,3880,35.04,35.51,35.0,35.51,3880,0.0,1.0
2021-09-30,36.4952,36.59,35.8,35.8,8404,36.4952,36.59,35.8,35.8,8404,0.0,1.0
2021-10-01,36.5959,36.79,36.4,36.4,5060,36.5959,36.79,36.4,36.4,5060,0.0,1.0
2021-10-04,37.0,37.0,35.99,35.99,6921,37.0,37.0,35.99,35.99,6921,0.0,1.0
2021-10-05,36.57,36.77,36.18,36.31,6122,36.57,36.77,36.18,36.31,6122,0.0,1.0
2021-10-06,36.8126,36.8126,36.5576,36.5576,2308,36.8126,36.8126,36.5576,36.5576,2308,0.0,1.0
2021-10-07,36.45,36.6,36.44,36.46,4346,36.45,36.6,36.44,36.46,4346,0.0,1.0
2021-10-08,36.49,37.19,36.49,37.19,5472,36.49,37.19,36.49,37.19,5472,0.0,1.0
2021-10-11,36.35,36.55,36.34,36.41,6560,36.35,36.55,36.34,36.41,6560,0.0,1.0
2021-10-12,36.688,36.99,36.52,36.52,5922,36.688,36.99,36.52,36.52,5922,0.0,1.0
2021-10-13,37.979,38.12,37.01,37.01,5418,37.979,38.12,37.01,37.01,5418,0.0,1.0
2021-10-14,38.1917,38.27,38.17,38.17,4434,38.1917,38.27,38.17,38.17,4434,0.0,1.0
2021-10-15,36.99,37.2,36.9,37.03,4214,36.99,37.2,36.9,37.03,4214,0.0,1.0
2021-10-18,36.73,37.02,36.73,36.88,8090,36.73,37.02,36.73,36.88,8090,0.0,1.0
2021-10-19,37.02,37.43,36.94,37.33,4359,37.02,37.43,36.94,37.33,4359,0.0,1.0
2021-10-20,37.674,37.73,37.3,37.3,11092,37.674,37.73,37.3,37.3,11092,0.0,1.0
2021-10-21,37.6569,37.6569,37.5019,37.5019,4791,37.6569,37.6569,37.5019,37.5019,4791,0.0,1.0
2021-10-22,38.05,38.886,37.6436,38.36,19066,38.05,38.886,37.6436,38.36,19066,0.0,1.0
2021-10-25,38.5848,38.7,38.45,38.52,8031,38.5848,38.7,38.45,38.52,8031,0.0,1.0
2021-10-26,38.0437,38.07,37.71,38.0,6163,38.0437,38.07,37.71,38.0,6163,0.0,1.0
2021-10-27,38.2028,38.24,37.8001,38.09,7052,38.2028,38.24,37.8001,38.09,7052,0.0,1.0
2021-10-28,38.2629,38.49,38.01,38.01,3129,38.2629,38.49,38.01,38.01,3129,0.0,1.0
2021-10-29,37.5883,37.5883,37.14,37.3,2722,37.5883,37.5883,37.14,37.3,2722,0.0,1.0
2021-11-01,38.0,38.1,37.77,37.77,10307,38.0,38.1,37.77,37.77,10307,0.0,1.0
2021-11-02,37.816,37.9301,37.75,37.9,1962,37.816,37.9301,37.75,37.9,1962,0.0,1.0
2021-11-03,37.11,37.18,36.64,36.85,7023,37.11,37.18,36.64,36.85,7023,0.0,1.0
2021-11-04,38.0513,38.26,37.84,37.84,14118,38.0513,38.26,37.84,37.84,14118,0.0,1.0
2021-11-05,39.0549,39.0549,38.25,38.4,13493,39.0549,39.0549,38.25,38.4,13493,0.0,1.0
2021-11-08,39.3643,39.469,39.25,39.32,11079,39.3643,39.469,39.25,39.32,11079,0.0,1.0
2021-11-09,39.7007,39.7007,39.3,39.3599,3180,39.7007,39.7007,39.3,39.3599,3180,0.0,1.0
2021-11-10,40.42,41.21,40.2808,40.54,11909,40.42,41.21,40.2808,40.54,11909,0.0,1.0
2021-11-11,40.9748,41.03,40.8,40.8,3348,40.9748,41.03,40.8,40.8,3348,0.0,1.0
2021-11-12,41.15,41.22,40.68,40.68,3870,41.15,41.22,40.68,40.68,3870,0.0,1.0
2021-11-15,41.0528,41.18,40.9108,41.008,5424,41.0528,41.18,40.9108,41.008,5424,0.0,1.0
2021-11-16,40.4457,41.0899,40.42,41.04,6240,40.4457,41.0899,40.42,41.04,6240,0.0,1.0
2021-11-17,41.1639,41.24,40.98,41.2,3586,41.1639,41.24,40.98,41.2,3586,0.0,1.0
2021-11-18,40.8893,41.0272,40.8,41.0272,2787,40.8893,41.0272,40.8,41.0272,2787,0.0,1.0
2021-11-19,40.3129,40.97,40.3129,40.84,2446,40.3129,40.97,40.3129,40.84,2446,0.0,1.0
2021-11-22,38.5546,39.19,38.5546,39.05,7383,38.5546,39.19,38.5546,39.05,7383,0.0,1.0
2021-11-23,37.9253,37.94,37.5301,37.82,5253,37.9253,37.94,37.5301,37.82,5253,0.0,1.0
2021-11-24,37.7844,37.7844,37.51,37.51,1856,37.7844,37.7844,37.51,37.51,1856,0.0,1.0
2021-11-26,37.715,38.38,37.7,38.38,6687,37.715,38.38,37.7,38.38,6687,0.0,1.0
2021-11-29,37.5427,37.57,37.5,37.57,1774,37.5427,37.57,37.5,37.57,1774,0.0,1.0
2021-11-30,37.155,38.57,36.9201,37.93,6780,37.155,38.57,36.9201,37.93,6780,0.0,1.0
2021-12-01,37.3258,37.83,37.3258,37.82,6656,37.3258,37.83,37.3258,37.82,6656,0.0,1.0
2021-12-02,36.85,37.0,36.68,37.0,5213,36.85,37.0,36.68,37.0,5213,0.0,1.0
2021-12-03,37.19,37.5999,36.99,36.99,2914,37.19,37.5999,36.99,36.99,2914,0.0,1.0
2021-12-06,37.3568,37.3999,37.22,37.22,11167,37.3568,37.3999,37.22,37.22,11167,0.0,1.0
2021-12-07,37.6005,37.65,37.36,37.44,12091,37.6005,37.65,37.36,37.44,12091,0.0,1.0
2021-12-08,37.58,37.73,37.32,37.73,9198,37.58,37.73,37.32,37.73,9198,0.0,1.0
2021-12-09,37.1791,37.31,37.14,37.22,2404,37.1791,37.31,37.14,37.22,2404,0.0,1.0
2021-12-10,37.4517,37.5205,37.39,37.39,2034,37.4517,37.5205,37.39,37.39,2034,0.0,1.0
2021-12-13,37.6737,37.71,37.5,37.5,4212,37.6737,37.71,37.5,37.5,4212,0.0,1.0
2021-12-14,36.9613,37.09,36.75,36.75,7603,36.9613,37.09,36.75,36.75,7603,0.0,1.0
2021-12-15,37.2862,37.29,36.29,36.6,7905,37.2862,37.29,36.29,36.6,7905,0.0,1.0
2021-12-16,38.14,38.14,37.53,37.53,3556,38.14,38.14,37.53,37.53,3556,0.0,1.0
2021-12-17,38.01,38.55,38.01,38.42,4534,38.01,38.55,38.01,38.42,4534,0.0,1.0
2021-12-20,37.7112,37.97,37.7112,37.92,2786,37.7112,37.97,37.7112,37.92,2786,0.0,1.0
2021-12-21,37.6761,37.7701,37.51,37.77,6935,37.6761,37.7701,37.51,37.77,6935,0.0,1.0
2021-12-22,38.3753,38.3753,37.8,37.86,4641,38.3753,38.3753,37.8,37.86,4641,0.0,1.0
2021-12-23,38.5499,38.57,38.21,38.5,10774,38.5499,38.57,38.21,38.5,10774,0.0,1.0
2021-12-27,38.6842,38.72,38.46,38.49,10364,38.6842,38.72,38.46,38.49,10364,0.0,1.0
2021-12-28,38.4067,38.7901,38.4067,38.79,6753,38.4067,38.7901,38.4067,38.79,6753,0.0,1.0
2021-12-29,38.41,38.79,38.245,38.27,6532,38.41,38.79,38.245,38.27,6532,0.0,1.0
2021-12-30,38.9087,38.9087,37.62,37.62,7720,38.9087,38.9087,37.62,37.62,7720,0.0,1.0
2021-12-31,39.4138,39.4138,39.0,39.0,2594,39.4138,39.4138,39.0,39.0,2594,0.0,1.0
2022-01-03,38.25,38.57,38.12,38.57,15055,38.25,38.57,38.12,38.57,15055,0.0,1.0
2022-01-04,38.8392,38.86,38.43,38.53,3344,38.8392,38.86,38.43,38.53,3344,0.0,1.0
2022-01-05,38.8356,39.7,38.7038,39.69,12001,38.8356,39.7,38.7038,39.69,12001,0.0,1.0
2022-01-06,37.56,38.0999,37.56,37.77,13509,37.56,38.0999,37.56,37.77,13509,0.0,1.0
2022-01-07,38.5,38.5,37.72,37.9032,2049,38.5,38.5,37.72,37.9032,2049,0.0,1.0
2022-01-10,38.3608,38.56,37.58,37.58,9186,38.3608,38.56,37.58,37.58,9186,0.0,1.0
2022-01-11,39.0801,39.0801,38.32,38.32,7607,39.0801,39.0801,38.32,38.32,7607,0.0,1.0
2022-01-12,39.323,39.335,39.2677,39.2677,754,39.323,39.335,39.2677,39.2677,754,0.0,1.0
2022-01-13,39.1707,39.37,38.9209,38.9209,1356,39.1707,39.37,38.9209,38.9209,1356,0.0,1.0
2022-01-14,38.974,39.159,38.88,38.92,1348,38.974,39.159,38.88,38.92,1348,0.0,1.0
2022-01-18,38.8575,39.3599,38.64,38.9299,4533,38.8575,39.3599,38.64,38.9299,4533,0.0,1.0
2022-01-19,39.9713,40.0,39.39,39.39,4798,39.9713,40.0,39.39,39.39,4798,0.0,1.0
2022-01-20,40.0178,41.0,39.6401,39.97,11650,40.0178,41.0,39.6401,39.97,11650,0.0,1.0
2022-01-21,39.4324,40.1,39.38,40.05,5228,39.4324,40.1,39.38,40.05,5228,0.0,1.0
2022-01-24,39.964,40.06,39.47,39.99,12122,39.964,40.06,39.47,39.99,12122,0.0,1.0
2022-01-25,40.1651,40.655,39.8021,39.8021,15589,40.1651,40.655,39.8021,39.8021,15589,0.0,1.0
2022-01-26,38.925,39.75,38.75,39.72,9203,38.925,39.75,38.75,39.72,9203,0.0,1.0
2022-01-27,37.8792,38.8869,37.21,37.98,17192,37.8792,38.8869,37.21,37.98,17192,0.0,1.0
2022-01-28,37.6073,37.6073,37.24,37.35,10199,37.6073,37.6073,37.24,37.35,10199,0.0,1.0
2022-01-31,37.9869,38.15,37.8,37.87,2932,37.9869,38.15,37.8,37.87,2932,0.0,1.0
2022-02-01,38.113,38.34,37.97,38.285,9718,38.113,38.34,37.97,38.285,9718,0.0,1.0
2022-02-02,38.3088,38.4263,38.06,38.06,3865,38.3088,38.4263,38.06,38.06,3865,0.0,1.0
2022-02-03,38.2901,38.34,37.61,38.04,4629,38.2901,38.34,37.61,38.04,4629,0.0,1.0
2022-02-04,38.3522,38.3522,38.08,38.1,8085,38.3522,38.3522,38.08,38.1,8085,0.0,1.0
2022-02-07,38.9789,39.0,38.5,38.75,6920,38.9789,39.0,38.5,38.75,6920,0.0,1.0
2022-02-08,39.195,39.2,38.94,38.94,8722,39.195,39.2,38.94,38.94,8722,0.0,1.0
2022-02-09,39.4325,39.58,39.24,39.3,5675,39.4325,39.58,39.24,39.3,5675,0.0,1.0
2022-02-10,39.1816,39.87,39.16,39.24,4741,39.1816,39.87,39.16,39.24,4741,0.0,1.0
2022-02-11,40.675,40.81,39.16,39.16,48413,40.675,40.81,39.16,39.16,48413,0.0,1.0
2022-02-14,41.2712,41.49,40.62,40.73,38249,41.2712,41.49,40.62,40.73,38249,0.0,1.0
2022-02-15,40.4287,40.63,39.99,40.24,32330,40.4287,40.63,39.99,40.24,32330,0.0,1.0
2022-02-16,41.2813,41.4207,40.47,40.47,4421,41.2813,41.4207,40.47,40.47,4421,0.0,1.0
2022-02-17,42.2228,42.49,41.36,41.5,14906,42.2228,42.49,41.36,41.5,14906,0.0,1.0
2022-02-18,42.1744,42.49,41.99,42.19,7227,42.1744,42.49,41.99,42.19,7227,0.0,1.0
2022-02-22,42.27,42.8799,42.17,42.5,11297,42.27,42.8799,42.17,42.5,11297,0.0,1.0
2022-02-23,42.8273,43.0,42.52,42.56,3035,42.8273,43.0,42.52,42.56,3035,0.0,1.0
2022-02-24,42.2233,44.73,42.01,44.73,23623,42.2233,44.73,42.01,44.73,23623,0.0,1.0
2022-02-25,42.334,42.334,41.53,41.67,17839,42.334,42.334,41.53,41.67,17839,0.0,1.0
2022-02-28,42.8215,43.4299,42.35,42.96,44704,42.8215,43.4299,42.35,42.96,44704,0.0,1.0
2022-03-01,44.2908,44.4,43.05,43.13,47787,44.2908,44.4,43.05,43.13,47787,0.0,1.0
2022-03-02,43.6979,44.1199,43.08,43.82,17413,43.6979,44.1199,43.08,43.82,17413,0.0,1.0
2022-03-03,44.0939,44.5,43.4001,43.705,21214,44.0939,44.5,43.4001,43.705,21214,0.0,1.0
2022-03-04,52.0,53.49,45.1,45.44,427281,52.0,53.49,45.1,45.44,427281,0.0,1.0
2022-03-07,58.0,58.0,53.0001,54.64,198503,58.0,58.0,53.0001,54.64,198503,0.0,1.0
2022-03-08,61.49,62.61,58.6,58.6,137807,61.49,62.61,58.6,58.6,137807,0.0,1.0
2022-03-09,46.31,52.51,45.83,52.43,371588,46.31,52.51,45.83,52.43,371588,0.0,1.0
2022-03-10,46.775,47.7,46.04,47.7,60136,46.775,47.7,46.04,47.7,60136,0.0,1.0
2022-03-11,46.083,46.285,45.21,45.77,38654,46.083,46.285,45.21,45.77,38654,0.0,1.0
2022-03-14,44.63,45.0569,44.46,45.0,84370,44.63,45.0569,44.46,45.0,84370,0.0,1.0
2022-03-15,42.95,43.69,42.54,43.09,40543,42.95,43.69,42.54,43.09,40543,0.0,1.0
2022-03-16,43.41,43.45,42.08,42.9,29404,43.41,43.45,42.08,42.9,29404,0.0,1.0
2022-03-17,43.77,44.4799,43.73,43.89,23461,43.77,44.4799,43.73,43.89,23461,0.0,1.0
2022-03-18,43.0,43.7385,42.98,43.58,12310,43.0,43.7385,42.98,43.58,12310,0.0,1.0
2022-03-21,43.8049,43.94,42.99,42.99,13029,43.8049,43.94,42.99,42.99,13029,0.0,1.0
2022-03-22,43.1788,43.49,42.75,43.49,7235,43.1788,43.49,42.75,43.49,7235,0.0,1.0
2022-03-23,44.34,44.34,43.4,43.46,16608,44.34,44.34,43.4,43.46,16608,0.0,1.0
2022-03-24,44.9292,45.14,44.4,44.8,15473,44.9292,45.14,44.4,44.8,15473,0.0,1.0
2022-03-25,44.518,44.84,44.14,44.22,29034,44.518,44.84,44.14,44.22,29034,0.0,1.0
2022-03-28,42.9541,43.955,42.87,43.58,7917,42.9541,43.955,42.87,43.58,7917,0.0,1.0
2022-03-29,43.12,43.13,41.82,41.85,12632,43.12,43.13,41.82,41.85,12632,0.0,1.0
2022-03-30,43.7,43.88,43.45,43.45,6546,43.7,43.88,43.45,43.45,6546,0.0,1.0
2022-03-31,43.815,44.64,43.19,43.94,5868,43.815,44.64,43.19,43.94,5868,0.0,1.0
2022-04-01,43.253,43.92,42.6601,43.02,6335,43.253,43.92,42.6601,43.02,6335,0.0,1.0
2022-04-04,43.4692,43.98,43.11,43.431,6595,43.4692,43.98,43.11,43.431,6595,0.0,1.0
2022-04-05,42.9624,44.04,42.95,43.54,11056,42.9624,44.04,42.95,43.54,11056,0.0,1.0
2022-04-06,43.0978,43.3299,43.055,43.221,4438,43.0978,43.3299,43.055,43.221,4438,0.0,1.0
2022-04-07,43.51,43.6599,43.236,43.236,12530,43.51,43.6599,43.236,43.236,12530,0.0,1.0
2022-04-08,43.96,44.2,43.16,43.16,20318,43.96,44.2,43.16,43.16,20318,0.0,1.0
2022-04-11,44.4227,44.95,43.78,44.92,35491,44.4227,44.95,43.78,44.92,35491,0.0,1.0
2022-04-12,45.0899,45.454,44.81,45.12,14414,45.0899,45.454,44.81,45.12,14414,0.0,1.0
2022-04-13,45.6,45.82,45.46,45.6071,26857,45.6,45.82,45.46,45.6071,26857,0.0,1.0
2022-04-14,45.2482,45.34,44.82,45.23,9745,45.2482,45.34,44.82,45.23,9745,0.0,1.0
2022-04-18,45.5519,46.409,45.49,46.13,17235,45.5519,46.409,45.49,46.13,17235,0.0,1.0
2022-04-19,44.0755,44.91,43.94,44.91,6644,44.0755,44.91,43.94,44.91,6644,0.0,1.0
2022-04-20,44.5586,44.5586,43.81,43.81,4674,44.5586,44.5586,43.81,43.81,4674,0.0,1.0
2022-04-21,44.21,44.22,43.7101,43.93,9493,44.21,44.22,43.7101,43.93,9493,0.0,1.0
2022-04-22,43.3601,43.9742,43.24,43.55,18091,43.3601,43.9742,43.24,43.55,18091,0.0,1.0
2022-04-25,41.76,41.93,41.48,41.9,67213,41.76,41.93,41.48,41.9,67213,0.0,1.0
2022-04-26,41.91,42.25,41.8399,41.85,34979,41.91,42.25,41.8399,41.85,34979,0.0,1.0
2022-04-27,41.2229,41.46,41.13,41.42,8933,41.2229,41.46,41.13,41.42,8933,0.0,1.0
2022-04-28,41.6909,41.706,41.06,41.06,4794,41.6909,41.706,41.06,41.06,4794,0.0,1.0
2022-04-29,41.5742,42.43,41.5742,42.12,27791,41.5742,42.43,41.5742,42.12,27791,0.0,1.0
2022-05-02,40.2342,40.5097,39.56,40.07,32997,40.2342,40.5097,39.56,40.07,32997,0.0,1.0
2022-05-03,40.3727,40.94,40.31,40.32,6418,40.3727,40.94,40.31,40.32,6418,0.0,1.0
2022-05-04,41.1507,41.4016,40.31,40.5,14132,41.1507,41.4016,40.31,40.5,14132,0.0,1.0
2022-05-05,40.85,41.185,40.62,41.185,12352,40.85,41.185,40.62,41.185,12352,0.0,1.0
2022-05-06,41.0603,41.31,40.89,40.89,8745,41.0603,41.31,40.89,40.89,8745,0.0,1.0
2022-05-09,39.76,40.361,39.75,39.88,21912,39.76,40.361,39.75,39.88,21912,0.0,1.0
2022-05-10,38.79,40.07,38.79,40.07,10430,38.79,40.07,38.79,40.07,10430,0.0,1.0
2022-05-11,39.7803,39.84,39.42,39.42,7175,39.7803,39.84,39.42,39.42,7175,0.0,1.0
2022-05-12,38.44,39.67,38.31,39.67,12152,38.44,39.67,38.31,39.67,12152,0.0,1.0
2022-05-13,37.7457,38.06,37.4346,37.62,8600,37.7457,38.06,37.4346,37.62,8600,0.0,1.0
2022-05-16,38.54,38.54,37.51,37.51,4430,38.54,38.54,37.51,37.51,4430,0.0,1.0
2022-05-17,38.0289,38.72,37.995,38.72,6066,38.0289,38.72,37.995,38.72,6066,0.0,1.0
2022-05-18,38.06,38.38,37.81,37.91,12404,38.06,38.38,37.81,37.91,12404,0.0,1.0
2022-05-19,39.22,39.4525,38.94,38.94,8701,39.22,39.4525,38.94,38.94,8701,0.0,1.0
2022-05-20,39.31,39.4,39.0,39.4,1608,39.31,39.4,39.0,39.4,1608,0.0,1.0
2022-05-23,39.68,39.82,39.45,39.45,4556,39.68,39.82,39.45,39.45,4556,0.0,1.0
2022-05-24,40.3,40.38,39.88,39.88,8306,40.3,40.38,39.88,39.88,8306,0.0,1.0
2022-05-25,39.7501,39.7501,39.15,39.6,5140,39.7501,39.7501,39.15,39.6,5140,0.0,1.0
2022-05-26,39.596,39.66,39.24,39.47,9822,39.596,39.66,39.24,39.47,9822,0.0,1.0
2022-05-27,39.58,39.7201,39.58,39.7,3511,39.58,39.7201,39.58,39.7,3511,0.0,1.0
2022-05-31,38.9349,39.6801,38.7504,39.6801,3884,38.9349,39.6801,38.7504,39.6801,3884,0.0,1.0
2022-06-01,39.3654,39.3654,39.0471,39.22,8257,39.3654,39.3654,39.0471,39.22,8257,0.0,1.0
2022-06-02,40.31,40.33,39.925,40.05,38309,40.31,40.33,39.925,40.05,38309,0.0,1.0
2022-06-03,39.485,40.045,39.391,40.04,18505,39.485,40.045,39.391,40.04,18505,0.0,1.0
2022-06-06,39.1,39.47,39.0248,39.47,5806,39.1,39.47,39.0248,39.47,5806,0.0,1.0
2022-06-07,39.6108,39.6108,39.4599,39.5253,5384,39.6108,39.6108,39.4599,39.5253,5384,0.0,1.0
2022-06-08,39.5364,39.781,39.5364,39.781,1326,39.5364,39.781,39.5364,39.781,1326,0.0,1.0
2022-06-09,39.3154,39.47,38.99,39.47,7860,39.3154,39.47,38.99,39.47,7860,0.0,1.0
2022-06-10,40.4391,40.5,38.52,38.52,11504,40.4391,40.5,38.52,38.52,11504,0.0,1.0
2022-06-13,38.22,38.81,38.125,38.75,19861,38.22,38.81,38.125,38.75,19861,0.0,1.0
2022-06-14,37.61,38.111,37.4601,37.99,10012,37.61,38.111,37.4601,37.99,10012,0.0,1.0
2022-06-15,38.6904,39.0,37.945,38.4,14077,38.6904,39.0,37.945,38.4,14077,0.0,1.0
2022-06-16,39.5284,39.54,38.41,38.46,12180,39.5284,39.54,38.41,38.46,12180,0.0,1.0
2022-06-17,38.92,39.11,38.85,39.0799,4836,38.92,39.11,38.85,39.0799,4836,0.0,1.0
2022-06-21,38.5833,39.11,38.56,38.7201,16397,38.5833,39.11,38.56,38.7201,16397,0.0,1.0
2022-06-22,38.9,39.31,38.9,38.97,4487,38.9,39.31,38.9,38.97,4487,0.0,1.0
2022-06-23,38.4,38.88,38.31,38.88,2191,38.4,38.88,38.31,38.88,2191,0.0,1.0
2022-06-24,38.24,38.6,38.22,38.26,23097,38.24,38.6,38.22,38.26,23097,0.0,1.0
2022-06-27,38.2262,38.48,38.22,38.48,3541,38.2262,38.48,38.22,38.48,3541,0.0,1.0
2022-06-28,38.11,38.25,38.11,38.25,1008,38.11,38.25,38.11,38.25,1008,0.0,1.0
2022-06-29,38.072,38.49,38.072,38.49,591,38.072,38.49,38.072,38.49,591,0.0,1.0
2022-06-30,37.4,38.0728,36.88,37.97,32786,37.4,38.0728,36.88,37.97,32786,0.0,1.0
2022-07-01,37.5113,37.66,36.8,36.8,16760,37.5113,37.66,36.8,36.8,16760,0.0,1.0
2022-07-05,35.8388,37.0105,35.73,36.98,34680,35.8388,37.0105,35.73,36.98,34680,0.0,1.0
2022-07-06,34.6849,35.6109,34.3801,35.57,4549,34.6849,35.6109,34.3801,35.57,4549,0.0,1.0
2022-07-07,34.7249,35.042,34.71,34.79,4872,34.7249,35.042,34.71,34.79,4872,0.0,1.0
2022-07-08,34.765,35.09,34.7173,34.73,5601,34.765,35.09,34.7173,34.73,5601,0.0,1.0
2022-07-11,34.3848,34.7328,34.345,34.55,8611,34.3848,34.7328,34.345,34.55,8611,0.0,1.0
2022-07-12,34.0622,34.34,34.0386,34.34,3097,34.0622,34.34,34.0386,34.34,3097,0.0,1.0
2022-07-13,34.355,34.92,34.07,34.109,7269,34.355,34.92,34.07,34.109,7269,0.0,1.0
2022-07-14,33.4221,33.5,33.02,33.37,6221,33.4221,33.5,33.02,33.37,6221,0.0,1.0
2022-07-15,33.2178,33.34,33.016,33.33,6402,33.2178,33.34,33.016,33.33,6402,0.0,1.0
2022-07-18,33.33,33.92,33.28,33.92,8738,33.33,33.92,33.28,33.92,8738,0.0,1.0
2022-07-19,33.475,33.66,33.475,33.485,1457,33.475,33.66,33.475,33.485,1457,0.0,1.0
2022-07-20,32.863,33.65,32.863,33.65,2934,32.863,33.65,32.863,33.65,2934,0.0,1.0
2022-07-21,33.8236,33.8236,33.02,33.02,4803,33.8236,33.8236,33.02,33.02,4803,0.0,1.0
2022-07-22,34.015,34.67,33.93,34.03,7406,34.015,34.67,33.93,34.03,7406,0.0,1.0
2022-07-25,33.8168,33.8599,33.75,33.75,7308,33.8168,33.8599,33.75,33.75,7308,0.0,1.0
2022-07-26,33.76,33.86,33.6501,33.86,4858,33.76,33.86,33.6501,33.86,4858,0.0,1.0
2022-07-27,34.44,34.6876,33.5957,33.6539,2538,34.44,34.6876,33.5957,33.6539,2538,0.0,1.0
2022-07-28,35.3,35.429,34.84,34.84,12243,35.3,35.429,34.84,34.84,12243,0.0,1.0
2022-07-29,35.7949,36.5199,35.2904,35.3,4821,35.7949,36.5199,35.2904,35.3,4821,0.0,1.0
2022-08-01,35.9422,36.17,35.79,35.81,12163,35.9422,36.17,35.79,35.81,12163,0.0,1.0
2022-08-02,35.51,36.42,35.51,36.25,20145,35.51,36.42,35.51,36.25,20145,0.0,1.0
2022-08-03,35.715,35.91,35.35,35.72,8452,35.715,35.91,35.35,35.72,8452,0.0,1.0
2022-08-04,36.875,36.95,36.44,36.59,10425,36.875,36.95,36.44,36.59,10425,0.0,1.0
2022-08-05,36.1052,36.19,35.63,35.63,3916,36.1052,36.19,35.63,35.63,3916,0.0,1.0
2022-08-08,36.6449,36.6479,36.33,36.33,1863,36.6449,36.6479,36.33,36.33,1863,0.0,1.0
2022-08-09,36.9191,37.0,36.79,36.98,1746,36.9191,37.0,36.79,36.98,1746,0.0,1.0
2022-08-10,36.7193,37.01,36.7193,36.825,1879,36.7193,37.01,36.7193,36.825,1879,0.0,1.0
2022-08-11,36.5096,36.62,36.5096,36.62,1789,36.5096,36.62,36.5096,36.62,1789,0.0,1.0
2022-08-12,37.1893,37.1893,36.995,36.995,645,37.1893,37.1893,36.995,36.995,645,0.0,1.0
2022-08-15,36.2,36.34,36.02,36.3,7131,36.2,36.34,36.02,36.3,7131,0.0,1.0
2022-08-16,36.1233,36.1233,36.01,36.01,1463,36.1233,36.1233,36.01,36.01,1463,0.0,1.0
2022-08-17,35.6502,35.9,35.35,35.9,4796,35.6502,35.9,35.35,35.9,4796,0.0,1.0
2022-08-18,35.365,35.75,35.365,35.75,1026,35.365,35.75,35.365,35.75,1026,0.0,1.0
2022-08-19,34.85,35.02,34.835,35.02,985,34.85,35.02,34.835,35.02,985,0.0,1.0
2022-08-22,34.4193,34.495,34.38,34.38,4081,34.4193,34.495,34.38,34.38,4081,0.0,1.0
2022-08-23,34.8977,35.09,34.8499,34.85,2826,34.8977,35.09,34.8499,34.85,2826,0.0,1.0
2022-08-24,35.09,35.139,34.799,34.85,4564,35.09,35.139,34.799,34.85,4564,0.0,1.0
2022-08-25,35.2807,35.4899,35.13,35.4899,1423,35.2807,35.4899,35.13,35.4899,1423,0.0,1.0
2022-08-26,34.4752,34.52,34.37,34.52,4667,34.4752,34.52,34.37,34.52,4667,0.0,1.0
2022-08-29,34.4757,34.74,34.455,34.459,2832,34.4757,34.74,34.455,34.459,2832,0.0,1.0
2022-08-30,33.9237,34.24,33.81,34.24,8589,33.9237,34.24,33.81,34.24,8589,0.0,1.0
2022-08-31,33.5142,33.8,33.3792,33.77,1396,33.5142,33.8,33.3792,33.77,1396,0.0,1.0
2022-09-01,32.75,32.86,32.47,32.71,13565,32.75,32.86,32.47,32.71,13565,0.0,1.0
2022-09-02,33.33,33.72,33.11,33.11,7391,33.33,33.72,33.11,33.11,7391,0.0,1.0
2022-09-06,32.9526,33.27,32.9526,33.27,2847,32.9526,33.27,32.9526,33.27,2847,0.0,1.0
2022-09-07,33.65,33.675,32.83,32.83,2700,33.65,33.675,32.83,32.83,2700,0.0,1.0
2022-09-08,33.23,33.23,33.23,33.23,346,33.23,33.23,33.23,33.23,346,0.0,1.0
2022-09-09,33.58,33.75,33.4811,33.4811,3699,33.58,33.75,33.4811,33.4811,3699,0.0,1.0
2022-09-12,33.92,34.1099,33.92,34.1099,1465,33.92,34.1099,33.92,34.1099,1465,0.0,1.0
2022-09-13,33.0561,33.23,32.93,32.93,2697,33.0561,33.23,32.93,32.93,2697,0.0,1.0
2022-09-14,32.7519,33.04,32.7519,33.04,371,32.7519,33.04,32.7519,33.04,371,0.0,1.0
2022-09-15,31.4977,32.499,31.41,32.2,14779,31.4977,32.499,31.41,32.2,14779,0.0,1.0
2022-09-16,32.125,32.4799,31.03,31.03,10418,32.125,32.4799,31.03,31.03,10418,0.0,1.0
2022-09-19,32.135,32.135,31.44,31.44,3361,32.135,32.135,31.44,31.44,3361,0.0,1.0
2022-09-20,31.5429,31.76,31.41,31.69,6138,31.5429,31.76,31.41,31.69,6138,0.0,1.0
2022-09-21,32.1059,32.53,31.5901,31.5901,6524,32.1059,32.53,31.5901,31.5901,6524,0.0,1.0
2022-09-22,32.0436,32.0789,31.75,32.01,3879,32.0436,32.0789,31.75,32.01,3879,0.0,1.0
2022-09-23,30.64,31.135,30.64,30.77,20140,30.64,31.135,30.64,30.77,20140,0.0,1.0
2022-09-26,30.2062,31.0894,29.38,30.6601,6119,30.2062,31.0894,29.38,30.6601,6119,0.0,1.0
2022-09-27,30.2574,30.5,30.15,30.33,1067,30.2574,30.5,30.15,30.33,1067,0.0,1.0
2022-09-28,31.5469,31.74,30.77,30.77,23696,31.5469,31.74,30.77,30.77,23696,0.0,1.0
2022-09-29,31.75,31.75,31.01,31.45,5307,31.75,31.75,31.01,31.45,5307,0.0,1.0
2022-09-30,31.3445,32.0,31.23,31.75,12034,31.3445,32.0,31.23,31.75,12034,0.0,1.0
2022-10-03,32.9,33.0,31.57,31.57,23179,32.9,33.0,31.57,31.57,23179,0.0,1.0
2022-10-04,34.0,34.48,33.3,33.33,16916,34.0,34.48,33.3,33.33,16916,0.0,1.0
2022-10-05,33.77,34.17,33.0,33.45,5417,33.77,34.17,33.0,33.45,5417,0.0,1.0
2022-10-06,33.4,33.4999,33.1685,33.3,3102,33.4,33.4999,33.1685,33.3,3102,0.0,1.0
2022-10-07,32.68,32.9,32.66,32.9,14260,32.68,32.9,32.66,32.9,14260,0.0,1.0
2022-10-10,31.7622,31.83,31.52,31.83,7219,31.7622,31.83,31.52,31.83,7219,0.0,1.0
2022-10-11,31.7284,32.26,31.5001,31.68,6913,31.7284,32.26,31.5001,31.68,6913,0.0,1.0
2022-10-12,31.9,31.95,31.64,31.68,7921,31.9,31.95,31.64,31.68,7921,0.0,1.0
2022-10-13,31.85,32.0,30.83,30.83,5920,31.85,32.0,30.83,30.83,5920,0.0,1.0
2022-10-14,30.691,31.8099,30.53,31.16,2873,30.691,31.8099,30.53,31.16,2873,0.0,1.0
2022-10-17,30.93,32.19,30.76,32.03,2538,30.93,32.19,30.76,32.03,2538,0.0,1.0
2022-10-18,31.345,31.345,31.345,31.345,72,31.345,31.345,31.345,31.345,72,0.0,1.0
2022-10-19,30.21,30.51,30.056,30.51,1252,30.21,30.51,30.056,30.51,1252,0.0,1.0
2022-10-20,29.985,30.8382,29.985,30.83,4342,29.985,30.8382,29.985,30.83,4342,0.0,1.0
2022-10-21,31.09,31.225,30.19,30.19,6846,31.09,31.225,30.19,30.19,6846,0.0,1.0
2022-10-24,30.885,31.39,30.7851,31.39,2197,30.885,31.39,30.7851,31.39,2197,0.0,1.0
2022-10-25,31.336,31.35,30.93,30.98,3973,31.336,31.35,30.93,30.98,3973,0.0,1.0
2022-10-26,31.59,31.64,31.41,31.61,4588,31.59,31.64,31.41,31.61,4588,0.0,1.0
2022-10-27,31.3,31.72,31.1,31.72,4092,31.3,31.72,31.1,31.72,4092,0.0,1.0
2022-10-28,30.75,30.83,30.4,30.83,7181,30.75,30.83,30.4,30.83,7181,0.0,1.0
2022-10-31,30.18,30.5,30.18,30.26,8125,30.18,30.5,30.18,30.26,8125,0.0,1.0
2022-11-01,30.8,30.88,30.6001,30.6001,2680,30.8,30.88,30.6001,30.6001,2680,0.0,1.0
2022-11-02,30.4052,31.5,30.4052,31.06,5710,30.4052,31.5,30.4052,31.06,5710,0.0,1.0
2022-11-03,30.069,30.34,29.501,29.51,3235,30.069,30.34,29.501,29.51,3235,0.0,1.0
2022-11-04,31.99,32.085,31.32,31.35,7500,31.99,32.085,31.32,31.35,7500,0.0,1.0
2022-11-07,31.735,32.045,31.735,31.89,1534,31.735,32.045,31.735,31.89,1534,0.0,1.0
2022-11-08,33.1057,33.9299,31.77,31.77,4323,33.1057,33.9299,31.77,31.77,4323,0.0,1.0
2022-11-09,32.89,33.2,32.72,33.2,6440,32.89,33.2,32.72,33.2,6440,0.0,1.0
2022-11-10,34.56,34.66,34.05,34.05,6282,34.56,34.66,34.05,34.05,6282,0.0,1.0
2022-11-11,35.2796,35.6306,34.5,34.5,9784,35.2796,35.6306,34.5,34.5,9784,0.0,1.0
2022-11-14,35.51,35.51,35.01,35.44,1982,35.51,35.51,35.01,35.44,1982,0.0,1.0
2022-11-15,35.51,35.51,35.11,35.49,3288,35.51,35.51,35.11,35.49,3288,0.0,1.0
2022-11-16,35.4937,35.84,35.3201,35.6,1970,35.4937,35.84,35.3201,35.6,1970,0.0,1.0
2022-11-17,34.9798,36.5,34.61,35.29,71218,34.9798,36.5,34.61,35.29,71218,0.0,1.0
2022-11-18,34.29,35.49,34.29,35.49,5788,34.29,35.49,34.29,35.49,5788,0.0,1.0
2022-11-21,34.53,34.99,33.9,34.24,35176,34.53,34.99,33.9,34.24,35176,0.0,1.0
2022-11-22,34.2943,35.05,33.7901,34.2,15216,34.2943,35.05,33.7901,34.2,15216,0.0,1.0
2022-11-23,34.6897,35.03,34.14,35.03,1312,34.6897,35.03,34.14,35.03,1312,0.0,1.0
2022-11-25,34.7236,34.88,34.25,34.25,36639,34.7236,34.88,34.25,34.25,36639,0.0,1.0
2022-11-28,34.07,34.59,34.02,34.43,24015,34.07,34.59,34.02,34.43,24015,0.0,1.0
2022-11-29,34.61,34.61,34.61,34.61,347,34.61,34.61,34.61,34.61,347,0.0,1.0
2022-11-30,35.195,35.4493,34.39,35.4493,2113,35.195,35.4493,34.39,35.4493,2113,0.0,1.0
2022-12-01,36.4,36.4799,36.1,36.34,17708,36.4,36.4799,36.1,36.34,17708,0.0,1.0
2022-12-02,36.23,36.41,35.71,36.41,5061,36.23,36.41,35.71,36.41,5061,0.0,1.0
2022-12-05,35.4565,36.23,35.0701,36.23,2311,35.4565,36.23,35.0701,36.23,2311,0.0,1.0
2022-12-06,35.4182,35.4182,35.07,35.25,1260,35.4182,35.4182,35.07,35.25,1260,0.0,1.0
2022-12-07,35.885,36.29,35.58,36.2758,1104,35.885,36.29,35.58,36.2758,1104,0.0,1.0
2022-12-08,35.9389,35.9389,35.63,35.88,2023,35.9389,35.9389,35.63,35.88,2023,0.0,1.0
2022-12-09,36.3725,36.39,35.9201,36.09,2584,36.3725,36.39,35.9201,36.09,2584,0.0,1.0
2022-12-12,35.59,36.47,35.34,36.47,17064,35.59,36.47,35.34,36.47,17064,0.0,1.0
2022-12-13,36.7098,37.58,36.5531,37.58,2752,36.7098,37.58,36.5531,37.58,2752,0.0,1.0
2022-12-14,36.5496,36.82,36.54,36.82,522,36.5496,36.82,36.54,36.82,522,0.0,1.0
2022-12-15,35.41,35.665,35.0,35.57,9281,35.41,35.665,35.0,35.57,9281,0.0,1.0
2022-12-16,35.9333,35.9333,35.53,35.53,3729,35.9333,35.9333,35.53,35.53,3729,0.0,1.0
2022-12-19,35.5967,36.37,35.2701,35.79,7966,35.5967,36.37,35.2701,35.79,7966,0.0,1.0
2022-12-20,36.845,37.03,36.7533,36.9159,3529,36.845,37.03,36.7533,36.9159,3529,0.0,1.0
2022-12-21,36.78,37.0,36.58,36.95,1695,36.78,37.0,36.58,36.95,1695,0.0,1.0
2022-12-22,35.7827,36.255,35.555,36.13,3646,35.7827,36.255,35.555,36.13,3646,0.0,1.0
2022-12-23,36.1387,37.25,35.9667,37.25,2193,36.1387,37.25,35.9667,37.25,2193,0.0,1.0
2022-12-27,36.66,37.6,36.31,36.31,13464,36.66,37.6,36.31,36.31,13464,0.0,1.0
2022-12-28,36.39,37.19,36.05,36.67,6188,36.39,37.19,36.05,36.67,6188,0.0,1.0
2022-12-29,36.68,37.395,36.27,36.27,3596,36.68,37.395,36.27,36.27,3596,0.0,1.0
2022-12-30,37.2305,37.28,36.85,36.86,4323,37.2305,37.28,36.85,36.86,4323,0.0,1.0
2023-01-03,37.6462,38.13,37.18,38.01,14596,37.6462,38.13,37.18,38.01,14596,0.0,1.0
2023-01-04,38.4,38.6899,38.11,38.23,8561,38.4,38.6899,38.11,38.23,8561,0.0,1.0
2023-01-05,37.5428,38.06,37.17,37.96,8289,37.5428,38.06,37.17,37.96,8289,0.0,1.0
2023-01-06,39.04,39.288,38.25,38.27,5974,39.04,39.288,38.25,38.27,5974,0.0,1.0
2023-01-09,38.9816,39.3,38.5,39.28,8846,38.9816,39.3,38.5,39.28,8846,0.0,1.0
2023-01-10,39.19,39.6,39.03,39.16,9159,39.19,39.6,39.03,39.16,9159,0.0,1.0
2023-01-11,39.315,39.35,39.0,39.35,2923,39.315,39.35,39.0,39.35,2923,0.0,1.0
2023-01-12,40.0,40.0,39.21,39.69,11265,40.0,40.0,39.21,39.69,11265,0.0,1.0
2023-01-13,41.0077,42.02,40.07,40.07,3706,41.0077,42.02,40.07,40.07,3706,0.0,1.0
2023-01-17,40.45,40.86,40.2665,40.83,1608,40.45,40.86,40.2665,40.83,1608,0.0,1.0
2023-01-18,40.105,41.23,40.0,40.73,2950,40.105,41.23,40.0,40.73,2950,0.0,1.0
2023-01-19,41.12,41.1429,40.36,40.36,3803,41.12,41.1429,40.36,40.36,3803,0.0,1.0
2023-01-20,41.02,41.32,41.0,41.0077,4191,41.02,41.32,41.0,41.0077,4191,0.0,1.0
2023-01-23,41.27,41.375,40.63,40.63,3604,41.27,41.375,40.63,40.63,3604,0.0,1.0
2023-01-24,41.605,41.8632,40.92,40.92,1754,41.605,41.8632,40.92,40.92,1754,0.0,1.0
2023-01-25,41.8573,42.01,41.4897,41.4897,4249,41.8573,42.01,41.4897,41.4897,4249,0.0,1.0
2023-01-26,41.34,41.838,41.01,41.82,11346,41.34,41.838,41.01,41.82,11346,0.0,1.0
2023-01-27,41.0371,41.2,40.86,40.86,1659,41.0371,41.2,40.86,40.86,1659,0.0,1.0
2023-01-30,41.01,41.01,40.7,40.7,3641,41.01,41.01,40.7,40.7,3641,0.0,1.0
2023-01-31,41.155,41.485,40.63,40.85,4278,41.155,41.485,40.63,40.85,4278,0.0,1.0
2023-02-01,42.1342,42.1342,40.54,41.48,8497,42.1342,42.1342,40.54,41.48,8497,0.0,1.0
2023-02-02,40.4373,42.2,40.3315,42.2,3935,40.4373,42.2,40.3315,42.2,3935,0.0,1.0
2023-02-03,38.4801,39.0499,38.28,39.03,6545,38.4801,39.0499,38.28,39.03,6545,0.0,1.0
2023-02-06,38.52,38.69,38.31,38.31,8808,38.52,38.69,38.31,38.31,8808,0.0,1.0
2023-02-07,38.61,39.28,38.31,38.31,8111,38.61,39.28,38.31,38.31,8111,0.0,1.0
2023-02-08,38.9092,38.97,38.825,38.9,1272,38.9092,38.97,38.825,38.9,1272,0.0,1.0
2023-02-09,38.69,39.88,38.58,39.79,15119,38.69,39.88,38.58,39.79,15119,0.0,1.0
2023-02-10,38.6056,38.9994,37.965,37.965,2249,38.6056,38.9994,37.965,37.965,2249,0.0,1.0
2023-02-13,38.2274,38.2274,37.5,37.5,940,38.2274,38.2274,37.5,37.5,940,0.0,1.0
2023-02-14,38.28,38.28,37.6826,37.6826,484,38.28,38.28,37.6826,37.6826,484,0.0,1.0
2023-02-15,37.3264,37.83,37.081,37.83,5003,37.3264,37.83,37.081,37.83,5003,0.0,1.0
2023-02-16,37.4407,37.88,37.11,37.74,22067,37.4407,37.88,37.11,37.74,22067,0.0,1.0
2023-02-17,37.595,37.86,37.28,37.59,1498,37.595,37.86,37.28,37.59,1498,0.0,1.0
2023-02-21,37.5,37.6,37.15,37.6,2000,37.5,37.6,37.15,37.6,2000,0.0,1.0
2023-02-22,36.8911,37.6,36.8911,37.6,3624,36.8911,37.6,36.8911,37.6,3624,0.0,1.0
2023-02-23,36.64,37.02,36.6001,36.62,3863,36.64,37.02,36.6001,36.62,3863,0.0,1.0
2023-02-24,36.2383,36.3,36.09,36.3,1383,36.2383,36.3,36.09,36.3,1383,0.0,1.0
2023-02-27,36.41,36.66,36.21,36.34,1714,36.41,36.66,36.21,36.34,1714,0.0,1.0
2023-02-28,36.9605,37.15,36.45,36.45,2574,36.9605,37.15,36.45,36.45,2574,0.0,1.0
2023-03-01,37.4252,37.6,37.11,37.11,9877,37.4252,37.6,37.11,37.11,9877,0.0,1.0
2023-03-02,37.2,37.55,37.07,37.09,6244,37.2,37.55,37.07,37.09,6244,0.0,1.0
2023-03-03,38.0634,38.0634,37.57,37.6,3727,38.0634,38.0634,37.57,37.6,3727,0.0,1.0
2023-03-06,37.7101,38.1,37.55,38.1,11381,37.7101,38.1,37.55,38.1,11381,0.0,1.0
2023-03-07,36.441,37.22,36.241,37.22,4282,36.441,37.22,36.241,37.22,4282,0.0,1.0
2023-03-08,36.5153,36.5722,36.5153,36.5722,272,36.5153,36.5722,36.5153,36.5722,272,0.0,1.0
2023-03-09,37.1649,37.25,36.95,37.11,10533,37.1649,37.25,36.95,37.11,10533,0.0,1.0
2023-03-10,38.3628,38.475,38.08,38.25,3342,38.3628,38.475,38.08,38.25,3342,0.0,1.0
2023-03-13,39.95,39.95,39.4348,39.72,8422,39.95,39.95,39.4348,39.72,8422,0.0,1.0
2023-03-14,39.52,39.8402,39.4799,39.66,3255,39.52,39.8402,39.4799,39.66,3255,0.0,1.0
2023-03-15,39.94,41.19,39.84,40.02,4869,39.94,41.19,39.84,40.02,4869,0.0,1.0
2023-03-16,40.7717,41.3799,40.12,40.12,12394,40.7717,41.3799,40.12,40.12,12394,0.0,1.0
2023-03-17,42.75,42.92,41.0,41.95,12717,42.75,42.92,41.0,41.95,12717,0.0,1.0
2023-03-20,42.7526,43.0,42.5,43.0,8236,42.7526,43.0,42.5,43.0,8236,0.0,1.0
2023-03-21,41.425,42.045,41.2001,41.6,9587,41.425,42.045,41.2001,41.6,9587,0.0,1.0
2023-03-22,42.3312,42.68,41.2,41.21,6185,42.3312,42.68,41.2,41.21,6185,0.0,1.0
2023-03-23,43.0819,43.83,42.2,42.35,13083,43.0819,43.83,42.2,42.35,13083,0.0,1.0
2023-03-24,42.5555,43.4999,41.42,43.09,12761,42.5555,43.4999,41.42,43.09,12761,0.0,1.0
2023-03-27,41.6777,41.6777,41.255,41.5,5927,41.6777,41.6777,41.255,41.5,5927,0.0,1.0
2023-03-28,42.4546,42.4546,41.8,42.1999,5371,42.4546,42.4546,41.8,42.1999,5371,0.0,1.0
2023-03-29,41.95,43.1683,41.85,42.09,3200,41.95,43.1683,41.85,42.09,3200,0.0,1.0
2023-03-30,42.7,42.7,42.0,42.0,12329,42.7,42.7,42.0,42.0,12329,0.0,1.0
2023-03-31,42.2367,42.94,42.2316,42.41,7172,42.2367,42.94,42.2316,42.41,7172,0.0,1.0
2023-04-03,42.88,43.2799,42.18,42.51,54455,42.88,43.2799,42.18,42.51,54455,0.0,1.0
2023-04-04,44.44,44.75,42.94,42.94,18450,44.44,44.75,42.94,42.94,18450,0.0,1.0
2023-04-05,44.3504,44.88,44.1154,44.68,11967,44.3504,44.88,44.1154,44.68,11967,0.0,1.0
2023-04-06,43.82,43.9305,42.6807,42.6807,8643,43.82,43.9305,42.6807,42.6807,8643,0.0,1.0
2023-04-10,43.0409,43.07,42.95,43.07,1731,43.0409,43.07,42.95,43.07,1731,0.0,1.0
2023-04-11,43.83,43.9,43.35,43.84,8791,43.83,43.9,43.35,43.84,8791,0.0,1.0
2023-04-12,44.145,44.35,43.8301,43.84,4374,44.145,44.35,43.8301,43.84,4374,0.0,1.0
2023-04-13,45.4201,45.77,44.95,44.95,9311,45.4201,45.77,44.95,44.95,9311,0.0,1.0
2023-04-14,43.8258,45.4009,43.01,44.5,5580,43.8258,45.4009,43.01,44.5,5580,0.0,1.0
2023-04-17,43.5803,44.0,42.9,44.0,6460,43.5803,44.0,42.9,44.0,6460,0.0,1.0
2023-04-18,43.999,43.999,43.5,43.5,1982,43.999,43.999,43.5,43.5,1982,0.0,1.0
2023-04-19,43.1811,43.5739,42.95,43.4,3850,43.1811,43.5739,42.95,43.4,3850,0.0,1.0
2023-04-20,43.6346,44.19,43.54,44.19,4694,43.6346,44.19,43.54,44.19,4694,0.0,1.0
2023-04-21,42.716,42.78,42.23,42.246,5131,42.716,42.78,42.23,42.246,5131,0.0,1.0
2023-04-24,42.95,42.95,42.555,42.78,3685,42.95,42.95,42.555,42.78,3685,0.0,1.0
2023-04-25,43.4748,43.54,42.8501,42.8501,2919,43.4748,43.54,42.8501,42.8501,2919,0.0,1.0
2023-04-26,42.8828,43.7299,42.8646,43.7299,3863,42.8828,43.7299,42.8646,43.7299,3863,0.0,1.0
2023-04-27,42.87,42.87,42.54,42.85,609,42.87,42.87,42.54,42.85,609,0.0,1.0
2023-04-28,43.4109,43.9,42.73,43.195,6615,43.4109,43.9,42.73,43.195,6615,0.0,1.0
2023-05-01,42.6163,43.83,42.6064,43.83,4799,42.6163,43.83,42.6064,43.83,4799,0.0,1.0
2023-05-02,44.509,44.9899,43.058,43.058,31812,44.509,44.9899,43.058,43.058,31812,0.0,1.0
2023-05-03,45.37,45.685,44.5,45.0,5297,45.37,45.685,44.5,45.0,5297,0.0,1.0
2023-05-04,46.0,46.43,45.34,45.34,7934,46.0,46.43,45.34,45.34,7934,0.0,1.0
2023-05-05,44.515,44.965,43.765,44.1,7299,44.515,44.965,43.765,44.1,7299,0.0,1.0
2023-05-08,44.3185,44.44,44.3084,44.38,1842,44.3185,44.44,44.3084,44.38,1842,0.0,1.0
2023-05-09,45.0,45.42,44.31,44.44,2878,45.0,45.42,44.31,44.44,2878,0.0,1.0
2023-05-10,44.595,45.17,44.0501,45.17,1710,44.595,45.17,44.0501,45.17,1710,0.0,1.0
2023-05-11,44.375,44.6,43.6804,44.56,2546,44.375,44.6,43.6804,44.56,2546,0.0,1.0
2023-05-12,44.1219,44.33,43.801,44.33,819,44.1219,44.33,43.801,44.33,819,0.0,1.0
2023-05-15,44.5786,44.9999,44.0,44.9999,2197,44.5786,44.9999,44.0,44.9999,2197,0.0,1.0
2023-05-16,43.1515,44.0847,42.75,43.8,5630,43.1515,44.0847,42.75,43.8,5630,0.0,1.0
2023-05-17,42.695,43.12,42.25,43.12,6150,42.695,43.12,42.25,43.12,6150,0.0,1.0
2023-05-18,41.5323,42.165,41.25,41.91,3619,41.5323,42.165,41.25,41.91,3619,0.0,1.0
2023-05-19,42.4742,42.676,41.4,41.4,3983,42.4742,42.676,41.4,41.4,3983,0.0,1.0
2023-05-22,42.1901,42.25,42.0,42.25,1881,42.1901,42.25,42.0,42.25,1881,0.0,1.0
2023-05-23,42.5445,42.93,42.5445,42.92,406,42.5445,42.93,42.5445,42.92,406,0.0,1.0
2023-05-24,42.0269,42.3109,41.5,41.86,7800,42.0269,42.3109,41.5,41.86,7800,0.0,1.0
2023-05-25,40.9061,41.9,40.8201,41.9,5703,40.9061,41.9,40.8201,41.9,5703,0.0,1.0
2023-05-26,41.0,41.09,40.84,41.09,4839,41.0,41.09,40.84,41.09,4839,0.0,1.0
2023-05-30,41.94,43.8199,41.25,41.25,6646,41.94,43.8199,41.25,41.25,6646,0.0,1.0
2023-05-31,41.72,43.2101,41.435,41.7,4540,41.72,43.2101,41.435,41.7,4540,0.0,1.0
2023-06-01,42.4128,42.909,41.61,41.61,3102,42.4128,42.909,41.61,41.61,3102,0.0,1.0
2023-06-02,41.355,42.17,41.355,42.17,4150,41.355,42.17,41.355,42.17,4150,0.0,1.0
2023-06-05,41.55,41.64,41.0,41.01,3900,41.55,41.64,41.0,41.01,3900,0.0,1.0
2023-06-06,42.045,42.05,41.58,42.05,932,42.045,42.05,41.58,42.05,932,0.0,1.0
2023-06-07,41.4949,42.51,41.0,41.955,3087,41.4949,42.51,41.0,41.955,3087,0.0,1.0
2023-06-08,41.825,41.94,41.505,41.94,2290,41.825,41.94,41.505,41.94,2290,0.0,1.0
2023-06-09,42.02,42.02,41.63,41.63,760,42.02,42.02,41.63,41.63,760,0.0,1.0
2023-06-12,41.7829,42.02,41.7829,42.02,408,41.7829,42.02,41.7829,42.02,408,0.0,1.0
2023-06-13,41.23,42.38,40.9101,41.52,1453,41.23,42.38,40.9101,41.52,1453,0.0,1.0
2023-06-14,41.01,41.665,41.01,41.28,4135,41.01,41.665,41.01,41.28,4135,0.0,1.0
2023-06-15,41.3177,41.4601,41.13,41.13,11246,41.3177,41.4601,41.13,41.13,11246,0.0,1.0
2023-06-16,41.765,41.765,41.3,41.3,2081,41.765,41.765,41.3,41.3,2081,0.0,1.0
2023-06-20,40.42,41.39,38.0001,41.01,15020,40.42,41.39,38.0001,41.01,15020,0.0,1.0
2023-06-21,40.4443,40.545,39.76,40.545,2487,40.4443,40.545,39.76,40.545,2487,0.0,1.0
2023-06-22,39.7639,39.92,39.45,39.815,8288,39.7639,39.92,39.45,39.815,8288,0.0,1.0
2023-06-23,40.7923,40.7923,39.8,40.3679,2038,40.7923,40.7923,39.8,40.3679,2038,0.0,1.0
2023-06-26,39.7815,40.4,39.7815,40.4,2286,39.7815,40.4,39.7815,40.4,2286,0.0,1.0
2023-06-27,39.32,40.0,39.31,40.0,1729,39.32,40.0,39.31,40.0,1729,0.0,1.0
2023-06-28,39.555,39.555,39.1786,39.1786,1149,39.555,39.555,39.1786,39.1786,1149,0.0,1.0
2023-06-29,39.2003,39.3763,38.6384,39.1,2563,39.2003,39.3763,38.6384,39.1,2563,0.0,1.0
2023-06-30,39.75,39.75,39.33,39.63,862,39.75,39.75,39.33,39.63,862,0.0,1.0
2023-07-03,39.7712,40.74,39.43,39.43,4697,39.7712,40.74,39.43,39.43,4697,0.0,1.0
2023-07-05,39.565,40.04,38.8165,38.82,23491,39.565,40.04,38.8165,38.82,23491,0.0,1.0
2023-07-06,39.6861,39.6861,38.665,39.24,2049,39.6861,39.6861,38.665,39.24,2049,0.0,1.0
2023-07-07,39.8545,40.98,39.71,40.79,1658,39.8545,40.98,39.71,40.79,1658,0.0,1.0
2023-07-10,39.5647,40.1399,39.5647,39.66,1255,39.5647,40.1399,39.5647,39.66,1255,0.0,1.0
2023-07-11,40.145,40.31,40.145,40.29,3911,40.145,40.31,40.145,40.29,3911,0.0,1.0
2023-07-12,41.2014,41.5,40.89,40.89,1748,41.2014,41.5,40.89,40.89,1748,0.0,1.0
2023-07-13,41.9908,41.9908,41.08,41.2,919,41.9908,41.9908,41.08,41.2,919,0.0,1.0
2023-07-14,40.9874,42.0,40.9874,42.0,1034,40.9874,42.0,40.9874,42.0,1034,0.0,1.0
2023-07-17,40.915,40.98,40.71,40.71,1651,40.915,40.98,40.71,40.71,1651,0.0,1.0
2023-07-18,41.86,42.13,41.69,42.13,6987,41.86,42.13,41.69,42.13,6987,0.0,1.0
2023-07-19,41.91,41.91,40.44,40.44,2879,41.91,41.91,40.44,40.44,2879,0.0,1.0
2023-07-20,41.53,41.53,41.27,41.27,497,41.53,41.53,41.27,41.27,497,0.0,1.0
2023-07-21,41.3334,41.395,41.19,41.19,1008,41.3334,41.395,41.19,41.19,1008,0.0,1.0
2023-07-24,40.93,41.135,40.82,41.05,3908,40.93,41.135,40.82,41.05,3908,0.0,1.0
2023-07-25,41.415,41.415,41.02,41.02,937,41.415,41.415,41.02,41.02,937,0.0,1.0
2023-07-26,41.6409,41.8,41.56,41.685,1694,41.6409,41.8,41.56,41.685,1694,0.0,1.0
2023-07-27,40.5254,40.6,40.12,40.501,3513,40.5254,40.6,40.12,40.501,3513,0.0,1.0
2023-07-28,41.15,41.15,40.9001,40.92,1056,41.15,41.15,40.9001,40.92,1056,0.0,1.0
2023-07-31,41.218,41.57,41.2101,41.29,3033,41.218,41.57,41.2101,41.29,3033,0.0,1.0
2023-08-01,40.495,40.495,40.26,40.26,1030,40.495,40.495,40.26,40.26,1030,0.0,1.0
2023-08-02,40.3176,40.665,39.95,40.1437,8789,40.3176,40.665,39.95,40.1437,8789,0.0,1.0
2023-08-03,40.4257,40.4257,39.9764,39.9764,917,40.4257,40.4257,39.9764,39.9764,917,0.0,1.0
2023-08-04,40.74,41.235,40.1,40.61,1184,40.74,41.235,40.1,40.61,1184,0.0,1.0
2023-08-07,40.5268,40.5268,39.8328,39.8328,484,40.5268,40.5268,39.8328,39.8328,484,0.0,1.0
2023-08-08,39.9276,41.1667,39.5,40.0,3210,39.9276,41.1667,39.5,40.0,3210,0.0,1.0
2023-08-09,40.405,40.405,39.062,39.52,1835,40.405,40.405,39.062,39.52,1835,0.0,1.0
2023-08-10,38.905,40.0988,38.905,39.19,9165,38.905,40.0988,38.905,39.19,9165,0.0,1.0
2023-08-11,39.1627,41.46,38.9283,38.9283,4011,39.1627,41.46,38.9283,38.9283,4011,0.0,1.0
2023-08-14,38.7821,39.03,38.55,38.55,2358,38.7821,39.03,38.55,38.55,2358,0.0,1.0
2023-08-15,38.44,38.84,38.44,38.7,1212,38.44,38.84,38.44,38.7,1212,0.0,1.0
2023-08-16,38.1478,38.57,37.99,38.56,1619,38.1478,38.57,37.99,38.56,1619,0.0,1.0
2023-08-17,37.9102,37.9102,37.81,37.81,906,37.9102,37.9102,37.81,37.81,906,0.0,1.0
2023-08-18,37.9511,38.97,37.9511,38.01,930,37.9511,38.97,37.9511,38.01,930,0.0,1.0
2023-08-21,38.078,38.19,37.85,37.87,2668,38.078,38.19,37.85,37.87,2668,0.0,1.0
2023-08-22,38.2,38.29,37.8124,38.01,1397,38.2,38.29,37.8124,38.01,1397,0.0,1.0
2023-08-23,39.49,41.44,38.93,39.87,6539,39.49,41.44,38.93,39.87,6539,0.0,1.0
2023-08-24,39.2833,39.316,39.2833,39.316,636,39.2833,39.316,39.2833,39.316,636,0.0,1.0
2023-08-25,39.2,39.2,39.0342,39.0342,750,39.2,39.2,39.0342,39.0342,750,0.0,1.0
2023-08-28,40.2044,40.2044,38.91,38.91,986,40.2044,40.2044,38.91,38.91,986,0.0,1.0
2023-08-29,40.445,40.445,39.9,39.9,1147,40.445,40.445,39.9,39.9,1147,0.0,1.0
2023-08-30,40.2924,41.4,39.9501,41.4,5253,40.2924,41.4,39.9501,41.4,5253,0.0,1.0
2023-08-31,40.9362,41.144,39.8001,40.29,5330,40.9362,41.144,39.8001,40.29,5330,0.0,1.0
2023-09-01,40.11,40.48,40.11,40.45,6537,40.11,40.48,40.11,40.45,6537,0.0,1.0
2023-09-05,39.4591,39.845,39.26,39.6,9316,39.4591,39.845,39.26,39.6,9316,0.0,1.0
2023-09-06,38.9645,39.19,38.79,39.19,2287,38.9645,39.19,38.79,39.19,2287,0.0,1.0
2023-09-07,39.1707,39.1707,38.834,39.07,2208,39.1707,39.1707,38.834,39.07,2208,0.0,1.0
2023-09-08,39.4603,39.4603,38.95,39.26,8997,39.4603,39.4603,38.95,39.26,8997,0.0,1.0
2023-09-11,39.12,39.566,38.95,39.21,8721,39.12,39.566,38.95,39.21,8721,0.0,1.0
2023-09-12,39.1203,39.155,38.4101,39.155,1147,39.1203,39.155,38.4101,39.155,1147,0.0,1.0
2023-09-13,38.5832,38.78,38.5832,38.78,955,38.5832,38.78,38.5832,38.78,955,0.0,1.0
2023-09-14,38.755,38.755,38.51,38.51,463,38.755,38.755,38.51,38.51,463,0.0,1.0
2023-09-15,39.2998,39.91,39.2998,39.3551,867,39.2998,39.91,39.2998,39.3551,867,0.0,1.0
2023-09-18,39.465,39.6099,39.29,39.29,2128,39.465,39.6099,39.29,39.29,2128,0.0,1.0
2023-09-19,39.4584,39.89,39.37,39.58,1478,39.4584,39.89,39.37,39.58,1478,0.0,1.0
2023-09-20,39.5987,39.96,39.5987,39.945,3018,39.5987,39.96,39.5987,39.945,3018,0.0,1.0
2023-09-21,39.2,39.3,38.87,38.87,4078,39.2,39.3,38.87,38.87,4078,0.0,1.0
2023-09-22,39.2933,39.2933,39.1,39.1,1851,39.2933,39.2933,39.1,39.1,1851,0.0,1.0
2023-09-25,38.8148,39.17,38.77,39.17,1099,38.8148,39.17,38.77,39.17,1099,0.0,1.0
2023-09-26,38.0695,38.38,38.02,38.3518,1944,38.0695,38.38,38.02,38.3518,1944,0.0,1.0
2023-09-27,37.2737,37.702,37.06,37.672,3346,37.2737,37.702,37.06,37.672,3346,0.0,1.0
2023-09-28,36.86,37.3,36.5,37.3,2530,36.86,37.3,36.5,37.3,2530,0.0,1.0
2023-09-29,36.4336,36.5,35.645,36.5,2209,36.4336,36.5,35.645,36.5,2209,0.0,1.0
2023-10-02,35.216,35.77,34.6151,35.77,7060,35.216,35.77,34.6151,35.77,7060,0.0,1.0
2023-10-03,34.98,35.3,34.82,35.01,6958,34.98,35.3,34.82,35.01,6958,0.0,1.0
2023-10-04,35.8361,35.8361,34.99,34.99,564,35.8361,35.8361,34.99,34.99,564,0.0,1.0
2023-10-05,35.6107,35.6107,34.56,34.73,2899,35.6107,35.6107,34.56,34.73,2899,0.0,1.0
2023-10-06,35.285,35.395,35.03,35.19,1708,35.285,35.395,35.03,35.19,1708,0.0,1.0
2023-10-09,36.6478,36.6478,35.96,36.066,4418,36.6478,36.6478,35.96,36.066,4418,0.0,1.0
2023-10-10,36.4156,36.4156,36.2901,36.315,669,36.4156,36.4156,36.2901,36.315,669,0.0,1.0
2023-10-11,36.9437,36.99,36.69,36.76,1765,36.9437,36.99,36.69,36.76,1765,0.0,1.0
2023-10-12,36.8279,38.87,36.5301,38.87,2716,36.8279,38.87,36.5301,38.87,2716,0.0,1.0
2023-10-13,38.94,39.25,38.2,38.2,9083,38.94,39.25,38.2,38.2,9083,0.0,1.0
2023-10-16,38.6,39.0,38.38,38.42,1717,38.6,39.0,38.38,38.42,1717,0.0,1.0
2023-10-17,38.96,39.4922,38.72,38.72,887,38.96,39.4922,38.72,38.72,887,0.0,1.0
2023-10-18,39.885,40.39,39.72,39.82,6037,39.885,40.39,39.72,39.82,6037,0.0,1.0
2023-10-19,40.7398,40.8859,39.92,39.92,9499,40.7398,40.8859,39.92,39.92,9499,0.0,1.0
2023-10-20,41.1092,41.5,41.0,41.0,16950,41.1092,41.5,41.0,41.0,16950,0.0,1.0
2023-10-23,40.99,41.2,40.69,41.2,4927,40.99,41.2,40.69,41.2,4927,0.0,1.0
2023-10-24,40.65,40.7,40.29,40.29,3538,40.65,40.7,40.29,40.29,3538,0.0,1.0
2023-10-25,41.045,41.49,40.62,41.0,3326,41.045,41.49,40.62,41.0,3326,0.0,1.0
2023-10-26,41.2671,41.34,41.09,41.25,4503,41.2671,41.34,41.09,41.25,4503,0.0,1.0
2023-10-27,42.0369,42.235,40.933,41.97,7109,42.0369,42.235,40.933,41.97,7109,0.0,1.0
2023-10-30,41.6391,42.0,41.4801,41.96,3846,41.6391,42.0,41.4801,41.96,3846,0.0,1.0
2023-10-31,41.1616,41.98,41.0157,41.98,1715,41.1616,41.98,41.0157,41.98,1715,0.0,1.0
2023-11-01,40.7651,41.21,40.51,41.21,4067,40.7651,41.21,40.51,41.21,4067,0.0,1.0
2023-11-02,41.0065,41.0065,40.801,40.801,2379,41.0065,41.0065,40.801,40.801,2379,0.0,1.0
2023-11-03,41.3311,41.9999,41.25,41.53,6273,41.3311,41.9999,41.25,41.53,6273,0.0,1.0
2023-11-06,40.9239,40.94,40.7201,40.83,1710,40.9239,40.94,40.7201,40.83,1710,0.0,1.0
2023-11-07,40.34,41.0099,40.0201,40.21,2964,40.34,41.0099,40.0201,40.21,2964,0.0,1.0
2023-11-08,39.5794,40.175,39.41,40.0,3012,39.5794,40.175,39.41,40.0,3012,0.0,1.0
2023-11-09,39.9957,40.07,39.8401,39.8401,2352,39.9957,40.07,39.8401,39.8401,2352,0.0,1.0
2023-11-10,39.1043,39.78,38.79,39.78,4915,39.1043,39.78,38.79,39.78,4915,0.0,1.0
2023-11-13,39.44,39.44,39.2,39.2,2017,39.44,39.44,39.2,39.2,2017,0.0,1.0
2023-11-14,40.193,40.37,40.01,40.37,4416,40.193,40.37,40.01,40.37,4416,0.0,1.0
2023-11-15,40.07,40.355,39.78,40.21,4432,40.07,40.355,39.78,40.21,4432,0.0,1.0
2023-11-16,40.77,40.99,40.7,40.84,3861,40.77,40.99,40.7,40.84,3861,0.0,1.0
2023-11-17,40.77,41.12,40.7453,41.12,1365,40.77,41.12,40.7453,41.12,1365,0.0,1.0
2023-11-20,40.6524,40.72,40.47,40.47,2058,40.6524,40.72,40.47,40.47,2058,0.0,1.0
2023-11-21,41.427,41.9,41.427,41.48,3095,41.427,41.9,41.427,41.48,3095,0.0,1.0
2023-11-22,41.2114,41.46,41.06,41.46,3289,41.2114,41.46,41.06,41.46,3289,0.0,1.0
2023-11-24,41.5772,41.71,41.46,41.47,966,41.5772,41.71,41.46,41.47,966,0.0,1.0
2023-11-27,42.1973,42.1973,41.68,42.0,1772,42.1973,42.1973,41.68,42.0,1772,0.0,1.0
2023-11-28,43.2787,43.5,42.515,43.0,5264,43.2787,43.5,42.515,43.0,5264,0.0,1.0
2023-11-29,43.3037,43.45,43.1,43.33,6357,43.3037,43.45,43.1,43.33,6357,0.0,1.0
2023-11-30,42.8201,42.8201,42.67,42.76,2192,42.8201,42.8201,42.67,42.76,2192,0.0,1.0
2023-12-01,44.189,44.4963,43.0,43.0,5007,44.189,44.4963,43.0,43.0,5007,0.0,1.0
2023-12-04,42.4645,43.45,42.13,43.45,7036,42.4645,43.45,42.13,43.45,7036,0.0,1.0
2023-12-05,41.9387,42.0,41.38,41.38,2165,41.9387,42.0,41.38,41.38,2165,0.0,1.0
2023-12-06,42.3672,42.53,42.32,42.42,2872,42.3672,42.53,42.32,42.42,2872,0.0,1.0
2023-12-07,42.4067,42.5,42.39,42.5,2632,42.4067,42.5,42.39,42.5,2632,0.0,1.0
2023-12-08,41.3465,41.86,40.99,41.45,9951,41.3465,41.86,40.99,41.45,9951,0.0,1.0
2023-12-11,40.5223,40.8573,40.26,40.7487,7462,40.5223,40.8573,40.26,40.7487,7462,0.0,1.0
2023-12-12,40.3409,40.3409,40.3409,40.3409,308,40.3409,40.3409,40.3409,40.3409,308,0.0,1.0
2023-12-13,42.7544,42.8,40.35,40.35,2322,42.7544,42.8,40.35,40.35,2322,0.0,1.0
2023-12-14,42.4837,42.64,42.2488,42.6,3928,42.4837,42.64,42.2488,42.6,3928,0.0,1.0
2023-12-15,41.9134,42.74,41.73,42.74,4374,41.9134,42.74,41.73,42.74,4374,0.0,1.0
2023-12-18,42.1817,42.1817,41.75,41.75,2565,42.1817,42.1817,41.75,41.75,2565,0.0,1.0
2023-12-19,42.595,42.84,42.26,42.26,4926,42.595,42.84,42.26,42.26,4926,0.0,1.0
2023-12-20,42.2879,42.6,41.89,41.89,4461,42.2879,42.6,41.89,41.89,4461,0.0,1.0
2023-12-21,42.735,42.93,42.68,42.68,2997,42.735,42.93,42.68,42.68,2997,0.0,1.0
2023-12-22,43.1467,43.78,42.96,42.96,5370,43.1467,43.78,42.96,42.96,5370,0.0,1.0
2023-12-26,43.6473,43.6473,43.1101,43.37,7322,43.6473,43.6473,43.1101,43.37,7322,0.0,1.0
2023-12-27,43.94,44.48,43.7,43.7,13326,43.94,44.48,43.7,43.7,13326,0.0,1.0
2023-12-28,43.73,44.12,43.52,44.11,5882,43.73,44.12,43.52,44.11,5882,0.0,1.0
2023-12-29,43.5492,43.73,43.33,43.55,9162,43.5492,43.73,43.33,43.55,9162,0.0,1.0
2024-01-02,43.39,43.85,43.24,43.85,3541,43.39,43.85,43.24,43.85,3541,0.0,1.0
2024-01-03,42.5963,42.64,42.03,42.36,5268,42.5963,42.64,42.03,42.36,5268,0.0,1.0
2024-01-04,42.6599,42.71,42.6599,42.71,363,42.6599,42.71,42.6599,42.71,363,0.0,1.0
2024-01-05,42.7317,43.37,42.4001,42.83,5329,42.7317,43.37,42.4001,42.83,5329,0.0,1.0
2024-01-08,42.06,42.51,41.61,41.61,2967,42.06,42.51,41.61,41.61,2967,0.0,1.0
2024-01-09,42.11,42.6593,42.0,42.14,3485,42.11,42.6593,42.0,42.14,3485,0.0,1.0
2024-01-10,41.7944,42.05,41.59,42.05,1792,41.7944,42.05,41.59,42.05,1792,0.0,1.0
2024-01-11,41.9,42.1,41.83,42.0,2932,41.9,42.1,41.83,42.0,2932,0.0,1.0
2024-01-12,42.695,43.4029,42.5101,43.05,4441,42.695,43.4029,42.5101,43.05,4441,0.0,1.0
2024-01-16,41.98,42.77,41.66,42.77,4488,41.98,42.77,41.66,42.77,4488,0.0,1.0
2024-01-17,41.0252,41.3529,41.0,41.3529,2440,41.0252,41.3529,41.0,41.3529,2440,0.0,1.0
2024-01-18,41.6805,41.6805,41.25,41.25,5355,41.6805,41.6805,41.25,41.25,5355,0.0,1.0
2024-01-19,41.98,42.01,41.45,42.0,4699,41.98,42.01,41.45,42.0,4699,0.0,1.0
2024-01-22,41.592,41.79,41.13,41.13,2007,41.592,41.79,41.13,41.13,2007,0.0,1.0
2024-01-23,41.9435,41.9435,41.61,41.61,1616,41.9435,41.9435,41.61,41.61,1616,0.0,1.0
2024-01-24,41.2784,42.03,41.26,42.03,1977,41.2784,42.03,41.26,42.03,1977,0.0,1.0
2024-01-25,41.59,41.78,41.1901,41.48,3015,41.59,41.78,41.1901,41.48,3015,0.0,1.0
2024-01-26,41.54,41.54,41.19,41.3343,1520,41.54,41.54,41.19,41.3343,1520,0.0,1.0
2024-01-29,42.1,42.28,41.5,41.9,2499,42.1,42.28,41.5,41.9,2499,0.0,1.0
2024-01-30,42.2175,42.845,41.7301,42.845,3884,42.2175,42.845,41.7301,42.845,3884,0.0,1.0
2024-01-31,42.04,42.75,42.04,42.75,2963,42.04,42.75,42.04,42.75,2963,0.0,1.0
2024-02-01,42.795,43.29,42.55,42.55,6436,42.795,43.29,42.55,42.55,6436,0.0,1.0
2024-02-02,42.15,42.215,41.95,41.95,1659,42.15,42.215,41.95,41.95,1659,0.0,1.0
2024-02-05,41.74,41.75,41.4,41.4101,4800,41.74,41.75,41.4,41.4101,4800,0.0,1.0
2024-02-06,42.175,42.175,41.87,41.87,1243,42.175,42.175,41.87,41.87,1243,0.0,1.0
2024-02-07,42.2125,42.4,41.9101,41.9101,476,42.2125,42.4,41.9101,41.9101,476,0.0,1.0
2024-02-08,42.099,42.1299,41.84,41.84,1503,42.099,42.1299,41.84,41.84,1503,0.0,1.0
2024-02-09,41.68,41.97,41.55,41.68,4000,41.68,41.97,41.55,41.68,4000,0.0,1.0
2024-02-12,41.4482,41.4482,41.18,41.3,9751,41.4482,41.4482,41.18,41.3,9751,0.0,1.0
2024-02-13,40.42,40.4601,40.39,40.42,1977,40.42,40.4601,40.39,40.42,1977,0.0,1.0
2024-02-14,40.4371,40.4371,40.23,40.35,2360,40.4371,40.4371,40.23,40.35,2360,0.0,1.0
2024-02-15,40.9114,40.9272,40.53,40.9272,6393,40.9114,40.9272,40.53,40.9272,6393,0.0,1.0
2024-02-16,41.285,41.4,40.73,40.73,2228,41.285,41.4,40.73,40.73,2228,0.0,1.0
2024-02-20,41.6319,41.83,41.6,41.67,2454,41.6319,41.83,41.6,41.67,2454,0.0,1.0
2024-02-21,41.7548,42.4999,41.6276,41.8,2061,41.7548,42.4999,41.6276,41.8,2061,0.0,1.0
2024-02-22,41.6946,41.6946,41.595,41.62,584,41.6946,41.6946,41.595,41.62,584,0.0,1.0
2024-02-23,42.2725,42.81,42.08,42.29,8234,42.2725,42.81,42.08,42.29,8234,0.0,1.0
2024-02-26,41.9896,42.05,41.58,41.7545,4641,41.9896,42.05,41.58,41.7545,4641,0.0,1.0
2024-02-27,41.9862,42.0,41.7301,42.0,839,41.9862,42.0,41.7301,42.0,839,0.0,1.0
2024-02-28,41.99,42.0447,41.8301,42.02,4012,41.99,42.0447,41.8301,42.02,4012,0.0,1.0
2024-02-29,42.405,42.91,42.13,42.13,637,42.405,42.91,42.13,42.13,637,0.0,1.0
2024-03-01,44.2387,44.25,43.41,43.41,6999,44.2387,44.25,43.41,43.41,6999,0.0,1.0
2024-03-04,45.43,45.54,44.57,44.57,60999,45.43,45.54,44.57,44.57,60999,0.0,1.0
2024-03-05,45.884,46.57,45.6759,46.02,11266,45.884,46.57,45.6759,46.02,11266,0.0,1.0
2024-03-06,46.616,46.96,46.32,46.32,22829,46.616,46.96,46.32,46.32,22829,0.0,1.0
2024-03-07,47.1155,47.47,46.8,46.97,6432,47.1155,47.47,46.8,46.97,6432,0.0,1.0
2024-03-08,47.8736,48.39,47.28,47.5,14066,47.8736,48.39,47.28,47.5,14066,0.0,1.0
2024-03-11,48.03,48.23,47.66,47.66,9086,48.03,48.23,47.66,47.66,9086,0.0,1.0
2024-03-12,46.9709,47.4,46.9455,47.07,9654,46.9709,47.4,46.9455,47.07,9654,0.0,1.0
2024-03-13,47.8848,47.94,47.59,47.66,3592,47.8848,47.94,47.59,47.66,3592,0.0,1.0
2024-03-14,47.3959,47.55,47.085,47.24,3343,47.3959,47.55,47.085,47.24,3343,0.0,1.0
2024-03-15,47.1052,47.4,46.88,47.15,6707,47.1052,47.4,46.88,47.15,6707,0.0,1.0
2024-03-18,47.3054,47.36,47.05,47.36,3600,47.3054,47.36,47.05,47.36,3600,0.0,1.0
2024-03-19,47.08,47.15,46.77,47.0,2377,47.08,47.15,46.77,47.0,2377,0.0,1.0
2024-03-20,48.1412,48.39,46.63,47.0,4724,48.1412,48.39,46.63,47.0,4724,0.0,1.0
2024-03-21,47.9024,48.9,47.4,48.9,39883,47.9024,48.9,47.4,48.9,39883,0.0,1.0
2024-03-22,47.4546,47.95,47.12,47.95,5747,47.4546,47.95,47.12,47.95,5747,0.0,1.0
2024-03-25,47.55,48.16,47.51,47.63,5607,47.55,48.16,47.51,47.63,5607,0.0,1.0
2024-03-26,47.81,48.4251,47.6809,48.29,7517,47.81,48.4251,47.6809,48.29,7517,0.0,1.0
2024-03-27,48.2553,48.44,48.04,48.04,8276,48.2553,48.44,48.04,48.04,8276,0.0,1.0
2024-03-28,49.6,49.86,48.931,49.0,9071,49.6,49.86,48.931,49.0,9071,0.0,1.0
2024-04-01,50.59,51.44,50.26,51.44,16568,50.59,51.44,50.26,51.44,16568,0.0,1.0
2024-04-02,52.3362,52.41,51.09,51.27,12870,52.3362,52.41,51.09,51.27,12870,0.0,1.0
2024-04-03,53.4304,53.9699,52.05,52.25,16191,53.4304,53.9699,52.05,52.25,16191,0.0,1.0
2024-04-04,52.3375,53.15,52.22,52.94,19338,52.3375,53.15,52.22,52.94,19338,0.0,1.0
2024-04-05,54.1832,54.545,52.86,52.86,10177,54.1832,54.545,52.86,52.86,10177,0.0,1.0
2024-04-08,54.8797,54.89,53.91,54.54,15223,54.8797,54.89,53.91,54.54,15223,0.0,1.0
2024-04-09,55.2168,55.77,54.9155,55.42,14574,55.2168,55.77,54.9155,55.42,14574,0.0,1.0
2024-04-10,54.5277,55.825,54.04,54.41,9340,54.5277,55.825,54.04,54.41,9340,0.0,1.0
2024-04-11,56.4056,56.4056,54.71,54.99,7947,56.4056,56.4056,54.71,54.99,7947,0.0,1.0
2024-04-12,55.0664,59.3899,54.6401,57.41,30994,55.0664,59.3899,54.6401,57.41,30994,0.0,1.0
2024-04-15,56.8884,56.8884,54.44,55.66,17674,56.8884,56.8884,54.44,55.66,17674,0.0,1.0
2024-04-16,56.8948,57.45,56.13,56.67,11973,56.8948,57.45,56.13,56.67,11973,0.0,1.0
2024-04-17,56.21,57.7546,55.93,57.7546,7950,56.21,57.7546,55.93,57.7546,7950,0.0,1.0
2024-04-18,56.7123,57.1745,56.67,57.06,7833,56.7123,57.1745,56.67,57.06,7833,0.0,1.0
2024-04-19,57.02,57.63,56.7,57.03,14106,57.02,57.63,56.7,57.03,14106,0.0,1.0
2024-04-22,54.5434,54.98,54.02,54.54,24747,54.5434,54.98,54.02,54.54,24747,0.0,1.0
2024-04-23,53.99,54.43,51.42,53.61,10278,53.99,54.43,51.42,53.61,10278,0.0,1.0
2024-04-24,53.9132,54.7,53.9132,54.7,1144,53.9132,54.7,53.9132,54.7,1144,0.0,1.0
2024-04-25,54.4389,56.1699,53.8699,56.1699,1378,54.4389,56.1699,53.8699,56.1699,1378,0.0,1.0
2024-04-26,55.0634,55.63,54.4,55.63,3845,55.0634,55.63,54.4,55.63,3845,0.0,1.0
2024-04-29,54.6651,55.5742,54.51,54.68,7370,54.6651,55.5742,54.51,54.68,7370,0.0,1.0
2024-04-30,52.62,53.4,52.62,53.35,7719,52.62,53.4,52.62,53.35,7719,0.0,1.0
2024-05-01,53.51,54.54,52.9301,53.52,29219,53.51,54.54,52.9301,53.52,29219,0.0,1.0
2024-05-02,53.1267,53.1267,52.3001,52.86,7732,53.1267,53.1267,52.3001,52.86,7732,0.0,1.0
2024-05-03,52.81,53.04,52.52,52.77,6902,52.81,53.04,52.52,52.77,6902,0.0,1.0
2024-05-06,54.19,54.27,53.86,54.2697,4576,54.19,54.27,53.86,54.2697,4576,0.0,1.0
2024-05-07,53.6539,54.15,53.4,53.4,19115,53.6539,54.15,53.4,53.4,19115,0.0,1.0
2024-05-08,53.4119,53.75,53.26,53.26,1081,53.4119,53.75,53.26,53.26,1081,0.0,1.0
2024-05-09,54.91,54.94,53.62,53.73,16313,54.91,54.94,53.62,53.73,16313,0.0,1.0
2024-05-10,55.8,56.5062,55.75,55.79,6595,55.8,56.5062,55.75,55.79,6595,0.0,1.0
2024-05-13,54.64,55.395,54.4,55.11,4771,54.64,55.395,54.4,55.11,4771,0.0,1.0
2024-05-14,55.5008,55.685,55.22,55.3,5877,55.5008,55.685,55.22,55.3,5877,0.0,1.0
2024-05-15,56.8099,56.9999,55.25,56.23,14966,56.8099,56.9999,55.25,56.23,14966,0.0,1.0
2024-05-16,56.4098,56.65,56.19,56.28,4766,56.4098,56.65,56.19,56.28,4766,0.0,1.0
2024-05-17,58.1944,58.26,57.32,57.5,18572,58.1944,58.26,57.32,57.5,18572,0.0,1.0
2024-05-20,59.2194,59.4099,58.27,58.5,7654,59.2194,59.4099,58.27,58.5,7654,0.0,1.0
2024-05-21,58.58,58.9653,58.2801,58.76,3701,58.58,58.9653,58.2801,58.76,3701,0.0,1.0
2024-05-22,56.54,58.0,56.2672,58.0,5302,56.54,58.0,56.2672,58.0,5302,0.0,1.0
2024-05-23,54.29,56.5,54.1904,55.86,7935,54.29,56.5,54.1904,55.86,7935,0.0,1.0
2024-05-24,54.4406,54.99,54.34,54.85,4491,54.4406,54.99,54.34,54.85,4491,0.0,1.0
2024-05-28,55.5373,55.96,55.1,55.63,14060,55.5373,55.96,55.1,55.63,14060,0.0,1.0
2024-05-29,54.5996,54.88,54.5101,54.88,1549,54.5996,54.88,54.5101,54.88,1549,0.0,1.0
2024-05-30,54.6706,54.94,54.55,54.94,2372,54.6706,54.94,54.55,54.94,2372,0.0,1.0
2024-05-31,53.968,55.0101,53.761,55.0101,6072,53.968,55.0101,53.761,55.0101,6072,0.0,1.0
2024-06-03,54.955,57.185,53.95,54.16,7427,54.955,57.185,53.95,54.16,7427,0.0,1.0
2024-06-04,53.93,54.4,53.8,54.4,1319,53.93,54.4,53.8,54.4,1319,0.0,1.0
2024-06-05,55.1687,55.47,54.45,54.61,4734,55.1687,55.47,54.45,54.61,4734,0.0,1.0
2024-06-06,56.05,56.13,55.92,56.1,2995,56.05,56.13,55.92,56.1,2995,0.0,1.0
2024-06-07,52.075,53.91,52.075,53.43,11367,52.075,53.91,52.075,53.43,11367,0.0,1.0
2024-06-10,53.1411,53.5,52.93,53.13,2539,53.1411,53.5,52.93,53.13,2539,0.0,1.0
2024-06-11,53.6,53.6,53.13,53.13,615,53.6,53.6,53.13,53.13,615,0.0,1.0
2024-06-12,53.5775,54.3,53.54,54.0,2044,53.5775,54.3,53.54,54.0,2044,0.0,1.0
2024-06-13,52.7446,53.71,52.7446,53.71,1648,52.7446,53.71,52.7446,53.71,1648,0.0,1.0
2024-06-14,54.1,54.2999,53.54,53.54,5410,54.1,54.2999,53.54,53.54,5410,0.0,1.0
2024-06-17,53.53,53.775,53.18,53.5,3111,53.53,53.775,53.18,53.5,3111,0.0,1.0
2024-06-18,53.9257,54.0506,53.52,53.52,3072,53.9257,54.0506,53.52,53.52,3072,0.0,1.0
2024-06-20,55.22,56.143,53.94,53.94,9314,55.22,56.143,53.94,53.94,9314,0.0,1.0
2024-06-21,53.5644,54.97,53.5,54.97,5501,53.5644,54.97,53.5,54.97,5501,0.0,1.0
2024-06-24,53.9691,54.23,53.75,53.91,6417,53.9691,54.23,53.75,53.91,6417,0.0,1.0
2024-06-25,53.6831,53.6831,53.34,53.34,1274,53.6831,53.6831,53.34,53.34,1274,0.0,1.0
2024-06-26,52.5439,53.23,52.2301,52.4,2295,52.5439,53.23,52.2301,52.4,2295,0.0,1.0
2024-06-27,53.605,53.86,53.28,53.44,2680,53.605,53.86,53.28,53.44,2680,0.0,1.0
2024-06-28,53.7116,53.74,53.55,53.55,605,53.7116,53.74,53.55,53.55,605,0.0,1.0
2024-07-01,54.4973,55.0,53.5,55.0,2365,54.4973,55.0,53.5,55.0,2365,0.0,1.0
2024-07-02,53.855,53.855,53.5801,53.68,561,53.855,53.855,53.5801,53.68,561,0.0,1.0
2024-07-03,55.0643,55.4,54.7,54.7,1355,55.0643,55.4,54.7,54.7,1355,0.0,1.0
2024-07-05,56.535,56.74,55.8,55.8,7369,56.535,56.74,55.8,55.8,7369,0.0,1.0
2024-07-08,55.1,56.4,54.82,56.4,1695,55.1,56.4,54.82,56.4,1695,0.0,1.0
2024-07-09,55.395,55.395,54.8,55.32,2206,55.395,55.395,54.8,55.32,2206,0.0,1.0
2024-07-10,55.6758,56.24,55.6758,56.11,2882,55.6758,56.24,55.6758,56.11,2882,0.0,1.0
2024-07-11,57.5199,58.04,56.851,57.3,10597,57.5199,58.04,56.851,57.3,10597,0.0,1.0
2024-07-12,57.6402,58.0099,56.79,57.28,15767,57.6402,58.0099,56.79,57.28,15767,0.0,1.0
2024-07-15,58.24,58.4,57.78,58.05,3625,58.24,58.4,57.78,58.05,3625,0.0,1.0
2024-07-16,60.025,60.1536,58.51,58.51,19624,60.025,60.1536,58.51,58.51,19624,0.0,1.0
2024-07-17,59.5623,60.91,55.16,60.5,9575,59.5623,60.91,55.16,60.5,9575,0.0,1.0
2024-07-18,58.9107,60.09,58.83,59.57,5376,58.9107,60.09,58.83,59.57,5376,0.0,1.0
2024-07-19,56.75,57.1,56.63,56.63,3011,56.75,57.1,56.63,56.63,3011,0.0,1.0
2024-07-22,56.8672,56.8672,56.02,56.48,3703,56.8672,56.8672,56.02,56.48,3703,0.0,1.0
2024-07-23,57.321,57.321,56.99,57.115,949,57.321,57.321,56.99,57.115,949,0.0,1.0
2024-07-24,56.9004,57.68,56.9004,57.68,4195,56.9004,57.68,56.9004,57.68,4195,0.0,1.0
2024-07-25,55.1216,55.47,54.68,55.18,7118,55.1216,55.47,54.68,55.18,7118,0.0,1.0
2024-07-26,56.16,56.22,56.0267,56.21,1487,56.16,56.22,56.0267,56.21,1487,0.0,1.0
2024-07-29,56.0079,56.3,55.725,56.3,3544,56.0079,56.3,55.725,56.3,3544,0.0,1.0
2024-07-30,57.0802,57.0802,55.83,55.83,400,57.0802,57.0802,55.83,55.83,400,0.0,1.0
2024-07-31,59.01,59.21,57.68,58.13,7600,59.01,59.21,57.68,58.13,7600,0.0,1.0
2024-08-01,58.6169,59.44,58.4,59.355,5295,58.6169,59.44,58.4,59.355,5295,0.0,1.0
2024-08-02,58.4304,60.11,57.27,60.0,8128,58.4304,60.11,57.27,60.0,8128,0.0,1.0
2024-08-05,56.97,57.04,55.94,56.14,9132,56.97,57.04,55.94,56.14,9132,0.0,1.0
2024-08-06,55.9067,56.2,55.717,56.2,1948,55.9067,56.2,55.717,56.2,1948,0.0,1.0
2024-08-07,55.3906,56.49,55.3906,56.49,5680,55.3906,56.49,55.3906,56.49,5680,0.0,1.0
2024-08-08,57.6401,57.6995,57.0927,57.13,3563,57.6401,57.6995,57.0927,57.13,3563,0.0,1.0
2024-08-09,57.9095,57.93,57.7166,57.81,1624,57.9095,57.93,57.7166,57.81,1624,0.0,1.0
2024-08-12,59.89,59.98,58.57,58.57,4584,59.89,59.98,58.57,58.57,4584,0.0,1.0
2024-08-13,59.7207,60.5,59.24,59.24,7880,59.7207,60.5,59.24,59.24,7880,0.0,1.0
2024-08-14,58.7324,59.2877,58.38,59.12,5633,58.7324,59.2877,58.38,59.12,5633,0.0,1.0
2024-08-15,59.0801,59.35,58.5238,58.78,5374,59.0801,59.35,58.5238,58.78,5374,0.0,1.0
2024-08-16,61.8267,61.8267,59.1,59.1,11282,61.8267,61.8267,59.1,59.1,11282,0.0,1.0
2024-08-19,61.5,61.6,60.58,60.94,10337,61.5,61.6,60.58,60.94,10337,0.0,1.0
2024-08-20,62.0386,62.66,61.421,62.55,7907,62.0386,62.66,61.421,62.55,7907,0.0,1.0
2024-08-21,61.8205,61.8205,61.17,61.45,3305,61.8205,61.8205,61.17,61.45,3305,0.0,1.0
2024-08-22,60.32,60.4201,59.83,60.42,5902,60.32,60.4201,59.83,60.42,5902,0.0,1.0
2024-08-23,61.62,61.88,60.88,61.07,5386,61.62,61.88,60.88,61.07,5386,0.0,1.0
2024-08-26,61.9616,62.6599,59.7801,62.65,4290,61.9616,62.6599,59.7801,62.65,4290,0.0,1.0
2024-08-27,62.335,62.335,61.8,61.8301,3330,62.335,62.335,61.8,61.8301,3330,0.0,1.0
2024-08-28,61.5,61.74,61.0,61.74,2650,61.5,61.74,61.0,61.74,2650,0.0,1.0
2024-08-29,62.1646,62.28,61.46,61.46,6136,62.1646,62.28,61.46,61.46,6136,0.0,1.0
2024-08-30,61.0185,61.61,60.88,61.61,5453,61.0185,61.61,60.88,61.61,5453,0.0,1.0
2024-09-03,60.58,60.66,59.84,60.66,10842,60.58,60.66,59.84,60.66,10842,0.0,1.0
2024-09-04,60.6708,60.92,60.26,60.26,3134,60.6708,60.92,60.26,60.26,3134,0.0,1.0
2024-09-05,61.7008,61.895,61.27,61.77,3377,61.7008,61.895,61.27,61.77,3377,0.0,1.0
2024-09-06,60.7524,61.65,60.43,61.29,8680,60.7524,61.65,60.43,61.29,8680,0.0,1.0
2024-09-09,61.1575,61.1575,60.75,61.03,2840,61.1575,61.1575,60.75,61.03,2840,0.0,1.0
2024-09-10,61.71,61.7795,61.085,61.28,6149,61.71,61.7795,61.085,61.28,6149,0.0,1.0
2024-09-11,61.5613,61.7,61.11,61.22,1660,61.5613,61.7,61.11,61.22,1660,0.0,1.0
2024-09-12,63.6675,63.74,62.74,62.74,10438,63.6675,63.74,62.74,62.74,10438,0.0,1.0
2024-09-13,64.7724,64.99,64.5,64.56,18380,64.7724,64.99,64.5,64.56,18380,0.0,1.0
2024-09-16,64.895,65.0,64.63,64.96,4075,64.895,65.0,64.63,64.96,4075,0.0,1.0
2024-09-17,64.059,64.73,63.79,64.575,4513,64.059,64.73,63.79,64.575,4513,0.0,1.0
2024-09-18,63.2351,65.36,63.13,64.09,12818,63.2351,65.36,63.13,64.09,12818,0.0,1.0
2024-09-19,65.1815,65.47,64.26,64.9,8136,65.1815,65.47,64.26,64.9,8136,0.0,1.0
2024-09-20,66.6334,66.89,65.9,66.0,22650,66.6334,66.89,65.9,66.0,22650,0.0,1.0
2024-09-23,66.89,67.24,66.86,67.0,7676,66.89,67.24,66.86,67.0,7676,0.0,1.0
2024-09-24,68.635,68.689,67.0,67.18,14425,68.635,68.689,67.0,67.18,14425,0.0,1.0
2024-09-25,68.4578,68.8565,67.96,68.7,13605,68.4578,68.8565,67.96,68.7,13605,0.0,1.0
2024-09-26,69.09,69.3,68.3,68.74,13936,69.09,69.3,68.3,68.74,13936,0.0,1.0
2024-09-27,68.1207,68.91,67.525,68.91,15418,68.1207,68.91,67.525,68.91,15418,0.0,1.0
2024-09-30,67.1366,67.55,66.75,67.55,13287,67.1366,67.55,66.75,67.55,13287,0.0,1.0
2024-10-01,68.4439,69.01,67.95,67.95,6416,68.4439,69.01,67.95,67.95,6416,0.0,1.0
2024-10-02,68.2725,68.4701,67.51,68.1098,10286,68.2725,68.4701,67.51,68.1098,10286,0.0,1.0
2024-10-03,68.73,68.85,67.78,67.8501,7764,68.73,68.85,67.78,67.8501,7764,0.0,1.0
2024-10-04,68.215,68.3,67.93,67.93,9040,68.215,68.3,67.93,67.93,9040,0.0,1.0
2024-10-07,67.28,68.74,67.0,68.1,25014,67.28,68.74,67.0,68.1,25014,0.0,1.0
2024-10-08,66.5159,67.3401,65.721,67.25,9950,66.5159,67.3401,65.721,67.25,9950,0.0,1.0
2024-10-09,66.0799,66.17,65.61,65.941,3942,66.0799,66.17,65.61,65.941,3942,0.0,1.0
2024-10-10,66.8798,66.8798,66.095,66.45,3761,66.8798,66.8798,66.095,66.45,3761,0.0,1.0
2024-10-11,68.06,68.9999,67.9208,67.9208,4431,68.06,68.9999,67.9208,67.9208,4431,0.0,1.0
2024-10-14,67.9,69.43,67.56,69.43,9146,67.9,69.43,67.56,69.43,9146,0.0,1.0
2024-10-15,68.4694,68.86,67.64,68.17,10519,68.4694,68.86,67.64,68.17,10519,0.0,1.0
2024-10-16,69.0205,69.4,68.6677,69.4,4947,69.0205,69.4,68.6677,69.4,4947,0.0,1.0
2024-10-17,69.855,70.095,69.48,69.52,8557,69.855,70.095,69.48,69.52,8557,0.0,1.0
2024-10-18,71.184,71.4799,70.5,70.7,16598,71.184,71.4799,70.5,70.7,16598,0.0,1.0
2024-10-21,71.23,72.37,71.13,71.775,17958,71.23,72.37,71.13,71.775,17958,0.0,1.0
2024-10-22,72.7486,72.7486,71.91,71.91,13199,72.7486,72.7486,71.91,71.91,13199,0.0,1.0
2024-10-23,70.9912,72.59,70.4489,72.59,12178,70.9912,72.59,70.4489,72.59,12178,0.0,1.0
2024-10-24,72.0165,72.34,71.39,72.21,7516,72.0165,72.34,71.39,72.21,7516,0.0,1.0
2024-10-25,72.49,72.49,71.54,72.0,12788,72.49,72.49,71.54,72.0,12788,0.0,1.0
2024-10-28,72.305,72.62,72.2401,72.28,3890,72.305,72.62,72.2401,72.28,3890,0.0,1.0
2024-10-29,74.0368,74.71,72.75,72.75,18488,74.0368,74.71,72.75,72.75,18488,0.0,1.0
2024-10-30,74.555,74.75,73.78,74.58,7754,74.555,74.75,73.78,74.58,7754,0.0,1.0
2024-10-31,72.4607,73.87,71.64,73.87,13275,72.4607,73.87,71.64,73.87,13275,0.0,1.0
2024-11-01,71.82,73.24,71.7323,73.24,12092,71.82,73.24,71.7323,73.24,12092,0.0,1.0
2024-11-04,71.99,72.3383,71.84,72.2,11774,71.99,72.3383,71.84,72.2,11774,0.0,1.0
2024-11-05,72.4,72.925,71.74,72.46,8070,72.4,72.925,71.74,72.46,8070,0.0,1.0
2024-11-06,68.0,69.28,65.8,65.8,132500,68.0,69.28,65.8,65.8,132500,0.0,1.0
2024-11-07,70.2871,71.0,69.35,69.46,9987,70.2871,71.0,69.35,69.46,9987,0.0,1.0
2024-11-08,69.2,69.77,69.17,69.77,9673,69.2,69.77,69.17,69.77,9673,0.0,1.0
2024-11-11,66.4704,67.8999,65.312,65.41,28773,66.4704,67.8999,65.312,65.41,28773,0.0,1.0
2024-11-12,65.1335,65.7,64.41,65.44,9898,65.1335,65.7,64.41,65.44,9898,0.0,1.0
2024-11-13,63.3054,65.35,63.26,65.35,12707,63.3054,65.35,63.26,65.35,12707,0.0,1.0
2024-11-14,62.9849,63.4,62.14,62.7,14145,62.9849,63.4,62.14,62.7,14145,0.0,1.0
2024-11-15,62.4059,63.6,62.4059,63.6,8445,62.4059,63.6,62.4059,63.6,8445,0.0,1.0
2024-11-18,65.2243,65.39,65.0901,65.27,5737,65.2243,65.39,65.0901,65.27,5737,0.0,1.0
2024-11-19,66.3413,66.42,65.92,66.42,13260,66.3413,66.42,65.92,66.42,13260,0.0,1.0
2024-11-20,67.0524,67.35,66.67,66.67,10546,67.0524,67.35,66.67,66.67,10546,0.0,1.0
2024-11-21,68.45,68.72,68.0,68.1,10302,68.45,68.72,68.0,68.1,10302,0.0,1.0
2024-11-22,70.3808,70.545,69.23,69.28,9357,70.3808,70.545,69.23,69.28,9357,0.0,1.0
2024-11-25,66.2478,67.885,65.6258,67.02,20876,66.2478,67.885,65.6258,67.02,20876,0.0,1.0
2024-11-26,66.3351,66.3351,65.54,66.07,3550,66.3351,66.3351,65.54,66.07,3550,0.0,1.0
2024-11-27,66.7431,67.405,66.7,67.31,4300,66.7431,67.405,66.7,67.31,4300,0.0,1.0
2024-11-29,67.91,67.96,67.5,67.51,13804,67.91,67.96,67.5,67.51,13804,0.0,1.0
2024-12-02,66.55,66.95,64.47,64.47,9745,66.55,66.95,64.47,64.47,9745,0.0,1.0
2024-12-03,66.65,67.58,66.6,67.27,10521,66.65,67.58,66.6,67.27,10521,0.0,1.0
2024-12-04,67.1301,67.6,67.13,67.42,5869,67.1301,67.6,67.13,67.42,5869,0.0,1.0
2024-12-05,66.4031,67.9528,65.78,66.91,9100,66.4031,67.9528,65.78,66.91,9100,0.0,1.0
2024-12-06,66.1007,66.5052,65.78,65.97,36829,66.1007,66.5052,65.78,65.97,36829,0.0,1.0
2024-12-09,67.731,68.45,67.6217,67.92,16304,67.731,68.45,67.6217,67.92,16304,0.0,1.0
2024-12-10,69.485,69.63,68.9243,69.4,5534,69.485,69.63,68.9243,69.4,5534,0.0,1.0
2024-12-11,71.0847,71.2,70.07,70.12,42430,71.0847,71.2,70.07,70.12,42430,0.0,1.0
2024-12-12,68.7417,69.22,66.5477,69.22,6412,68.7417,69.22,66.5477,69.22,6412,0.0,1.0
2024-12-13,67.0291,69.728,67.0291,67.66,42101,67.0291,69.728,67.0291,67.66,42101,0.0,1.0
2024-12-16,67.4199,67.96,67.21,67.96,2319,67.4199,67.96,67.21,67.96,2319,0.0,1.0
2024-12-17,66.6207,66.9,66.17,66.6,6298,66.6207,66.9,66.17,66.6,6298,0.0,1.0
2024-12-18,64.4285,68.1,64.4285,66.97,39329,64.4285,68.1,64.4285,66.97,39329,0.0,1.0
2024-12-19,64.9,64.9,64.36,64.67,3887,64.9,64.9,64.36,64.67,3887,0.0,1.0
2024-12-20,66.1638,66.5,65.66,65.66,11491,66.1638,66.5,65.66,65.66,11491,0.0,1.0
2024-12-23,65.44,65.74,65.345,65.59,6717,65.44,65.74,65.345,65.59,6717,0.0,1.0
2024-12-24,66.07,66.07,65.4655,65.5,3003,66.07,66.07,65.4655,65.5,3003,0.0,1.0
2024-12-26,67.2249,67.74,66.35,66.35,2926,67.2249,67.74,66.35,66.35,2926,0.0,1.0
2024-12-27,66.0875,66.2441,65.58,66.2441,2923,66.0875,66.2441,65.58,66.2441,2923,0.0,1.0
2024-12-30,66.1135,66.18,65.3461,66.18,3867,66.1135,66.18,65.3461,66.18,3867,0.0,1.0
2024-12-31,66.6979,66.83,65.94,66.42,5911,66.6979,66.83,65.94,66.42,5911,0.0,1.0
2025-01-02,68.35,69.68,67.51,69.68,39690,68.35,69.68,67.51,69.68,39690,0.0,1.0
2025-01-03,67.26,68.04,67.17,67.79,3308,67.26,68.04,67.17,67.79,3308,0.0,1.0
2025-01-06,66.75,66.94,66.2857,66.6,2526,66.75,66.94,66.2857,66.6,2526,0.0,1.0
2025-01-07,67.6717,69.2401,67.3,68.0,2171,67.6717,69.2401,67.3,68.0,2171,0.0,1.0
2025-01-08,68.5741,69.18,68.08,68.637,9652,68.5741,69.18,68.08,68.637,9652,0.0,1.0
2025-01-10,70.2027,71.5,70.2,71.24,15529,70.2027,71.5,70.2,71.24,15529,0.0,1.0
2025-01-13,68.4697,68.8596,68.34,68.77,9284,68.4697,68.8596,68.34,68.77,9284,0.0,1.0
2025-01-14,69.14,69.14,68.41,68.71,6778,69.14,69.14,68.41,68.71,6778,0.0,1.0
2025-01-15,70.46,70.5606,69.53,69.53,5068,70.46,70.5606,69.53,69.53,5068,0.0,1.0
2025-01-16,71.7939,72.4065,71.6125,71.9131,8856,71.7939,72.4065,71.6125,71.9131,8856,0.0,1.0
2025-01-17,71.6639,72.17,71.6,72.0,2912,71.6639,72.17,71.6,72.0,2912,0.0,1.0
2025-01-21,72.779,72.86,71.76,71.76,12041,72.779,72.86,71.76,71.76,12041,0.0,1.0
2025-01-22,72.89,73.39,72.71,72.91,8987,72.89,73.39,72.71,72.91,8987,0.0,1.0
2025-01-23,73.0678,73.0678,72.1912,72.25,2019,73.0678,73.0678,72.1912,72.25,2019,0.0,1.0
2025-01-24,73.6445,74.41,73.6445,73.95,3390,73.6445,74.41,73.6445,73.95,3390,0.0,1.0
2025-01-27,72.0349,72.27,71.67,72.26,9158,72.0349,72.27,71.67,72.26,9158,0.0,1.0
2025-01-28,73.6648,73.6648,72.99,72.99,10344,73.6648,73.6648,72.99,72.99,10344,0.0,1.0
2025-01-29,73.3623,73.5,72.84,73.5,1368,73.3623,73.5,72.84,73.5,1368,0.0,1.0
2025-01-30,75.73,76.2292,73.87,73.87,12442,75.73,76.2292,73.87,73.87,12442,0.0,1.0
2025-01-31,74.6351,76.515,74.6351,76.36,9680,74.6351,76.515,74.6351,76.36,9680,0.0,1.0
2025-02-03,76.0,76.9,75.99,76.53,23865,76.0,76.9,75.99,76.53,23865,0.0,1.0
2025-02-04,77.0506,77.7276,76.61,76.72,6836,77.0506,77.7276,76.61,76.72,6836,0.0,1.0
2025-02-05,77.6409,78.66,77.45,77.95,12066,77.6409,78.66,77.45,77.95,12066,0.0,1.0
2025-02-06,77.6204,79.0,76.9301,77.51,7016,77.6204,79.0,76.9301,77.51,7016,0.0,1.0
2025-02-07,77.8044,79.3731,77.655,78.8,6795,77.8044,79.3731,77.655,78.8,6795,0.0,1.0
2025-02-10,80.6645,81.68,80.285,80.29,15476,80.6645,81.68,80.285,80.29,15476,0.0,1.0
2025-02-11,80.4,81.0,78.97,80.99,6861,80.4,81.0,78.97,80.99,6861,0.0,1.0
2025-02-12,80.2104,80.7092,79.883697,80.679,13904,80.2104,80.7092,79.883697,80.679,13904,0.0,1.0
2025-02-13,81.944,81.944,80.7121,81.37,9380,81.944,81.944,80.7121,81.37,9380,0.0,1.0
2025-02-14,78.675,80.87,78.56,80.87,10752,78.675,80.87,78.56,80.87,10752,0.0,1.0
2025-02-18,81.4316,82.98,80.85,80.85,7047,81.4316,82.98,80.85,80.85,7047,0.0,1.0
2025-02-19,81.4281,81.85,80.781,81.8399,13408,81.4281,81.85,80.781,81.8399,13408,0.0,1.0
2025-02-20,81.6113,81.8,81.021,81.021,3292,81.6113,81.8,81.021,81.021,3292,0.0,1.0
2025-02-21,81.4599,81.837,80.76,80.76,7731,81.4599,81.837,80.76,80.76,7731,0.0,1.0
2025-02-24,82.1596,82.5,81.33,82.33,15332,82.1596,82.5,81.33,82.33,15332,0.0,1.0
2025-02-25,80.19,81.95,79.1359,81.95,13218,80.19,81.95,79.1359,81.95,13218,0.0,1.0
2025-02-26,80.3369,80.75,79.82,79.99,13917,80.3369,80.75,79.82,79.99,13917,0.0,1.0
2025-02-27,78.1805,79.06,78.05,79.06,10013,78.1805,79.06,78.05,79.06,10013,0.0,1.0
2025-02-28,77.1365,77.76,76.11,76.39,12562,77.1365,77.76,76.11,76.39,12562,0.0,1.0
2025-03-03,78.9684,79.43,78.11,78.11,15564,78.9684,79.43,78.11,78.11,15564,0.0,1.0
2025-03-04,80.6408,80.9,79.835,80.89,14849,80.6408,80.9,79.835,80.89,14849,0.0,1.0
2025-03-05,80.7078,81.125,79.995,79.995,7242,80.7078,81.125,79.995,79.995,7242,0.0,1.0
2025-03-06,79.7244,80.685,79.6945,80.37,4244,79.7244,80.685,79.6945,80.37,4244,0.0,1.0
2025-03-07,79.8979,81.8172,79.5201,79.87,7184,79.8979,81.8172,79.5201,79.87,7184,0.0,1.0
2025-03-10,78.59,80.32,78.19,79.4,16452,78.59,80.32,78.19,79.4,16452,0.0,1.0
2025-03-11,80.3434,80.64,79.49,79.49,8811,80.3434,80.64,79.49,79.49,8811,0.0,1.0
2025-03-12,80.9979,81.44,79.5457,79.5457,11377,80.9979,81.44,79.5457,79.5457,11377,0.0,1.0
2025-03-13,84.0598,84.25,81.76,81.82,21251,84.0598,84.25,81.76,81.82,21251,0.0,1.0
2025-03-14,83.9033,85.0,83.5,85.0,14408,83.9033,85.0,83.5,85.0,14408,0.0,1.0
2025-03-17,84.716,84.7499,83.87,84.6,37165,84.716,84.7499,83.87,84.6,37165,0.0,1.0
2025-03-18,86.6737,86.7196,85.6501,86.2,21120,86.6737,86.7196,85.6501,86.2,21120,0.0,1.0
2025-03-19,87.2563,87.56,86.0401,86.2,15773,87.2563,87.56,86.0401,86.2,15773,0.0,1.0
2025-03-20,86.7929,86.7929,85.65,85.65,23323,86.7929,86.7929,85.65,85.65,23323,0.0,1.0
2025-03-21,85.1382,86.51,84.43,86.51,19022,85.1382,86.51,84.43,86.51,19022,0.0,1.0
2025-03-24,85.35,85.73,84.7226,85.53,16005,85.35,85.73,84.7226,85.53,16005,0.0,1.0
2025-03-25,85.58,86.649,85.41,85.41,26397,85.58,86.649,85.41,85.41,26397,0.0,1.0
2025-03-26,85.3831,86.21,85.3831,86.21,5878,85.3831,86.21,85.3831,86.21,5878,0.0,1.0
2025-03-27,87.9774,88.04,87.1488,87.1488,16998,87.9774,88.04,87.1488,87.1488,16998,0.0,1.0
2025-03-28,88.7,89.3,87.07,88.64,27373,88.7,89.3,87.07,88.64,27373,0.0,1.0
2025-03-31,90.98,92.4,89.895,91.2,26362,90.98,92.4,89.895,91.2,26362,0.0,1.0
2025-04-01,90.8,91.98,88.005,91.75,35906,90.8,91.98,88.005,91.75,35906,0.0,1.0
2025-04-02,91.57,92.5,90.81,91.25,26770,91.57,92.5,90.81,91.25,26770,0.0,1.0
2025-04-03,89.9749,91.51,87.0901,87.89,28100,89.9749,91.51,87.0901,87.89,28100,0.0,1.0
2025-04-04,85.27,88.07,82.5,88.07,41789,85.27,88.07,82.5,88.07,41789,0.0,1.0
2025-04-07,82.8685,84.77,81.07,84.33,130838,82.8685,84.77,81.07,84.33,130838,0.0,1.0
2025-04-08,82.09,84.1852,81.81,83.84,15084,82.09,84.1852,81.81,83.84,15084,0.0,1.0
2025-04-09,88.77,89.295,82.49,87.04,40684,88.77,89.295,82.49,87.04,40684,0.0,1.0
2025-04-10,93.15,93.9795,90.14,90.95,40657,93.15,93.9795,90.14,90.95,40657,0.0,1.0
2025-04-11,96.84,97.86,94.0001,97.0,35729,96.84,97.86,94.0001,97.0,35729,0.0,1.0
2025-04-14,95.43,96.14,93.41,95.05,24009,95.43,96.14,93.41,95.05,24009,0.0,1.0
2025-04-15,96.75,97.2512,95.11,95.62,14462,96.75,97.2512,95.11,95.62,14462,0.0,1.0
2025-04-16,103.25,103.9999,100.42,101.12,30577,103.25,103.9999,100.42,101.12,30577,0.0,1.0
2025-04-17,102.0,102.855,99.7018,102.32,16544,102.0,102.855,99.7018,102.32,16544,0.0,1.0
2025-04-21,108.0,108.48,106.9672,108.1,33968,108.0,108.48,106.9672,108.1,33968,0.0,1.0
2025-04-22,105.18,109.72,104.5,109.72,59085,105.18,109.72,104.5,109.72,59085,0.0,1.0
2025-04-23,100.13,101.49,98.28,100.44,101278,100.13,101.49,98.28,100.44,101278,0.0,1.0
2025-04-24,103.09,103.29,101.1848,102.09,20735,103.09,103.29,101.1848,102.09,20735,0.0,1.0
2025-04-25,100.8,100.97,98.3537,99.0,31513,100.8,100.97,98.3537,99.0,31513,0.0,1.0
2025-04-28,104.09,104.09,100.21,100.94,26933,104.09,104.09,100.21,100.94,26933,0.0,1.0
2025-04-29,101.12,102.19,100.7212,102.19,22208,101.12,102.19,100.7212,102.19,22208,0.0,1.0
2025-04-30,100.15,101.6162,99.6103,100.87,34747,100.15,101.6162,99.6103,100.87,34747,0.0,1.0
2025-05-01,95.88,97.0,94.3,95.4,58687,95.88,97.0,94.3,95.4,58687,0.0,1.0
2025-05-02,96.17,98.08,95.2888,97.56,31465,96.17,98.08,95.2888,97.56,31465,0.0,1.0
2025-05-05,102.06,102.7705,100.9,101.13,31617,102.06,102.7705,100.9,101.13,31617,0.0,1.0
2025-05-06,107.72,108.0022,105.4,106.19,36089,107.72,108.0022,105.4,106.19,36089,0.0,1.0
2025-05-07,104.67,106.23,104.4929,105.92,30784,104.67,106.23,104.4929,105.92,30784,0.0,1.0
2025-05-08,100.58,104.295,99.85,103.98,69587,100.58,104.295,99.85,103.98,69587,0.0,1.0
2025-05-09,101.96,103.2859,101.68,102.99,29007,101.96,103.2859,101.68,102.99,29007,0.0,1.0
2025-05-12,95.99,97.1599,95.1259,97.0,46041,95.99,97.1599,95.1259,97.0,46041,0.0,1.0
2025-05-13,97.38,97.54,96.1565,97.16,35919,97.38,97.54,96.1565,97.16,35919,0.0,1.0
2025-05-14,92.62,94.2,92.1144,93.8,30532,92.62,94.2,92.1144,93.8,30532,0.0,1.0
2025-05-15,95.97,96.25,93.52,93.68,19049,95.97,96.25,93.52,93.68,19049,0.0,1.0
2025-05-16,93.73,93.82,92.34,92.56,35431,93.73,93.82,92.34,92.56,35431,0.0,1.0
2025-05-19,96.025,96.6342,95.5,96.07,25533,96.025,96.6342,95.5,96.07,25533,0.0,1.0
2025-05-20,99.97,99.9899,96.46,96.71,17523,99.97,99.9899,96.46,96.71,17523,0.0,1.0
2025-05-21,101.4517,101.686,100.115,100.7,28055,101.4517,101.686,100.115,100.7,28055,0.0,1.0
2025-05-22,99.7062,100.71,99.08,100.71,19168,99.7062,100.71,99.08,100.71,19168,0.0,1.0
2025-05-23,103.68,104.6037,102.1853,103.0,24883,103.68,104.6037,102.1853,103.0,24883,0.0,1.0
2025-05-27,100.21,101.0,99.28,100.55,24382,100.21,101.0,99.28,100.55,24382,0.0,1.0
2025-05-28,100.18,100.77,99.55,100.11,6146,100.18,100.77,99.55,100.11,6146,0.0,1.0
2025-05-29,101.17,101.5,100.24,101.15,22632,101.17,101.5,100.24,101.15,22632,0.0,1.0
2025-05-30,99.65,99.83,98.04,99.83,15050,99.65,99.83,98.04,99.83,15050,0.0,1.0
2025-06-02,104.62,104.67,102.97,103.81,20906,104.62,104.67,102.97,103.81,20906,0.0,1.0
2025-06-03,103.25,103.46,102.35,103.35,12358,103.25,103.46,102.35,103.35,12358,0.0,1.0
2025-06-04,104.705,105.0,103.09,103.49,17885,104.705,105.0,103.09,103.49,17885,0.0,1.0
2025-06-05,103.17,106.273,102.0623,104.9,23827,103.17,106.273,102.0623,104.9,23827,0.0,1.0
2025-06-06,100.3,102.625,100.3,102.625,10318,100.3,102.625,100.3,102.625,10318,0.0,1.0
2025-06-09,101.74,102.08,100.5,100.8,13602,101.74,102.08,100.5,100.8,13602,0.0,1.0
2025-06-10,101.53,102.56,101.09,102.14,15367,101.53,102.56,101.09,102.14,15367,0.0,1.0
2025-06-11,102.83,102.86,101.1461,102.05,23089,102.83,102.86,101.1461,102.05,23089,0.0,1.0
2025-06-12,105.18,105.64,104.34,104.81,24183,105.18,105.64,104.34,104.81,24183,0.0,1.0
2025-06-13,107.3,108.8323,106.8726,108.28,43830,107.3,108.8323,106.8726,108.28,43830,0.0,1.0
2025-06-16,105.01,106.83,104.95,106.8,46725,105.01,106.83,104.95,106.8,46725,0.0,1.0
2025-06-17,105.125,105.88,104.01,105.08,16831,105.125,105.88,104.01,105.08,16831,0.0,1.0
2025-06-18,103.54,105.58,103.17,104.1253,12962,103.54,105.58,103.17,104.1253,12962,0.0,1.0
2025-06-20,103.83,104.09,102.4741,102.95,14717,103.83,104.09,102.4741,102.95,14717,0.0,1.0
2025-06-23,104.09,105.21,103.91,104.51,22451,104.09,105.21,103.91,104.51,22451,0.0,1.0
2025-06-24,101.37,101.37,99.46,100.25,12272,101.37,101.37,99.46,100.25,12272,0.0,1.0
2025-06-25,101.71,101.71,100.2,100.2,11121,101.71,101.71,100.2,100.2,11121,0.0,1.0
2025-06-26,101.39,101.87,99.97,100.78,18033,101.39,101.87,99.97,100.78,18033,0.0,1.0
2025-06-27,97.59,98.885,96.41,97.07,16165,97.59,98.885,96.41,97.07,16165,0.0,1.0
2025-06-30,100.25,100.25,98.36,98.57,14038,100.25,100.25,98.36,98.57,14038,0.0,1.0
2025-07-01,101.42,102.6214,101.4025,101.94,14073,101.42,102.6214,101.4025,101.94,14073,0.0,1.0
2025-07-02,102.82,103.095,101.348,102.2,10139,102.82,103.095,101.348,102.2,10139,0.0,1.0
2025-07-03,101.71,101.71,100.63,101.46,12058,101.71,101.71,100.63,101.46,12058,0.0,1.0
2025-07-07,101.8,101.85,99.72,100.25,17581,101.8,101.85,99.72,100.25,17581,0.0,1.0
2025-07-08,99.15,101.08,99.0664,100.95,11604,99.15,101.08,99.0664,100.95,11604,0.0,1.0
2025-07-09,100.58,100.58,99.0,99.0,3850,100.58,100.58,99.0,99.0,3850,0.0,1.0
2025-07-10,100.9,101.17,100.32,100.92,12684,100.9,101.17,100.32,100.92,12684,0.0,1.0
2025-07-11,103.25,103.7742,102.3,102.3,12716,103.25,103.7742,102.3,102.3,12716,0.0,1.0
2025-07-14,102.25,103.1321,101.7,102.9,7202,102.25,103.1321,101.7,102.9,7202,0.0,1.0
2025-07-15,100.83,102.42,100.83,101.96,4197,100.83,102.42,100.83,101.96,4197,0.0,1.0
2025-07-16,102.3,104.32,101.0313,101.06,16872,102.3,104.32,101.0313,101.06,16872,0.0,1.0
2025-07-17,101.79,102.03,100.23,100.43,8159,101.79,102.03,100.23,100.43,8159,0.0,1.0
2025-07-18,101.8055,102.9,101.6118,102.77,5243,101.8055,102.9,101.6118,102.77,5243,0.0,1.0
2025-07-21,105.669,105.95,104.6881,105.285,5676,105.669,105.95,104.6881,105.285,5676,0.0,1.0
2025-07-22,107.87,107.98,106.35,106.9632,18946,107.87,107.98,106.35,106.9632,18946,0.0,1.0
2025-07-23,105.47,106.78,104.61,106.18,11928,105.47,106.78,104.61,106.18,11928,0.0,1.0
2025-07-24,103.43,103.9599,102.4743,102.92,5996,103.43,103.9599,102.4743,102.92,5996,0.0,1.0
2025-07-25,101.11,102.24,100.5101,101.78,10199,101.11,102.24,100.5101,101.78,10199,0.0,1.0
2025-07-28,100.2094,100.78,99.51,100.78,11062,100.2094,100.78,99.51,100.78,11062,0.0,1.0
2025-07-29,100.51,101.1516,99.369,100.55,11464,100.51,101.1516,99.369,100.55,11464,0.0,1.0
2025-07-30,97.11,100.39,96.79,99.5,24296,97.11,100.39,96.79,99.5,24296,0.0,1.0
2025-07-31,98.42,99.87,98.02,99.55,6438,98.42,99.87,98.02,99.55,6438,0.0,1.0
2025-08-01,102.69,102.7048,101.0,102.005,7211,102.69,102.7048,101.0,102.005,7211,0.0,1.0
2025-08-04,104.0,105.2433,103.47,103.47,43551,104.0,105.2433,103.47,103.47,43551,0.0,1.0
2025-08-05,104.0579,104.5142,103.4028,103.71,23399,104.0579,104.5142,103.4028,103.71,23399,0.0,1.0
2025-08-06,104.2501,104.6456,103.636,103.89,9154,104.2501,104.6456,103.636,103.89,9154,0.0,1.0
2025-08-07,105.93,105.93,104.19,105.0986,6508,105.93,105.93,104.19,105.0986,6508,0.0,1.0
2025-08-08,105.6226,108.47,104.664,107.1,21226,105.6226,108.47,104.664,107.1,21226,0.0,1.0
2025-08-11,101.9041,103.6882,101.71,102.83,10379,101.9041,103.6882,101.71,102.83,10379,0.0,1.0
2025-08-12,101.9777,102.68,101.23,101.3312,7432,101.9777,102.68,101.23,101.3312,7432,0.0,1.0
2025-08-13,102.679,103.68,102.33,102.33,2586,102.679,103.68,102.33,102.33,2586,0.0,1.0
2025-08-14,101.4259,102.1599,100.93,101.53,7851,101.4259,102.1599,100.93,101.53,7851,0.0,1.0
2025-08-15,101.69,101.8519,100.96,100.96,6467,101.69,101.8519,100.96,100.96,6467,0.0,1.0
2025-08-18,101.0419,101.67,100.78,101.67,4860,101.0419,101.67,100.78,101.67,4860,0.0,1.0
2025-08-19,99.7469,101.08,99.7469,101.08,2659,99.7469,101.08,99.7469,101.08,2659,0.0,1.0
2025-08-20,101.8097,102.215,100.31,100.53,15640,101.8097,102.215,100.31,100.53,15640,0.0,1.0
2025-08-21,101.285,102.6673,101.0,101.3,2855,101.285,102.6673,101.0,101.3,2855,0.0,1.0
2025-08-22,103.4789,103.9659,101.8,101.8,5017,103.4789,103.9659,101.8,101.8,5017,0.0,1.0
2025-08-25,103.4837,104.0608,102.07,102.07,2927,103.4837,104.0608,102.07,102.07,2927,0.0,1.0
2025-08-26,104.3449,104.84,103.115,103.8473,3931,104.3449,104.84,103.115,103.8473,3931,0.0,1.0
2025-08-27,104.99,104.99,103.0,103.0,5163,104.99,104.99,103.0,103.0,5163,0.0,1.0
2025-08-28,107.3163,107.4356,105.4176,105.64,8001,107.3163,107.4356,105.4176,105.64,8001,0.0,1.0
2025-08-29,108.83,109.0,107.2078,107.29,21554,108.83,109.0,107.2078,107.29,21554,0.0,1.0
2025-09-02,114.6294,114.69,110.865,111.23,30064,114.6294,114.69,110.865,111.23,30064,0.0,1.0
2025-09-03,115.5858,117.49,114.4391,116.01,21862,115.5858,117.49,114.4391,116.01,21862,0.0,1.0
2025-09-04,115.7046,115.7999,114.1,115.5,13489,115.7046,115.7999,114.1,115.5,13489,0.0,1.0
2025-09-05,117.5338,117.7161,116.43,116.55,11175,117.5338,117.7161,116.43,116.55,11175,0.0,1.0
2025-09-08,119.7415,119.75,118.5462,118.56,8465,119.7415,119.75,118.5462,118.56,8465,0.0,1.0
2025-09-09,119.432,122.1749,118.66,120.89,10219,119.432,122.1749,118.66,120.89,10219,0.0,1.0
2025-09-10,119.63,120.8909,118.9043,119.63,2902,119.63,120.8909,118.9043,119.63,2902,0.0,1.0
2025-09-11,119.7729,120.6424,117.1701,117.86,6126,119.7729,120.6424,117.1701,117.86,6126,0.0,1.0
2025-09-12,119.5719,120.0399,119.3668,120.0026,5835,119.5719,120.0399,119.3668,120.0026,5835,0.0,1.0
2025-09-15,121.26,122.4291,119.7849,119.83,7506,121.26,122.4291,119.7849,119.83,7506,0.0,1.0
2025-09-16,122.0711,123.3494,121.475,122.5,6257,122.0711,123.3494,121.475,122.5,6257,0.0,1.0
2025-09-17,120.0398,122.88,119.6801,121.68,7315,120.0398,122.88,119.6801,121.68,7315,0.0,1.0
2025-09-18,119.4853,120.04,117.07,120.04,12927,119.4853,120.04,117.07,120.04,12927,0.0,1.0
2025-09-19,121.5764,122.5176,119.9607,119.99,8016,121.5764,122.5176,119.9607,119.99,8016,0.0,1.0
2025-09-22,126.3899,126.3899,124.0,124.51,11637,126.3899,126.3899,124.0,124.51,11637,0.0,1.0
2025-09-23,126.75,128.56,125.87,128.18,14385,126.75,128.56,125.87,128.18,14385,0.0,1.0
2025-09-24,124.5415,127.9664,124.0792,127.9664,4699,124.5415,127.9664,124.0792,127.9664,4699,0.0,1.0
2025-09-25,126.1446,126.4393,123.7,125.13,8057,126.1446,126.4393,123.7,125.13,8057,0.0,1.0
2025-09-26,126.4911,128.9399,125.916,126.15,5653,126.4911,128.9399,125.916,126.15,5653,0.0,1.0
2025-09-29,130.585,130.99,129.4229,129.9,7811,130.585,130.99,129.4229,129.9,7811,0.0,1.0
2025-09-30,132.9017,132.9017,129.01,129.41,14676,132.9017,132.9017,129.01,129.41,14676,0.0,1.0
2025-10-01,133.3269,135.19,131.8,135.19,7748,133.3269,135.19,131.8,135.19,7748,0.0,1.0
2025-10-02,132.3,134.38,128.68,134.38,18324,132.3,134.38,128.68,134.38,18324,0.0,1.0
2025-10-03,133.9259,134.3499,133.3,133.99,8452,133.9259,134.3499,133.3,133.99,8452,0.0,1.0
2025-10-06,139.5501,140.21,137.26,137.5,28036,139.5501,140.21,137.26,137.5,28036,0.0,1.0
2025-10-07,139.7852,142.7349,138.603,140.84,10879,139.7852,142.7349,138.603,140.84,10879,0.0,1.0
2025-10-08,144.6,146.46,143.6,143.6,12782,144.6,146.46,143.6,143.6,12782,0.0,1.0
2025-10-09,139.46,146.0,136.12,146.0,28498,139.46,146.0,136.12,146.0,28498,0.0,1.0
2025-10-10,142.37,142.99,139.0001,141.99,24598,142.37,142.99,139.0001,141.99,24598,0.0,1.0
2025-10-13,149.06,149.99,147.0,147.82,17885,149.06,149.99,147.0,147.82,17885,0.0,1.0
2025-10-14,151.29,153.0783,148.3308,149.08,16518,151.29,153.0783,148.3308,149.08,16518,0.0,1.0
2025-10-15,155.4205,155.835,153.6313,154.72,20725,155.4205,155.835,153.6313,154.72,20725,0.0,1.0
2025-10-16,162.73,163.1894,158.2566,158.98,21715,162.73,163.1894,158.2566,158.98,21715,0.0,1.0
2025-10-17,156.8925,164.57,154.5,164.57,35176,156.8925,164.57,154.5,164.57,35176,0.0,1.0
2025-10-20,167.47,167.9999,160.95,164.99,28180,167.47,167.9999,160.95,164.99,28180,0.0,1.0
2025-10-21,150.8834,156.6192,148.96,154.79,41878,150.8834,156.6192,148.96,154.79,41878,0.0,1.0
2025-10-22,149.366,149.366,140.4501,146.37,41821,149.366,149.366,140.4501,146.37,41821,0.0,1.0
2025-10-23,149.725,153.2006,149.41,151.59,16626,149.725,153.2006,149.41,151.59,16626,0.0,1.0
2025-10-24,147.7932,150.99,147.55,148.84,6168,147.7932,150.99,147.55,148.84,6168,0.0,1.0
2025-10-27,140.4,143.36,139.001,143.36,23471,140.4,143.36,139.001,143.36,23471,0.0,1.0
2025-10-28,139.0551,140.5099,135.1212,136.96,20724,139.0551,140.5099,135.1212,136.96,20724,0.0,1.0
2025-10-29,137.49,143.22,137.3,143.22,20448,137.49,143.22,137.3,143.22,20448,0.0,1.0
2025-10-30,143.1613,144.33,139.05,139.05,10244,143.1613,144.33,139.05,139.05,10244,0.0,1.0
2025-10-31,141.07,142.5,139.48,142.16,9467,141.07,142.5,139.48,142.16,9467,0.0,1.0
2025-11-03,142.0098,142.9099,140.01,141.74,5902,142.0098,142.9099,140.01,141.74,5902,0.0,1.0
2025-11-04,137.0326,139.29,135.0,138.01,12347,137.0326,139.29,135.0,138.01,12347,0.0,1.0
2025-11-05,140.2774,140.87,139.39,139.72,2909,140.2774,140.87,139.39,139.72,2909,0.0,1.0
2025-11-06,139.7849,141.2699,139.21,139.8827,5554,139.7849,141.2699,139.21,139.8827,5554,0.0,1.0
2025-11-07,140.2,142.5,139.185,140.62,14265,140.2,142.5,139.185,140.62,14265,0.0,1.0
2025-11-10,148.91,149.31,145.9063,147.23,23703,148.91,149.31,145.9063,147.23,23703,0.0,1.0
2025-11-11,150.657,151.21,148.07,150.19,13982,150.657,151.21,148.07,150.19,13982,0.0,1.0
2025-11-12,154.7416,156.2899,149.2401,149.2401,8159,154.7416,156.2899,149.2401,149.2401,8159,0.0,1.0
2025-11-13,151.95,157.0,150.5251,157.0,9124,151.95,157.0,150.5251,157.0,9124,0.0,1.0
2025-11-14,146.8741,148.455,143.7133,143.7133,15653,146.8741,148.455,143.7133,143.7133,15653,0.0,1.0
2025-11-17,143.7831,146.5596,142.4501,146.34,10508,143.7831,146.5596,142.4501,146.34,10508,0.0,1.0
2025-11-18,144.9747,145.9899,144.19,145.0,6859,144.9747,145.9899,144.19,145.0,6859,0.0,1.0
2025-11-19,145.8242,149.909,144.3401,148.24,10669,145.8242,149.909,144.3401,148.24,10669,0.0,1.0
2025-11-20,145.3331,147.5,143.79,146.1,5978,145.3331,147.5,143.79,146.1,5978,0.0,1.0
2025-11-21,144.5,146.5581,143.2447,143.2447,2357,144.5,146.5581,143.2447,143.2447,2357,0.0,1.0
2025-11-24,149.1349,149.1349,144.545,145.43,33663,149.1349,149.1349,144.545,145.43,33663,0.0,1.0
2025-11-25,149.1949,149.72,148.38,149.0,5720,149.1949,149.72,148.38,149.0,5720,0.0,1.0
2025-11-26,151.2699,152.21,150.61,150.61,5530,151.2699,152.21,150.61,150.61,5530,0.0,1.0