date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-02-29,24.8,24.8,24.8,24.8,1000,24.8,24.8,24.8,24.8,1000,0.0,1.0
2008-03-03,24.4,24.4,24.3,24.4,5800,24.4,24.4,24.3,24.4,5800,0.0,1.0
2008-03-04,25.0,25.08,24.33,24.4,17100,25.0,25.08,24.33,24.4,17100,0.0,1.0
2008-03-05,24.27,24.72,24.25,24.72,9600,24.27,24.72,24.25,24.72,9600,0.0,1.0
2008-03-06,24.5,24.69,24.4,24.4,8900,24.5,24.69,24.4,24.4,8900,0.0,1.0
2008-03-07,24.61,24.72,24.47,24.47,17600,24.61,24.72,24.47,24.47,17600,0.0,1.0
2008-03-10,24.73,24.94,24.63,24.94,42600,24.73,24.94,24.63,24.94,42600,0.0,1.0
2008-03-11,25.09,25.13,24.6,24.63,10700,25.09,25.13,24.6,24.63,10700,0.0,1.0
2008-03-12,24.44,24.62,24.39,24.6,12300,24.44,24.62,24.39,24.6,12300,0.0,1.0
2008-03-13,24.0899,24.21,23.97,23.97,16500,24.0899,24.21,23.97,23.97,16500,0.0,1.0
2008-03-14,24.06,24.21,23.88,24.21,22000,24.06,24.21,23.88,24.21,22000,0.0,1.0
2008-03-17,23.9,24.13,23.5801,24.13,8700,23.9,24.13,23.5801,24.13,8700,0.0,1.0
2008-03-18,24.56,24.56,23.91,23.92,18000,24.56,24.56,23.91,23.92,18000,0.0,1.0
2008-03-19,25.58,25.73,24.95,24.95,60900,25.58,25.73,24.95,24.95,60900,0.0,1.0
2008-03-20,26.33,26.36,25.872,26.25,75300,26.33,26.36,25.872,26.25,75300,0.0,1.0
2008-03-24,26.28,26.53,25.88,26.32,43800,26.28,26.53,25.88,26.32,43800,0.0,1.0
2008-03-25,25.6,25.894,25.54,25.82,15500,25.6,25.894,25.54,25.82,15500,0.0,1.0
2008-03-26,25.28,25.52,25.23,25.52,23500,25.28,25.52,25.23,25.52,23500,0.0,1.0
2008-03-27,25.38,25.44,25.1801,25.29,6700,25.38,25.44,25.1801,25.29,6700,0.0,1.0
2008-03-28,25.79,25.9,25.72,25.84,8000,25.79,25.9,25.72,25.84,8000,0.0,1.0
2008-03-31,26.1699,26.27,25.6,25.6,15600,26.1699,26.27,25.6,25.6,15600,0.0,1.0
2008-04-01,27.01,27.29,26.9,26.9,75600,27.01,27.29,26.9,26.9,75600,0.0,1.0
2008-04-02,26.53,27.1599,26.53,27.0,56600,26.53,27.1599,26.53,27.0,56600,0.0,1.0
2008-04-03,26.48,26.72,26.3701,26.72,13100,26.48,26.72,26.3701,26.72,13100,0.0,1.0
2008-04-04,26.22,26.5,26.2,26.38,3900,26.22,26.5,26.2,26.38,3900,0.0,1.0
2008-04-07,25.95,26.0861,25.822,26.02,9700,25.95,26.0861,25.822,26.02,9700,0.0,1.0
2008-04-08,26.27,26.3898,26.18,26.21,27300,26.27,26.3898,26.18,26.21,27300,0.0,1.0
2008-04-09,25.65,26.3,25.65,26.3,13700,25.65,26.3,25.65,26.3,13700,0.0,1.0
2008-04-10,25.8299,26.02,25.62,25.62,12200,25.8299,26.02,25.62,25.62,12200,0.0,1.0
2008-04-11,25.95,26.03,25.95,26.03,1300,25.95,26.03,25.95,26.03,1300,0.0,1.0
2008-04-14,26.03,26.03,25.8799,25.89,488,26.03,26.03,25.8799,25.89,488,0.0,1.0
2008-04-15,25.85,25.9,25.841,25.841,810,25.85,25.9,25.841,25.841,810,0.0,1.0
2008-04-16,25.396,25.396,25.26,25.37,100973,25.396,25.396,25.26,25.37,100973,0.0,1.0
2008-04-17,25.51,25.59,25.31,25.31,1400,25.51,25.59,25.31,25.31,1400,0.0,1.0
2008-04-18,26.15,26.496,26.1499,26.4,5150,26.15,26.496,26.1499,26.4,5150,0.0,1.0
2008-04-21,26.19,26.3,26.09,26.09,48783,26.19,26.3,26.09,26.09,48783,0.0,1.0
2008-04-22,26.0599,26.16,25.91,26.16,3562,26.0599,26.16,25.91,26.16,3562,0.0,1.0
2008-04-23,26.55,26.73,26.47,26.73,8250,26.55,26.73,26.47,26.73,8250,0.0,1.0
2008-04-24,27.1,27.14,26.73,26.83,16035,27.1,27.14,26.73,26.83,16035,0.0,1.0
2008-04-25,27.07,27.07,26.81,26.83,11590,27.07,27.07,26.81,26.83,11590,0.0,1.0
2008-04-28,26.92,26.93,26.838,26.89,2576,26.92,26.93,26.838,26.89,2576,0.0,1.0
2008-04-29,27.59,27.6,27.22,27.22,12435,27.59,27.6,27.22,27.22,12435,0.0,1.0
2008-04-30,27.364,27.65,27.25,27.46,29400,27.364,27.65,27.25,27.46,29400,0.0,1.0
2008-05-01,28.15,28.27,27.7,27.94,15283,28.15,28.27,27.7,27.94,15283,0.0,1.0
2008-05-02,27.91,28.11,27.91,28.01,11342,27.91,28.11,27.91,28.01,11342,0.0,1.0
2008-05-05,27.39,27.65,27.39,27.54,7290,27.39,27.65,27.39,27.54,7290,0.0,1.0
2008-05-06,27.28,27.37,27.13,27.34,15233,27.28,27.37,27.13,27.34,15233,0.0,1.0
2008-05-07,27.55,27.65,27.5499,27.65,1949,27.55,27.65,27.5499,27.65,1949,0.0,1.0
2008-05-08,27.1,27.3,27.05,27.3,2034,27.1,27.3,27.05,27.3,2034,0.0,1.0
2008-05-09,27.03,27.57,27.03,27.04,16016,27.03,27.57,27.03,27.04,16016,0.0,1.0
2008-05-12,27.08,27.0801,27.08,27.0801,4900,27.08,27.0801,27.08,27.0801,4900,0.0,1.0
2008-05-13,27.62,27.79,27.58,27.79,1300,27.62,27.79,27.58,27.79,1300,0.0,1.0
2008-05-14,27.74,27.74,27.6499,27.7,850,27.74,27.74,27.6499,27.7,850,0.0,1.0
2008-05-15,27.3,27.37,27.07,27.23,2000,27.3,27.37,27.07,27.23,2000,0.0,1.0
2008-05-16,26.49,26.7,26.473,26.68,6614,26.49,26.7,26.473,26.68,6614,0.0,1.0
2008-05-19,26.48,26.54,26.3301,26.4,37248,26.48,26.54,26.3301,26.4,37248,0.0,1.0
2008-05-20,25.94,26.41,25.88,26.41,13810,25.94,26.41,25.88,26.41,13810,0.0,1.0
2008-05-21,25.62,26.0,25.58,26.0,7783,25.62,26.0,25.58,26.0,7783,0.0,1.0
2008-05-22,26.036,26.036,25.83,25.83,500,26.036,26.036,25.83,25.83,500,0.0,1.0
2008-05-23,25.91,25.93,25.74,25.86,1085,25.91,25.93,25.74,25.86,1085,0.0,1.0
2008-05-27,26.5,26.5,26.33,26.44,5300,26.5,26.5,26.33,26.44,5300,0.0,1.0
2008-05-28,26.54,26.82,26.54,26.79,3225,26.54,26.82,26.54,26.79,3225,0.0,1.0
2008-05-29,27.35,27.48,27.2301,27.2901,7650,27.35,27.48,27.2301,27.2901,7650,0.0,1.0
2008-05-30,27.07,27.16,27.03,27.16,2000,27.07,27.16,27.03,27.16,2000,0.0,1.0
2008-06-02,26.91,27.05,26.7996,27.05,6210,26.91,27.05,26.7996,27.05,6210,0.0,1.0
2008-06-03,27.29,27.29,27.24,27.24,850,27.29,27.29,27.24,27.24,850,0.0,1.0
2008-06-04,27.4,27.41,27.14,27.25,41631,27.4,27.41,27.14,27.25,41631,0.0,1.0
2008-06-05,27.45,27.63,27.4201,27.53,13275,27.45,27.63,27.4201,27.53,13275,0.0,1.0
2008-06-06,26.7022,27.01,26.7022,27.01,8111,26.7022,27.01,26.7022,27.01,8111,0.0,1.0
2008-06-09,26.94,26.96,26.63,26.75,3366,26.94,26.96,26.63,26.75,3366,0.0,1.0
2008-06-10,27.65,27.8081,27.36,27.45,16900,27.65,27.8081,27.36,27.45,16900,0.0,1.0
2008-06-11,27.2401,27.34,27.2401,27.34,2874,27.2401,27.34,27.2401,27.34,2874,0.0,1.0
2008-06-12,27.64,27.97,27.53,27.91,5644,27.64,27.97,27.53,27.91,5644,0.0,1.0
2008-06-13,27.64,27.64,27.64,27.64,0,27.64,27.64,27.64,27.64,0,0.0,1.0
2008-06-16,27.22,27.22,25.0,26.94,3000,27.22,27.22,25.0,26.94,3000,0.0,1.0
2008-06-17,27.23,27.27,27.19,27.27,7278,27.23,27.27,27.19,27.27,7278,0.0,1.0
2008-06-18,26.934,27.12,26.934,27.11,5300,26.934,27.12,26.934,27.11,5300,0.0,1.0
2008-06-19,26.79,26.79,26.67,26.67,490,26.79,26.79,26.67,26.67,490,0.0,1.0
2008-06-20,26.68,26.7144,26.57,26.7144,40980,26.68,26.7144,26.57,26.7144,40980,0.0,1.0
2008-06-23,27.28,27.3299,27.25,27.27,2773,27.28,27.3299,27.25,27.27,2773,0.0,1.0
2008-06-24,27.28,27.28,27.28,27.28,0,27.28,27.28,27.28,27.28,0,0.0,1.0
2008-06-25,27.5299,27.5299,27.28,27.28,10150,27.5299,27.5299,27.28,27.28,10150,0.0,1.0
2008-06-26,26.21,26.4902,26.21,26.42,11714,26.21,26.4902,26.21,26.42,11714,0.0,1.0
2008-06-27,25.9,26.1,25.9,26.1,2710,25.9,26.1,25.9,26.1,2710,0.0,1.0
2008-06-30,25.93,26.17,25.74,25.74,19491,25.93,26.17,25.74,25.74,19491,0.0,1.0
2008-07-01,25.59,25.67,25.46,25.5901,11166,25.59,25.67,25.46,25.5901,11166,0.0,1.0
2008-07-02,25.47,25.75,25.45,25.75,1465,25.47,25.75,25.45,25.75,1465,0.0,1.0
2008-07-03,25.87,25.87,25.71,25.72,1200,25.87,25.87,25.71,25.72,1200,0.0,1.0
2008-07-07,26.038,26.11,25.99,26.11,1762,26.038,26.11,25.99,26.11,1762,0.0,1.0
2008-07-08,26.12,26.36,26.03,26.08,7861,26.12,26.36,26.03,26.08,7861,0.0,1.0
2008-07-09,25.94,26.0499,25.93,25.98,4380,25.94,26.0499,25.93,25.98,4380,0.0,1.0
2008-07-10,25.38,25.72,25.38,25.51,5670,25.38,25.72,25.38,25.51,5670,0.0,1.0
2008-07-11,24.9116,25.12,24.86,24.97,8599,24.9116,25.12,24.86,24.97,8599,0.0,1.0
2008-07-14,24.68,24.86,24.64,24.86,8400,24.68,24.86,24.64,24.86,8400,0.0,1.0
2008-07-15,24.62,24.76,24.27,24.48,10132,24.62,24.76,24.27,24.48,10132,0.0,1.0
2008-07-16,25.13,25.13,24.5,24.5,45300,25.13,25.13,24.5,24.5,45300,0.0,1.0
2008-07-17,25.1932,25.26,24.51,24.97,14446,25.1932,25.26,24.51,24.97,14446,0.0,1.0
2008-07-18,25.2699,25.2699,25.04,25.24,28550,25.2699,25.2699,25.04,25.24,28550,0.0,1.0
2008-07-21,24.97,25.0,24.97,25.0,720,24.97,25.0,24.97,25.0,720,0.0,1.0
2008-07-22,25.4301,25.56,24.73,24.73,38060,25.4301,25.56,24.73,24.73,38060,0.0,1.0
2008-07-23,26.23,26.24,25.7,25.7,12343,26.23,26.24,25.7,25.7,12343,0.0,1.0
2008-07-24,26.225,26.225,25.953,26.01,1215,26.225,26.225,25.953,26.01,1215,0.0,1.0
2008-07-25,25.8906,26.2,25.8906,26.0601,4500,25.8906,26.2,25.8906,26.0601,4500,0.0,1.0
2008-07-28,26.03,26.116,25.82,26.06,3200,26.03,26.116,25.82,26.06,3200,0.0,1.0
2008-07-29,26.3,26.35,26.23,26.23,9900,26.3,26.35,26.23,26.23,9900,0.0,1.0
2008-07-30,26.54,26.9499,26.5,26.87,13203,26.54,26.9499,26.5,26.87,13203,0.0,1.0
2008-07-31,26.36,26.36,26.2401,26.29,9383,26.36,26.36,26.2401,26.29,9383,0.0,1.0
2008-08-01,26.5,26.5,26.33,26.33,3524,26.5,26.5,26.33,26.33,3524,0.0,1.0
2008-08-04,26.9401,27.0,26.6,26.6,4250,26.9401,27.0,26.6,26.6,4250,0.0,1.0
2008-08-05,27.6,27.6,27.2,27.2,7560,27.6,27.6,27.2,27.2,7560,0.0,1.0
2008-08-06,27.36,27.4299,27.26,27.26,3425,27.36,27.4299,27.26,27.26,3425,0.0,1.0
2008-08-07,27.73,27.73,27.45,27.45,4900,27.73,27.73,27.45,27.45,4900,0.0,1.0
2008-08-08,28.08,28.25,28.0356,28.2,17570,28.08,28.25,28.0356,28.2,17570,0.0,1.0
2008-08-11,29.02,29.15,28.1147,28.22,94655,29.02,29.15,28.1147,28.22,94655,0.0,1.0
2008-08-12,29.23,29.49,29.17,29.18,24576,29.23,29.49,29.17,29.18,24576,0.0,1.0
2008-08-13,28.92,29.3,28.91,29.1601,6175,28.92,29.3,28.91,29.1601,6175,0.0,1.0
2008-08-14,29.62,29.62,29.152,29.29,9300,29.62,29.62,29.152,29.29,9300,0.0,1.0
2008-08-15,30.09,30.3399,29.99,30.21,11460,30.09,30.3399,29.99,30.21,11460,0.0,1.0
2008-08-18,29.7201,30.02,29.7101,30.02,6570,29.7201,30.02,29.7101,30.02,6570,0.0,1.0
2008-08-19,29.27,30.17,29.27,30.17,19042,29.27,30.17,29.27,30.17,19042,0.0,1.0
2008-08-20,29.3901,29.63,29.3,29.32,14983,29.3901,29.63,29.3,29.32,14983,0.0,1.0
2008-08-21,28.52,28.8401,28.52,28.64,16100,28.52,28.8401,28.52,28.64,16100,0.0,1.0
2008-08-22,28.93,29.16,28.92,28.95,6268,28.93,29.16,28.92,28.95,6268,0.0,1.0
2008-08-25,29.15,29.27,29.05,29.05,4622,29.15,29.27,29.05,29.05,4622,0.0,1.0
2008-08-26,29.1,29.2399,28.96,29.22,10499,29.1,29.2399,28.96,29.22,10499,0.0,1.0
2008-08-27,29.09,29.09,28.83,28.83,4470,29.09,29.09,28.83,28.83,4470,0.0,1.0
2008-08-28,28.84,28.87,28.45,28.45,4506,28.84,28.87,28.45,28.45,4506,0.0,1.0
2008-08-29,28.88,28.92,28.68,28.68,4306,28.88,28.92,28.68,28.68,4306,0.0,1.0
2008-09-02,29.89,30.17,29.684,30.09,3827,29.89,30.17,29.684,30.09,3827,0.0,1.0
2008-09-03,29.96,30.1,29.73,29.91,5750,29.96,30.1,29.73,29.91,5750,0.0,1.0
2008-09-04,30.1,30.18,29.85,29.85,4590,30.1,30.18,29.85,29.85,4590,0.0,1.0
2008-09-05,29.98,30.2,29.6299,29.6299,6911,29.98,30.2,29.6299,29.6299,6911,0.0,1.0
2008-09-08,29.91,30.05,29.67,29.67,7450,29.91,30.05,29.67,29.67,7450,0.0,1.0
2008-09-09,30.7399,30.8099,30.46,30.46,15074,30.7399,30.8099,30.46,30.46,15074,0.0,1.0
2008-09-10,31.6756,31.6756,30.73,30.73,22440,31.6756,31.6756,30.73,30.73,22440,0.0,1.0
2008-09-11,32.0,32.21,31.75,31.94,27396,32.0,32.21,31.75,31.94,27396,0.0,1.0
2008-09-12,31.22,31.694,31.22,31.67,11586,31.22,31.694,31.22,31.67,11586,0.0,1.0
2008-09-15,30.3701,31.02,30.37,30.76,113225,30.3701,31.02,30.37,30.76,113225,0.0,1.0
2008-09-16,30.7999,30.7999,30.6,30.73,15100,30.7999,30.7999,30.6,30.73,15100,0.0,1.0
2008-09-17,27.73,30.6299,27.72,30.6299,35195,27.73,30.6299,27.72,30.6299,35195,0.0,1.0
2008-09-18,28.54,28.79,25.89,26.71,81197,28.54,28.79,25.89,26.71,81197,0.0,1.0
2008-09-19,27.8,499.99,27.56,27.69,43074,27.8,499.99,27.56,27.69,43074,0.0,1.0
2008-09-22,26.34,26.79,26.34,26.7,14638,26.34,26.79,26.34,26.7,14638,0.0,1.0
2008-09-23,27.08,27.08,26.5,26.52,3665,27.08,27.08,26.5,26.52,3665,0.0,1.0
2008-09-24,27.2892,27.5,26.56,26.56,148653,27.2892,27.5,26.56,26.56,148653,0.0,1.0
2008-09-25,27.27,27.75,27.1199,27.13,6301,27.27,27.75,27.1199,27.13,6301,0.0,1.0
2008-09-26,27.03,27.21,26.36,27.07,29245,27.03,27.21,26.36,27.07,29245,0.0,1.0
2008-09-29,26.2,27.0536,25.33,27.02,95259,26.2,27.0536,25.33,27.02,95259,0.0,1.0
2008-09-30,27.66,27.8,26.91,26.91,19301,27.66,27.8,26.91,26.91,19301,0.0,1.0
2008-10-01,27.5,27.63,26.7,27.19,28808,27.5,27.63,26.7,27.19,28808,0.0,1.0
2008-10-02,28.7199,28.7199,27.99,28.02,12182,28.7199,28.7199,27.99,28.02,12182,0.0,1.0
2008-10-03,28.53,29.06,28.38,28.9,47926,28.53,29.06,28.38,28.9,47926,0.0,1.0
2008-10-06,28.0088,28.038,27.17,27.47,17777,28.0088,28.038,27.17,27.47,17777,0.0,1.0
2008-10-07,27.18,27.5399,27.06,27.32,3684,27.18,27.5399,27.06,27.32,3684,0.0,1.0
2008-10-08,26.59,26.79,26.1034,26.24,4392,26.59,26.79,26.1034,26.24,4392,0.0,1.0
2008-10-09,26.27,27.29,26.27,27.14,1849,26.27,27.29,26.27,27.14,1849,0.0,1.0
2008-10-10,28.394,28.85,26.15,26.18,13243,28.394,28.85,26.15,26.18,13243,0.0,1.0
2008-10-13,28.8,29.13,28.115,28.35,4392,28.8,29.13,28.115,28.35,4392,0.0,1.0
2008-10-14,28.57,28.7558,28.39,28.49,5807,28.57,28.7558,28.39,28.49,5807,0.0,1.0
2008-10-15,28.4,28.96,28.15,28.94,36283,28.4,28.96,28.15,28.94,36283,0.0,1.0
2008-10-16,29.74,30.282,28.94,28.94,35189,29.74,30.282,28.94,28.94,35189,0.0,1.0
2008-10-17,30.36,30.73,30.2,30.62,17883,30.36,30.73,30.2,30.62,17883,0.0,1.0
2008-10-20,29.94,30.3862,29.94,30.27,14778,29.94,30.3862,29.94,30.27,14778,0.0,1.0
2008-10-21,30.82,31.07,30.55,30.62,85270,30.82,31.07,30.55,30.62,85270,0.0,1.0
2008-10-22,32.17,32.28,31.386,31.56,85908,32.17,32.28,31.386,31.56,85908,0.0,1.0
2008-10-23,32.47,32.87,32.15,32.87,76938,32.47,32.87,32.15,32.87,76938,0.0,1.0
2008-10-24,31.81,32.98,31.69,32.63,62864,31.81,32.98,31.69,32.63,62864,0.0,1.0
2008-10-27,32.02,32.2784,31.61,32.17,27064,32.02,32.2784,31.61,32.17,27064,0.0,1.0
2008-10-28,31.57,31.9,31.45,31.7,6617,31.57,31.9,31.45,31.7,6617,0.0,1.0
2008-10-29,31.18,31.3,30.51,31.02,14095,31.18,31.3,30.51,31.02,14095,0.0,1.0
2008-10-30,31.75,31.874,31.75,31.874,700,31.75,31.874,31.75,31.874,700,0.0,1.0
2008-10-31,32.25,32.28,31.6901,31.88,55018,32.25,32.28,31.6901,31.88,55018,0.0,1.0
2008-11-03,32.23,32.43,31.85,31.95,13309,32.23,32.43,31.85,31.95,13309,0.0,1.0
2008-11-04,30.5752,31.3123,30.34,31.06,20941,30.5752,31.3123,30.34,31.06,20941,0.0,1.0
2008-11-05,31.42,31.42,31.37,31.37,3300,31.42,31.42,31.37,31.37,3300,0.0,1.0
2008-11-06,31.65,33.36,30.99,30.99,21885,31.65,33.36,30.99,30.99,21885,0.0,1.0
2008-11-07,31.7,31.78,31.42,31.78,17300,31.7,31.78,31.42,31.78,17300,0.0,1.0
2008-11-10,31.07,31.3,30.87,30.87,1923,31.07,31.3,30.87,30.87,1923,0.0,1.0
2008-11-11,31.8,32.22,31.6701,31.6701,33065,31.8,32.22,31.6701,31.6701,33065,0.0,1.0
2008-11-12,32.68,32.68,32.2,32.29,7275,32.68,32.68,32.2,32.29,7275,0.0,1.0
2008-11-13,31.8808,33.19,31.8808,32.6,14645,31.8808,33.19,31.8808,32.6,14645,0.0,1.0
2008-11-14,31.2652,31.68,30.94,31.02,6714,31.2652,31.68,30.94,31.02,6714,0.0,1.0
2008-11-17,31.64,31.81,31.0601,31.81,5038,31.64,31.81,31.0601,31.81,5038,0.0,1.0
2008-11-18,31.83,31.83,31.36,31.68,7247,31.83,31.83,31.36,31.68,7247,0.0,1.0
2008-11-19,31.82,31.82,30.69,30.69,13117,31.82,31.82,30.69,30.69,13117,0.0,1.0
2008-11-20,31.03,31.64,30.2101,31.45,13581,31.03,31.64,30.2101,31.45,13581,0.0,1.0
2008-11-21,28.73,30.33,28.73,30.04,21823,28.73,30.33,28.73,30.04,21823,0.0,1.0
2008-11-24,27.894,28.17,27.37,28.17,82093,27.894,28.17,27.37,28.17,82093,0.0,1.0
2008-11-25,27.87,28.16,27.87,27.9299,16821,27.87,28.16,27.87,27.9299,16821,0.0,1.0
2008-11-26,28.17,28.38,27.95,27.95,18675,28.17,28.38,27.95,27.95,18675,0.0,1.0
2008-11-28,28.03,28.03,27.71,27.84,9099,28.03,28.03,27.71,27.84,9099,0.0,1.0
2008-12-01,29.49,29.6699,29.02,29.02,30600,29.49,29.6699,29.02,29.02,30600,0.0,1.0
2008-12-02,29.14,29.34,29.0,29.24,8475,29.14,29.34,29.0,29.24,8475,0.0,1.0
2008-12-03,29.41,29.72,29.3788,29.5,5455,29.41,29.72,29.3788,29.5,5455,0.0,1.0
2008-12-04,29.6,29.93,29.04,29.93,15984,29.6,29.93,29.04,29.93,15984,0.0,1.0
2008-12-05,29.9652,30.61,29.94,30.322,40783,29.9652,30.61,29.94,30.322,40783,0.0,1.0
2008-12-08,29.58,29.76,29.28,29.28,63701,29.58,29.76,29.28,29.28,63701,0.0,1.0
2008-12-09,29.4452,29.8599,29.3,29.8599,1937,29.4452,29.8599,29.3,29.8599,1937,0.0,1.0
2008-12-10,28.19,28.52,28.17,28.41,77849,28.19,28.52,28.17,28.41,77849,0.0,1.0
2008-12-11,27.99,27.99,27.41,27.58,8150,27.99,27.99,27.41,27.58,8150,0.0,1.0
2008-12-12,27.78,28.04,27.6,27.84,2962,27.78,28.04,27.6,27.84,2962,0.0,1.0
2008-12-15,27.29,27.61,27.07,27.41,16717,27.29,27.61,27.07,27.41,16717,0.0,1.0
2008-12-16,26.93,27.36,26.69,27.2728,35869,26.93,27.36,26.69,27.2728,35869,0.0,1.0
2008-12-17,26.19,26.9,25.88,26.9,20889,26.19,26.9,25.88,26.9,20889,0.0,1.0
2008-12-18,26.91,27.2,26.64,26.77,8287,26.91,27.2,26.64,26.77,8287,0.0,1.0
2008-12-19,27.41,27.47,27.21,27.47,11717,27.41,27.47,27.21,27.47,11717,0.0,1.0
2008-12-22,27.0,27.16,26.83,27.0,2363,27.0,27.16,26.83,27.0,2363,0.0,1.0
2008-12-23,27.26,27.58,27.05,27.5,1572,27.26,27.58,27.05,27.5,1572,0.0,1.0
2008-12-24,27.13,27.46,26.99,27.46,1089,27.13,27.46,26.99,27.46,1089,0.0,1.0
2008-12-26,26.1301,27.0,26.1301,27.0,6380,26.1301,27.0,26.1301,27.0,6380,0.0,1.0
2008-12-29,25.91,26.08,25.8135,25.84,20748,25.91,26.08,25.8135,25.84,20748,0.0,1.0
2008-12-30,26.22,26.33,26.12,26.15,7529,26.22,26.33,26.12,26.15,7529,0.0,1.0
2008-12-31,25.9184,26.6699,25.87,26.65,17248,25.9184,26.6699,25.87,26.65,17248,0.0,1.0
2009-01-02,26.1,26.32,25.818,26.32,2427,26.1,26.32,25.818,26.32,2427,0.0,1.0
2009-01-05,26.64,26.9,26.39,26.54,22161,26.64,26.9,26.39,26.54,22161,0.0,1.0
2009-01-06,26.3662,26.99,26.24,26.82,101080,26.3662,26.99,26.24,26.82,101080,0.0,1.0
2009-01-07,27.11,27.14,26.54,26.54,19910,27.11,27.14,26.54,26.54,19910,0.0,1.0
2009-01-08,26.33,26.76,26.33,26.76,12310,26.33,26.76,26.33,26.76,12310,0.0,1.0
2009-01-09,26.42,26.9704,26.27,26.52,8640,26.42,26.9704,26.27,26.52,8640,0.0,1.0
2009-01-12,27.7,27.78,27.26,27.32,36310,27.7,27.78,27.26,27.32,36310,0.0,1.0
2009-01-13,27.7005,27.75,27.43,27.64,35657,27.7005,27.75,27.43,27.64,35657,0.0,1.0
2009-01-14,27.9,28.0,27.6568,27.7,16507,27.9,28.0,27.6568,27.7,16507,0.0,1.0
2009-01-15,27.76,28.17,27.7,27.9,23440,27.76,28.17,27.7,27.9,23440,0.0,1.0
2009-01-16,26.9601,27.2546,26.9601,26.97,29829,26.9601,27.2546,26.9601,26.97,29829,0.0,1.0
2009-01-20,26.48,26.85,26.09,26.85,14592,26.48,26.85,26.09,26.85,14592,0.0,1.0
2009-01-21,26.6,26.86,26.57,26.59,12652,26.6,26.86,26.57,26.59,12652,0.0,1.0
2009-01-22,26.51,26.7,26.41,26.7,3941,26.51,26.7,26.41,26.7,3941,0.0,1.0
2009-01-23,25.27,25.96,25.18,25.71,13221,25.27,25.96,25.18,25.71,13221,0.0,1.0
2009-01-26,25.21,25.24,24.83,25.16,59692,25.21,25.24,24.83,25.16,59692,0.0,1.0
2009-01-27,25.4,25.56,25.06,25.56,9076,25.4,25.56,25.06,25.56,9076,0.0,1.0
2009-01-28,25.65,25.76,25.3798,25.3899,16162,25.65,25.76,25.3798,25.3899,16162,0.0,1.0
2009-01-29,25.0,25.8899,25.0,25.8799,4775,25.0,25.8899,25.0,25.8799,4775,0.0,1.0
2009-01-30,24.4622,24.88,24.4,24.8,28615,24.4622,24.88,24.4,24.8,28615,0.0,1.0
2009-02-02,25.18,25.18,24.7346,24.9,7655,25.18,25.18,24.7346,24.9,7655,0.0,1.0
2009-02-03,25.28,25.5,24.89,24.96,7595,25.28,25.5,24.89,24.96,7595,0.0,1.0
2009-02-04,25.09,25.24,25.0,25.24,26806,25.09,25.24,25.0,25.24,26806,0.0,1.0
2009-02-05,24.79,24.8905,24.59,24.6,4375,24.79,24.8905,24.59,24.6,4375,0.0,1.0
2009-02-06,24.9456,24.9456,24.82,24.89,4952,24.9456,24.9456,24.82,24.89,4952,0.0,1.0
2009-02-09,25.3,25.47,25.3,25.34,7780,25.3,25.47,25.3,25.34,7780,0.0,1.0
2009-02-10,24.82,25.01,24.74,24.97,10835,24.82,25.01,24.74,24.97,10835,0.0,1.0
2009-02-11,24.21,24.82,24.0,24.82,67357,24.21,24.82,24.0,24.82,67357,0.0,1.0
2009-02-12,24.05,24.24,23.9,24.1001,21425,24.05,24.24,23.9,24.1001,21425,0.0,1.0
2009-02-13,24.1745,24.37,24.1499,24.37,19437,24.1745,24.37,24.1499,24.37,19437,0.0,1.0
2009-02-17,23.4,23.5,23.27,23.46,45089,23.4,23.5,23.27,23.46,45089,0.0,1.0
2009-02-18,22.99,23.5632,22.99,23.46,22149,22.99,23.5632,22.99,23.46,22149,0.0,1.0
2009-02-19,23.3,23.4,23.08,23.26,57550,23.3,23.4,23.08,23.26,57550,0.0,1.0
2009-02-20,22.75,22.9,22.55,22.72,38524,22.75,22.9,22.55,22.72,38524,0.0,1.0
2009-02-23,22.8,23.36,22.67,23.36,84418,22.8,23.36,22.67,23.36,84418,0.0,1.0
2009-02-24,23.5999,23.71,22.87,23.04,55868,23.5999,23.71,22.87,23.04,55868,0.0,1.0
2009-02-25,24.0,24.0,23.18,23.83,80465,24.0,24.0,23.18,23.83,80465,0.0,1.0
2009-02-26,24.15,24.48,24.06,24.34,47530,24.15,24.48,24.06,24.34,47530,0.0,1.0
2009-02-27,24.17,24.52,23.56,24.01,37600,24.17,24.52,23.56,24.01,37600,0.0,1.0
2009-03-02,24.57,24.7177,23.91,24.02,44770,24.57,24.7177,23.91,24.02,44770,0.0,1.0
2009-03-03,24.82,25.0699,24.53,24.79,22583,24.82,25.0699,24.53,24.79,22583,0.0,1.0
2009-03-04,25.0557,25.1,24.7,24.7,28064,25.0557,25.1,24.7,24.7,28064,0.0,1.0
2009-03-05,24.26,24.84,24.26,24.74,23909,24.26,24.84,24.26,24.74,23909,0.0,1.0
2009-03-06,24.17,24.371,24.07,24.27,33683,24.17,24.371,24.07,24.27,33683,0.0,1.0
2009-03-09,24.68,24.8544,24.25,24.26,72995,24.68,24.8544,24.25,24.26,72995,0.0,1.0
2009-03-10,25.3,25.3952,24.95,25.2,49931,25.3,25.3952,24.95,25.2,49931,0.0,1.0
2009-03-11,25.04,25.33,24.86,25.25,46243,25.04,25.33,24.86,25.25,46243,0.0,1.0
2009-03-12,24.54,24.72,24.44,24.7,35625,24.54,24.72,24.44,24.7,35625,0.0,1.0
2009-03-13,24.45,24.6,24.3,24.3,31853,24.45,24.6,24.3,24.3,31853,0.0,1.0
2009-03-16,24.6,24.7688,24.54,24.69,13212,24.6,24.7688,24.54,24.69,13212,0.0,1.0
2009-03-17,24.82,24.83,24.74,24.7888,58403,24.82,24.83,24.74,24.7888,58403,0.0,1.0
2009-03-18,23.9801,25.6,23.91,25.15,340338,23.9801,25.6,23.91,25.15,340338,0.0,1.0
2009-03-19,23.69,23.94,23.6009,23.9,93011,23.69,23.94,23.6009,23.9,93011,0.0,1.0
2009-03-20,23.87,23.95,23.71,23.87,38516,23.87,23.95,23.71,23.87,38516,0.0,1.0
2009-03-23,24.28,24.28,23.81,23.93,58270,24.28,24.28,23.81,23.93,58270,0.0,1.0
2009-03-24,24.55,24.72,24.52,24.57,27236,24.55,24.72,24.52,24.57,27236,0.0,1.0
2009-03-25,24.3,24.6199,24.15,24.6,56409,24.3,24.6199,24.15,24.6,56409,0.0,1.0
2009-03-26,24.27,24.27,24.09,24.09,7380,24.27,24.27,24.09,24.09,7380,0.0,1.0
2009-03-27,24.61,24.64,24.5346,24.5346,7617,24.61,24.64,24.5346,24.5346,7617,0.0,1.0
2009-03-30,24.81,24.83,24.4433,24.83,20922,24.81,24.83,24.4433,24.83,20922,0.0,1.0
2009-03-31,24.74,24.78,24.6272,24.68,15819,24.74,24.78,24.6272,24.68,15819,0.0,1.0
2009-04-01,24.56,24.64,24.46,24.46,4753,24.56,24.64,24.46,24.46,4753,0.0,1.0
2009-04-02,25.16,25.26,24.98,25.12,32441,25.16,25.26,24.98,25.12,32441,0.0,1.0
2009-04-03,25.43,25.46,25.0,25.19,162436,25.43,25.46,25.0,25.19,162436,0.0,1.0
2009-04-06,26.1,26.15,25.8,25.8,82605,26.1,26.15,25.8,25.8,82605,0.0,1.0
2009-04-07,25.7,25.83,25.6666,25.83,39670,25.7,25.83,25.6666,25.83,39670,0.0,1.0
2009-04-08,25.744,25.75,25.52,25.56,5365,25.744,25.75,25.52,25.56,5365,0.0,1.0
2009-04-09,25.82,25.85,25.7,25.85,9981,25.82,25.85,25.7,25.85,9981,0.0,1.0
2009-04-13,25.42,25.4699,25.3,25.38,10726,25.42,25.4699,25.3,25.38,10726,0.0,1.0
2009-04-14,25.51,25.567,25.4,25.4,20048,25.51,25.567,25.4,25.4,20048,0.0,1.0
2009-04-15,25.49,25.53,25.37,25.53,10744,25.49,25.53,25.37,25.53,10744,0.0,1.0
2009-04-16,25.94,25.97,25.51,25.51,72940,25.94,25.97,25.51,25.51,72940,0.0,1.0
2009-04-17,26.15,26.21,25.9999,26.0,15332,26.15,26.21,25.9999,26.0,15332,0.0,1.0
2009-04-20,25.634,25.93,25.54,25.93,23615,25.634,25.93,25.54,25.93,23615,0.0,1.0
2009-04-21,25.72,25.8,25.41,25.44,38849,25.72,25.8,25.41,25.44,38849,0.0,1.0
2009-04-22,25.57,25.66,25.5,25.66,11916,25.57,25.66,25.5,25.66,11916,0.0,1.0
2009-04-23,25.18,25.47,25.0386,25.47,57675,25.18,25.47,25.0386,25.47,57675,0.0,1.0
2009-04-24,24.76,25.08,24.76,25.0001,6415,24.76,25.08,24.76,25.0001,6415,0.0,1.0
2009-04-27,25.11,25.11,24.88,25.0578,9495,25.11,25.11,24.88,25.0578,9495,0.0,1.0
2009-04-28,25.41,25.61,25.41,25.6,27220,25.41,25.61,25.41,25.6,27220,0.0,1.0
2009-04-29,25.27,25.44,25.23,25.31,27060,25.27,25.44,25.23,25.31,27060,0.0,1.0
2009-04-30,25.57,25.71,25.4301,25.71,12692,25.57,25.71,25.4301,25.71,12692,0.0,1.0
2009-05-01,25.66,25.73,25.5,25.73,28625,25.66,25.73,25.5,25.73,28625,0.0,1.0
2009-05-04,25.21,25.46,25.04,25.46,23870,25.21,25.46,25.04,25.46,23870,0.0,1.0
2009-05-05,25.254,25.37,24.89,24.9,44645,25.254,25.37,24.89,24.9,44645,0.0,1.0
2009-05-06,24.93,26.85,24.902,26.23,18974,24.93,26.85,24.902,26.23,18974,0.0,1.0
2009-05-07,24.91,24.9234,24.67,24.74,28900,24.91,24.9234,24.67,24.74,28900,0.0,1.0
2009-05-08,24.74,25.03,24.7301,24.8797,12801,24.74,25.03,24.7301,24.8797,12801,0.0,1.0
2009-05-11,24.8184,24.888,24.8,24.85,4244,24.8184,24.888,24.8,24.85,4244,0.0,1.0
2009-05-12,24.5501,24.77,24.55,24.68,11583,24.5501,24.77,24.55,24.68,11583,0.0,1.0
2009-05-13,24.46,24.68,24.4,24.68,2550,24.46,24.68,24.4,24.68,2550,0.0,1.0
2009-05-14,24.5,24.54,24.4404,24.5,13210,24.5,24.54,24.4404,24.5,13210,0.0,1.0
2009-05-15,24.34,24.45,24.32,24.44,8855,24.34,24.45,24.32,24.44,8855,0.0,1.0
2009-05-18,24.7,24.7382,24.34,24.34,260691,24.7,24.7382,24.34,24.34,260691,0.0,1.0
2009-05-19,24.53,24.64,24.43,24.64,13149,24.53,24.64,24.43,24.64,13149,0.0,1.0
2009-05-20,24.17,24.39,24.15,24.39,34968,24.17,24.39,24.15,24.39,34968,0.0,1.0
2009-05-21,23.694,24.2299,23.69,24.16,40344,23.694,24.2299,23.69,24.16,40344,0.0,1.0
2009-05-22,23.64,23.7,23.5479,23.57,38781,23.64,23.7,23.5479,23.57,38781,0.0,1.0
2009-05-26,23.75,23.97,23.7301,23.93,14941,23.75,23.97,23.7301,23.93,14941,0.0,1.0
2009-05-27,23.81,23.87,23.57,23.7101,62710,23.81,23.87,23.57,23.7101,62710,0.0,1.0
2009-05-28,23.55,23.6001,23.4018,23.59,27210,23.55,23.6001,23.4018,23.59,27210,0.0,1.0
2009-05-29,23.02,23.16,23.01,23.16,44177,23.02,23.16,23.01,23.16,44177,0.0,1.0
2009-06-01,23.15,23.15,22.84,22.84,59647,23.15,23.15,22.84,22.84,59647,0.0,1.0
2009-06-02,22.98,23.04,22.88,23.04,43176,22.98,23.04,22.88,23.04,43176,0.0,1.0
2009-06-03,23.46,23.46,23.0782,23.11,58032,23.46,23.46,23.0782,23.11,58032,0.0,1.0
2009-06-04,23.05,23.25,22.97,23.23,44954,23.05,23.25,22.97,23.23,44954,0.0,1.0
2009-06-05,23.62,23.62,23.3605,23.47,35722,23.62,23.62,23.3605,23.47,35722,0.0,1.0
2009-06-08,23.64,23.8035,23.626,23.72,23835,23.64,23.8035,23.626,23.72,23835,0.0,1.0
2009-06-09,23.57,23.6333,23.48,23.48,9127,23.57,23.6333,23.48,23.48,9127,0.0,1.0
2009-06-10,23.58,23.66,23.38,23.38,9471,23.58,23.66,23.38,23.38,9471,0.0,1.0
2009-06-11,23.63,23.75,23.44,23.71,58689,23.63,23.75,23.44,23.71,58689,0.0,1.0
2009-06-12,23.97,24.0,23.89,23.93,19747,23.97,24.0,23.89,23.93,19747,0.0,1.0
2009-06-15,24.24,24.3,24.07,24.07,61142,24.24,24.3,24.07,24.07,61142,0.0,1.0
2009-06-16,24.08,24.19,24.0201,24.05,30536,24.08,24.19,24.0201,24.05,30536,0.0,1.0
2009-06-17,23.95,24.2199,23.95,24.11,17946,23.95,24.2199,23.95,24.11,17946,0.0,1.0
2009-06-18,24.1299,24.13,23.95,23.99,13061,24.1299,24.13,23.95,23.99,13061,0.0,1.0
2009-06-19,24.09,24.11,24.02,24.07,5660,24.09,24.11,24.02,24.07,5660,0.0,1.0
2009-06-22,24.39,24.448,24.3518,24.42,18512,24.39,24.448,24.3518,24.42,18512,0.0,1.0
2009-06-23,24.3,24.51,24.2601,24.37,25830,24.3,24.51,24.2601,24.37,25830,0.0,1.0
2009-06-24,24.14,24.2391,24.0,24.02,18906,24.14,24.2391,24.0,24.02,18906,0.0,1.0
2009-06-25,23.96,24.0488,23.96,24.02,4315,23.96,24.0488,23.96,24.02,4315,0.0,1.0
2009-06-26,23.93,23.953,23.83,23.83,18011,23.93,23.953,23.83,23.83,18011,0.0,1.0
2009-06-29,23.99,24.06,23.95,24.06,11620,23.99,24.06,23.95,24.06,11620,0.0,1.0
2009-06-30,24.25,24.35,24.04,24.04,96327,24.25,24.35,24.04,24.04,96327,0.0,1.0
2009-07-01,23.9,23.98,23.76,23.98,9711,23.9,23.98,23.76,23.98,9711,0.0,1.0
2009-07-02,24.19,24.2243,24.15,24.2147,3150,24.19,24.2243,24.15,24.2147,3150,0.0,1.0
2009-07-06,24.36,24.456,24.352,24.41,10883,24.36,24.456,24.352,24.41,10883,0.0,1.0
2009-07-07,24.38,24.4,24.22,24.3798,8991,24.38,24.4,24.22,24.3798,8991,0.0,1.0
2009-07-08,24.77,24.82,24.523,24.53,34887,24.77,24.82,24.523,24.53,34887,0.0,1.0
2009-07-09,24.68,24.7,24.5299,24.66,571767,24.68,24.7,24.5299,24.66,571767,0.0,1.0
2009-07-10,24.677,25.1,24.64,25.1,696824,24.677,25.1,24.64,25.1,696824,0.0,1.0
2009-07-13,24.49,24.78,24.3679,24.67,253128,24.49,24.78,24.3679,24.67,253128,0.0,1.0
2009-07-14,24.31,24.39,24.25,24.3,85638,24.31,24.39,24.25,24.3,85638,0.0,1.0
2009-07-15,23.92,23.97,23.84,23.94,212808,23.92,23.97,23.84,23.94,212808,0.0,1.0
2009-07-16,24.03,24.065,23.954,23.97,78981,24.03,24.065,23.954,23.97,78981,0.0,1.0
2009-07-17,24.0,24.0199,23.9101,23.97,63291,24.0,24.0199,23.9101,23.97,63291,0.0,1.0
2009-07-20,23.6,23.71,23.49,23.58,149726,23.6,23.71,23.49,23.58,149726,0.0,1.0
2009-07-21,23.72,23.8,23.56,23.56,174986,23.72,23.8,23.56,23.56,174986,0.0,1.0
2009-07-22,23.64,23.81,23.55,23.81,85505,23.64,23.81,23.55,23.81,85505,0.0,1.0
2009-07-23,23.6301,23.7,23.44,23.7,117180,23.6301,23.7,23.44,23.7,117180,0.0,1.0
2009-07-24,23.63,23.636,23.54,23.62,42639,23.63,23.636,23.54,23.62,42639,0.0,1.0
2009-07-27,23.54,23.611,23.45,23.47,65592,23.54,23.611,23.45,23.47,65592,0.0,1.0
2009-07-28,23.95,24.057,23.78,23.78,78791,23.95,24.057,23.78,23.78,78791,0.0,1.0
2009-07-29,24.23,24.2892,24.04,24.09,40349,24.23,24.2892,24.04,24.09,40349,0.0,1.0
2009-07-30,24.11,24.1455,24.0,24.12,45892,24.11,24.1455,24.0,24.12,45892,0.0,1.0
2009-07-31,23.58,24.05,23.47,24.05,91815,23.58,24.05,23.47,24.05,91815,0.0,1.0
2009-08-03,23.46,23.5147,23.31,23.4,169086,23.46,23.5147,23.31,23.4,169086,0.0,1.0
2009-08-04,23.25,23.4321,23.14,23.4,83822,23.25,23.4321,23.14,23.4,83822,0.0,1.0
2009-08-05,23.28,23.409,23.19,23.2,49181,23.28,23.409,23.19,23.2,49181,0.0,1.0
2009-08-06,23.29,23.4992,23.17,23.17,154186,23.29,23.4992,23.17,23.17,154186,0.0,1.0
2009-08-07,23.52,23.5399,23.39,23.4,27644,23.52,23.5399,23.39,23.4,27644,0.0,1.0
2009-08-10,23.75,23.81,23.7,23.74,59271,23.75,23.81,23.7,23.74,59271,0.0,1.0
2009-08-11,23.78,23.848,23.748,23.83,12824,23.78,23.848,23.748,23.83,12824,0.0,1.0
2009-08-12,23.71,23.83,23.61,23.83,24765,23.71,23.83,23.61,23.83,24765,0.0,1.0
2009-08-13,23.533,23.58,23.4665,23.47,18123,23.533,23.58,23.4665,23.47,18123,0.0,1.0
2009-08-14,23.69,23.83,23.3,23.48,46302,23.69,23.83,23.3,23.48,46302,0.0,1.0
2009-08-17,24.06,24.1499,24.0201,24.11,22675,24.06,24.1499,24.0201,24.11,22675,0.0,1.0
2009-08-18,24.01,24.05,23.95,24.05,35999,24.01,24.05,23.95,24.05,35999,0.0,1.0
2009-08-19,23.84,24.05,23.796,24.05,27788,23.84,24.05,23.796,24.05,27788,0.0,1.0
2009-08-20,23.9,23.954,23.85,23.9,20677,23.9,23.954,23.85,23.9,20677,0.0,1.0
2009-08-21,23.57,23.612,23.54,23.6,36494,23.57,23.612,23.54,23.6,36494,0.0,1.0
2009-08-24,23.94,24.02,23.57,23.6,73361,23.94,24.02,23.57,23.6,73361,0.0,1.0
2009-08-25,23.78,23.87,23.64,23.64,15329,23.78,23.87,23.64,23.64,15329,0.0,1.0
2009-08-26,23.79,23.91,23.76,23.79,17362,23.79,23.91,23.76,23.79,17362,0.0,1.0
2009-08-27,23.71,23.86,23.6701,23.8,36579,23.71,23.86,23.6701,23.8,36579,0.0,1.0
2009-08-28,23.51,23.54,23.44,23.49,46003,23.51,23.54,23.44,23.49,46003,0.0,1.0
2009-08-31,23.6699,23.73,23.61,23.68,31075,23.6699,23.73,23.61,23.68,31075,0.0,1.0
2009-09-01,23.49,23.66,23.49,23.66,17510,23.49,23.66,23.49,23.66,17510,0.0,1.0
2009-09-02,22.9,23.31,22.88,23.31,166468,22.9,23.31,22.88,23.31,166468,0.0,1.0
2009-09-03,22.57,22.84,22.45,22.81,176209,22.57,22.84,22.45,22.81,176209,0.0,1.0
2009-09-04,22.55,22.77,22.5,22.65,57199,22.55,22.77,22.5,22.65,57199,0.0,1.0
2009-09-08,22.54,22.5799,20.78,22.28,962197,22.54,22.5799,20.78,22.28,962197,0.0,1.0
2009-09-09,22.67,22.7,22.37,22.43,70309,22.67,22.7,22.37,22.43,70309,0.0,1.0
2009-09-10,22.53,22.71,22.478,22.71,42187,22.53,22.71,22.478,22.71,42187,0.0,1.0
2009-09-11,22.25,22.37,22.15,22.23,27086,22.25,22.37,22.15,22.23,27086,0.0,1.0
2009-09-14,22.48,22.52,22.3665,22.41,24507,22.48,22.52,22.3665,22.41,24507,0.0,1.0
2009-09-15,22.25,22.54,22.2318,22.54,20401,22.25,22.54,22.2318,22.54,20401,0.0,1.0
2009-09-16,21.98,22.07,21.9428,21.98,65865,21.98,22.07,21.9428,21.98,65865,0.0,1.0
2009-09-17,22.11,22.2,21.92,22.02,35487,22.11,22.2,21.92,22.02,35487,0.0,1.0
2009-09-18,22.22,22.22,21.99,22.02,12480,22.22,22.22,21.99,22.02,12480,0.0,1.0
2009-09-21,22.37,22.53,22.3,22.48,15475,22.37,22.53,22.3,22.48,15475,0.0,1.0
2009-09-22,22.03,22.1,22.0,22.0,9970,22.03,22.1,22.0,22.0,9970,0.0,1.0
2009-09-23,22.27,22.27,21.988,22.14,10129,22.27,22.27,21.988,22.14,10129,0.0,1.0
2009-09-24,22.6,22.64,22.093,22.13,54291,22.6,22.64,22.093,22.13,54291,0.0,1.0
2009-09-25,22.72,22.77,22.61,22.71,43148,22.72,22.77,22.61,22.71,43148,0.0,1.0
2009-09-28,22.68,22.7021,22.5101,22.66,104796,22.68,22.7021,22.5101,22.66,104796,0.0,1.0
2009-09-29,22.62,22.66,22.5465,22.66,4250,22.62,22.66,22.5465,22.66,4250,0.0,1.0
2009-09-30,22.27,22.53,22.21,22.41,25585,22.27,22.53,22.21,22.41,25585,0.0,1.0
2009-10-01,22.47,22.47,22.27,22.27,9733,22.47,22.47,22.27,22.27,9733,0.0,1.0
2009-10-02,22.38,22.5,22.32,22.5,34909,22.38,22.5,22.32,22.5,34909,0.0,1.0
2009-10-05,22.03,22.3478,22.03,22.3378,9890,22.03,22.3478,22.03,22.3378,9890,0.0,1.0
2009-10-06,21.488,21.7,21.4332,21.67,69421,21.488,21.7,21.4332,21.67,69421,0.0,1.0
2009-10-07,21.47,21.5594,21.42,21.49,25770,21.47,21.5594,21.42,21.49,25770,0.0,1.0
2009-10-08,21.17,21.45,21.0608,21.38,27595,21.17,21.45,21.0608,21.38,27595,0.0,1.0
2009-10-09,21.35,21.44,21.3135,21.33,13183,21.35,21.44,21.3135,21.33,13183,0.0,1.0
2009-10-12,21.2,21.25,21.1,21.25,9145,21.2,21.25,21.1,21.25,9145,0.0,1.0
2009-10-13,21.05,21.16,20.99,21.16,18992,21.05,21.16,20.99,21.16,18992,0.0,1.0
2009-10-14,21.07,21.104,20.9599,21.0,22122,21.07,21.104,20.9599,21.0,22122,0.0,1.0
2009-10-15,21.35,21.35,21.08,21.23,43090,21.35,21.35,21.08,21.23,43090,0.0,1.0
2009-10-16,21.25,21.4,21.21,21.4,7741,21.25,21.4,21.21,21.4,7741,0.0,1.0
2009-10-19,21.02,21.2899,21.02,21.2899,9481,21.02,21.2899,21.02,21.2899,9481,0.0,1.0
2009-10-20,21.15,21.1594,21.03,21.03,3533,21.15,21.1594,21.03,21.03,3533,0.0,1.0
2009-10-21,21.14,21.24,21.02,21.24,7478,21.14,21.24,21.02,21.24,7478,0.0,1.0
2009-10-22,21.12,21.21,21.0879,21.19,3464,21.12,21.21,21.0879,21.19,3464,0.0,1.0
2009-10-23,21.2299,21.28,21.01,21.01,11250,21.2299,21.28,21.01,21.01,11250,0.0,1.0
2009-10-26,21.56,21.5994,21.1079,21.2,24796,21.56,21.5994,21.1079,21.2,24796,0.0,1.0
2009-10-27,21.59,21.717,21.54,21.58,15225,21.59,21.717,21.54,21.58,15225,0.0,1.0
2009-10-28,21.84,21.85,21.63,21.67,20182,21.84,21.85,21.63,21.67,20182,0.0,1.0
2009-10-29,21.41,21.64,21.376,21.64,32755,21.41,21.64,21.376,21.64,32755,0.0,1.0
2009-10-30,21.44,21.6594,21.38,21.49,25130,21.44,21.6594,21.38,21.49,25130,0.0,1.0
2009-11-02,21.2,21.27,21.08,21.21,14768,21.2,21.27,21.08,21.21,14768,0.0,1.0
2009-11-03,20.62,21.18,20.5879,21.18,48299,20.62,21.18,20.5879,21.18,48299,0.0,1.0
2009-11-04,20.4799,20.59,20.37,20.48,37933,20.4799,20.59,20.37,20.48,37933,0.0,1.0
2009-11-05,20.49,20.57,20.4899,20.54,16777,20.49,20.57,20.4899,20.54,16777,0.0,1.0
2009-11-06,20.38,20.4415,20.29,20.3701,26259,20.38,20.4415,20.29,20.3701,26259,0.0,1.0
2009-11-09,20.21,20.28,20.09,20.11,36414,20.21,20.28,20.09,20.11,36414,0.0,1.0
2009-11-10,20.2,20.32,20.183,20.2,11262,20.2,20.32,20.183,20.2,11262,0.0,1.0
2009-11-11,19.9499,20.04,19.928,19.94,53071,19.9499,20.04,19.928,19.94,53071,0.0,1.0
2009-11-12,20.23,20.248,19.9801,20.02,43400,20.23,20.248,19.9801,20.02,43400,0.0,1.0
2009-11-13,19.91,20.17,19.9,20.17,27044,19.91,20.17,19.9,20.17,27044,0.0,1.0
2009-11-16,19.51,19.73,19.4121,19.73,36095,19.51,19.73,19.4121,19.73,36095,0.0,1.0
2009-11-17,19.43,19.6621,19.43,19.64,12990,19.43,19.6621,19.43,19.64,12990,0.0,1.0
2009-11-18,19.38,19.46,19.23,19.3,59413,19.38,19.46,19.23,19.3,59413,0.0,1.0
2009-11-19,19.36,19.7,19.36,19.48,19405,19.36,19.7,19.36,19.48,19405,0.0,1.0
2009-11-20,19.24,19.52,19.24,19.47,23543,19.24,19.52,19.24,19.47,23543,0.0,1.0
2009-11-23,18.97,19.0182,18.7701,18.89,106456,18.97,19.0182,18.7701,18.89,106456,0.0,1.0
2009-11-24,18.88,19.0,18.8579,18.88,41105,18.88,19.0,18.8579,18.88,41105,0.0,1.0
2009-11-25,18.47,18.7,18.4399,18.67,68848,18.47,18.7,18.4399,18.67,68848,0.0,1.0
2009-11-27,18.78,19.22,18.6312,19.22,67765,18.78,19.22,18.6312,19.22,67765,0.0,1.0
2009-11-30,18.66,18.954,18.64,18.93,53375,18.66,18.954,18.64,18.93,53375,0.0,1.0
2009-12-01,18.4,18.47,18.3,18.4,70106,18.4,18.47,18.3,18.4,70106,0.0,1.0
2009-12-02,18.106,18.22,18.09,18.16,77213,18.106,18.22,18.09,18.16,77213,0.0,1.0
2009-12-03,18.16,18.25,18.02,18.18,87503,18.16,18.25,18.02,18.18,87503,0.0,1.0
2009-12-04,18.97,19.15,18.4001,18.42,210481,18.97,19.15,18.4001,18.42,210481,0.0,1.0
2009-12-07,19.07,19.34,18.9,19.28,136507,19.07,19.34,18.9,19.28,136507,0.0,1.0
2009-12-08,19.43,19.5146,19.084,19.12,91121,19.43,19.5146,19.084,19.12,91121,0.0,1.0
2009-12-09,19.4201,19.6599,19.17,19.32,99107,19.4201,19.6599,19.17,19.32,99107,0.0,1.0
2009-12-10,19.41,19.537,19.41,19.43,150795,19.41,19.537,19.41,19.43,150795,0.0,1.0
2009-12-11,19.66,19.72,19.4328,19.44,44164,19.66,19.72,19.4328,19.44,44164,0.0,1.0
2009-12-14,19.51,19.6,19.473,19.56,46047,19.51,19.6,19.473,19.56,46047,0.0,1.0
2009-12-15,19.52,19.6399,19.48,19.55,23140,19.52,19.6399,19.48,19.55,23140,0.0,1.0
2009-12-16,19.3,19.44,19.25,19.43,40080,19.3,19.44,19.25,19.43,40080,0.0,1.0
2009-12-17,19.98,19.99,19.604,19.62,68623,19.98,19.99,19.604,19.62,68623,0.0,1.0
2009-12-18,19.73,19.91,19.65,19.89,35323,19.73,19.91,19.65,19.89,35323,0.0,1.0
2009-12-21,20.04,20.06,19.66,19.66,92803,20.04,20.06,19.66,19.66,92803,0.0,1.0
2009-12-22,20.18,20.286,20.04,20.08,60437,20.18,20.286,20.04,20.08,60437,0.0,1.0
2009-12-23,20.11,20.11,19.9644,20.06,69091,20.11,20.11,19.9644,20.06,69091,0.0,1.0
2009-12-24,19.79,19.9,19.79,19.9,18556,19.79,19.9,19.79,19.9,18556,0.0,1.0
2009-12-28,19.78,19.874,19.7101,19.73,40767,19.78,19.874,19.7101,19.73,40767,0.0,1.0
2009-12-29,19.96,19.96,19.83,19.83,27634,19.96,19.96,19.83,19.83,27634,0.0,1.0
2009-12-30,20.04,20.0964,20.0,20.06,16340,20.04,20.0964,20.0,20.06,16340,0.0,1.0
2009-12-31,19.96,19.9799,19.86,19.87,13895,19.96,19.9799,19.86,19.87,13895,0.0,1.0
2010-01-04,19.5,19.58,19.44,19.52,48706,19.5,19.58,19.44,19.52,48706,0.0,1.0
2010-01-05,19.51,19.58,19.4,19.53,24755,19.51,19.58,19.4,19.53,24755,0.0,1.0
2010-01-06,19.18,19.36,19.14,19.36,41678,19.18,19.36,19.14,19.36,41678,0.0,1.0
2010-01-07,19.31,19.35,19.24,19.25,17470,19.31,19.35,19.24,19.25,17470,0.0,1.0
2010-01-08,19.22,19.381,19.18,19.22,9268,19.22,19.381,19.18,19.22,9268,0.0,1.0
2010-01-11,18.92,18.9699,18.81,18.88,27927,18.92,18.9699,18.81,18.88,27927,0.0,1.0
2010-01-12,19.39,19.43,18.9,19.01,80677,19.39,19.43,18.9,19.01,80677,0.0,1.0
2010-01-13,19.21,19.57,19.1901,19.32,39847,19.21,19.57,19.1901,19.32,39847,0.0,1.0
2010-01-14,19.11,19.301,19.0501,19.18,18506,19.11,19.301,19.0501,19.18,18506,0.0,1.0
2010-01-15,19.33,19.37,19.25,19.25,7666,19.33,19.37,19.25,19.25,7666,0.0,1.0
2010-01-19,19.2,19.317,19.18,19.2899,11295,19.2,19.317,19.18,19.2899,11295,0.0,1.0
2010-01-20,19.69,19.7567,19.5,19.5,54852,19.69,19.7567,19.5,19.5,54852,0.0,1.0
2010-01-21,19.99,20.08,19.7499,19.77,47740,19.99,20.08,19.7499,19.77,47740,0.0,1.0
2010-01-22,20.02,20.19,19.94,20.05,58957,20.02,20.19,19.94,20.05,58957,0.0,1.0
2010-01-25,19.97,19.9984,19.92,19.96,85503,19.97,19.9984,19.92,19.96,85503,0.0,1.0
2010-01-26,19.9494,20.04,19.88,20.04,24841,19.9494,20.04,19.88,20.04,24841,0.0,1.0
2010-01-27,20.14,20.19,19.9001,19.93,16470,20.14,20.19,19.9001,19.93,16470,0.0,1.0
2010-01-28,20.15,20.36,19.99,19.99,20662,20.15,20.36,19.99,19.99,20662,0.0,1.0
2010-01-29,20.23,20.35,20.1901,20.26,64391,20.23,20.35,20.1901,20.26,64391,0.0,1.0
2010-02-01,19.77,20.1306,19.7501,20.12,56530,19.77,20.1306,19.7501,20.12,56530,0.0,1.0
2010-02-02,19.63,19.73,19.5301,19.63,45582,19.63,19.73,19.5301,19.63,45582,0.0,1.0
2010-02-03,19.72,19.74,19.55,19.63,56747,19.72,19.74,19.55,19.63,56747,0.0,1.0
2010-02-04,20.5399,20.64,20.09,20.09,228107,20.5399,20.64,20.09,20.09,228107,0.0,1.0
2010-02-05,20.48,20.93,20.48,20.67,124924,20.48,20.93,20.48,20.67,124924,0.0,1.0
2010-02-08,20.59,20.59,20.39,20.5,65655,20.59,20.59,20.39,20.5,65655,0.0,1.0
2010-02-09,20.338,20.4205,20.2,20.39,48255,20.338,20.4205,20.2,20.39,48255,0.0,1.0
2010-02-10,20.38,20.56,20.33,20.4,31519,20.38,20.56,20.33,20.4,31519,0.0,1.0
2010-02-11,19.99,20.329,19.9299,20.31,114894,19.99,20.329,19.9299,20.31,114894,0.0,1.0
2010-02-12,20.01,20.31,20.0,20.19,42249,20.01,20.31,20.0,20.19,42249,0.0,1.0
2010-02-16,19.52,19.61,19.49,19.57,60693,19.52,19.61,19.49,19.57,60693,0.0,1.0
2010-02-17,19.62,19.67,19.45,19.5,31712,19.62,19.67,19.45,19.5,31712,0.0,1.0
2010-02-18,19.47,19.588,19.28,19.53,42652,19.47,19.588,19.28,19.53,42652,0.0,1.0
2010-02-19,19.56,19.66,19.39,19.57,22738,19.56,19.66,19.39,19.57,22738,0.0,1.0
2010-02-22,19.64,19.68,19.49,19.49,17850,19.64,19.68,19.49,19.49,17850,0.0,1.0
2010-02-23,19.87,19.8999,19.67,19.67,33142,19.87,19.8999,19.67,19.67,33142,0.0,1.0
2010-02-24,19.97,19.99,19.8102,19.97,30698,19.97,19.99,19.8102,19.97,30698,0.0,1.0
2010-02-25,19.7606,20.09,19.73,20.09,17833,19.7606,20.09,19.73,20.09,17833,0.0,1.0
2010-02-26,19.5866,19.71,19.54,19.69,17588,19.5866,19.71,19.54,19.69,17588,0.0,1.0
2010-03-01,19.55,19.65,19.48,19.56,57762,19.55,19.65,19.48,19.56,57762,0.0,1.0
2010-03-02,19.27,19.471,19.2,19.47,94590,19.27,19.471,19.2,19.47,94590,0.0,1.0
2010-03-03,19.15,19.24,19.0899,19.21,32238,19.15,19.24,19.0899,19.21,32238,0.0,1.0
2010-03-04,19.3,19.36,19.21,19.22,125776,19.3,19.36,19.21,19.22,125776,0.0,1.0
2010-03-05,19.3,19.3,19.15,19.23,32473,19.3,19.3,19.15,19.23,32473,0.0,1.0
2010-03-08,19.46,19.49,19.23,19.23,40885,19.46,19.49,19.23,19.23,40885,0.0,1.0
2010-03-09,19.49,19.61,19.4201,19.61,14285,19.49,19.61,19.4201,19.61,14285,0.0,1.0
2010-03-10,19.74,19.76,19.372,19.47,55211,19.74,19.76,19.372,19.47,55211,0.0,1.0
2010-03-11,19.7,19.8024,19.7,19.74,11940,19.7,19.8024,19.7,19.74,11940,0.0,1.0
2010-03-12,19.82,19.85,19.661,19.7,6700,19.82,19.85,19.661,19.7,6700,0.0,1.0
2010-03-15,19.73,19.8198,19.73,19.79,23814,19.73,19.8198,19.73,19.79,23814,0.0,1.0
2010-03-16,19.3899,19.46,19.3899,19.46,66020,19.3899,19.46,19.3899,19.46,66020,0.0,1.0
2010-03-17,19.492,19.492,19.39,19.39,8090,19.492,19.492,19.39,19.39,8090,0.0,1.0
2010-03-18,19.3801,19.398,19.34,19.34,5998,19.3801,19.398,19.34,19.34,5998,0.0,1.0
2010-03-19,19.74,19.81,19.44,19.4401,35579,19.74,19.81,19.44,19.4401,35579,0.0,1.0
2010-03-22,19.8319,19.97,19.81,19.94,19589,19.8319,19.97,19.81,19.94,19589,0.0,1.0
2010-03-23,19.75,19.91,19.75,19.91,7295,19.75,19.91,19.75,19.91,7295,0.0,1.0
2010-03-24,20.1,20.12,19.9701,19.98,23286,20.1,20.12,19.9701,19.98,23286,0.0,1.0
2010-03-25,20.0224,20.0699,19.96,19.97,10395,20.0224,20.0699,19.96,19.97,10395,0.0,1.0
2010-03-26,19.69,19.95,19.69,19.94,24030,19.69,19.95,19.69,19.94,24030,0.0,1.0
2010-03-29,19.67,19.706,19.64,19.64,23524,19.67,19.706,19.64,19.64,23524,0.0,1.0
2010-03-30,19.81,19.81,19.66,19.66,8330,19.81,19.81,19.66,19.66,8330,0.0,1.0
2010-03-31,19.6699,19.84,19.55,19.55,1153131,19.6699,19.84,19.55,19.55,1153131,0.0,1.0
2010-04-01,19.44,19.5,19.38,19.48,953723,19.44,19.5,19.38,19.48,953723,0.0,1.0
2010-04-05,19.31,19.4,19.27,19.37,415999,19.31,19.4,19.27,19.37,415999,0.0,1.0
2010-04-06,19.27,19.31,19.2,19.31,213711,19.27,19.31,19.2,19.31,213711,0.0,1.0
2010-04-07,18.98,19.55,18.9,19.13,1377127,18.98,19.55,18.9,19.13,1377127,0.0,1.0
2010-04-08,18.94,19.01,18.9,18.95,514576,18.94,19.01,18.9,18.95,514576,0.0,1.0
2010-04-09,18.76,18.921,18.71,18.86,183112,18.76,18.921,18.71,18.86,183112,0.0,1.0
2010-04-12,18.91,18.91,18.68,18.77,274023,18.91,18.91,18.68,18.77,274023,0.0,1.0
2010-04-13,18.95,19.07,18.87,18.89,223216,18.95,19.07,18.87,18.89,223216,0.0,1.0
2010-04-14,18.88,18.92,18.77,18.84,17784,18.88,18.92,18.77,18.84,17784,0.0,1.0
2010-04-15,18.77,18.9,18.76,18.9,11655,18.77,18.9,18.76,18.9,11655,0.0,1.0
2010-04-16,19.21,19.31,18.8901,19.01,93582,19.21,19.31,18.8901,19.01,93582,0.0,1.0
2010-04-19,19.2499,19.3,19.21,19.29,65500,19.2499,19.3,19.21,19.29,65500,0.0,1.0
2010-04-20,19.17,19.18,19.04,19.12,10256,19.17,19.18,19.04,19.12,10256,0.0,1.0
2010-04-21,19.01,19.1501,18.96,19.1,45315,19.01,19.1501,18.96,19.1,45315,0.0,1.0
2010-04-22,19.11,19.29,19.09,19.19,72315,19.11,19.29,19.09,19.19,72315,0.0,1.0
2010-04-23,18.8667,19.24,18.8474,19.21,199433,18.8667,19.24,18.8474,19.21,199433,0.0,1.0
2010-04-26,18.9038,18.9434,18.8702,18.91,25416,18.9038,18.9434,18.8702,18.91,25416,0.0,1.0
2010-04-27,18.6,18.9166,18.59,18.9166,29230,18.6,18.9166,18.59,18.9166,29230,0.0,1.0
2010-04-28,18.66,18.7798,18.54,18.7,57047,18.66,18.7798,18.54,18.7,57047,0.0,1.0
2010-04-29,18.68,18.74,18.63,18.74,29394,18.68,18.74,18.63,18.74,29394,0.0,1.0
2010-04-30,18.46,18.5,18.42,18.5,36395,18.46,18.5,18.42,18.5,36395,0.0,1.0
2010-05-03,18.4,18.42,18.32,18.39,5211,18.4,18.42,18.32,18.39,5211,0.0,1.0
2010-05-04,18.6099,18.63,18.215,18.29,29812,18.6099,18.63,18.215,18.29,29812,0.0,1.0
2010-05-05,18.5,18.7634,18.5,18.76,14012,18.5,18.7634,18.5,18.76,14012,0.0,1.0
2010-05-06,17.94,18.44,17.94,18.44,68725,17.94,18.44,17.94,18.44,68725,0.0,1.0
2010-05-07,18.0,18.24,17.9401,18.08,21365,18.0,18.24,17.9401,18.08,21365,0.0,1.0
2010-05-10,18.1,18.21,18.05,18.11,38913,18.1,18.21,18.05,18.11,38913,0.0,1.0
2010-05-11,17.62,17.86,17.58,17.78,52976,17.62,17.86,17.58,17.78,52976,0.0,1.0
2010-05-12,17.5,17.57,17.38,17.5,77572,17.5,17.57,17.38,17.5,77572,0.0,1.0
2010-05-13,17.574,17.696,17.4501,17.5,47722,17.574,17.696,17.4501,17.5,47722,0.0,1.0
2010-05-14,17.65,17.832,17.4015,17.43,160676,17.65,17.832,17.4015,17.43,160676,0.0,1.0
2010-05-17,17.82,17.83,17.55,17.64,120407,17.82,17.83,17.55,17.64,120407,0.0,1.0
2010-05-18,17.81,17.96,17.69,17.91,77260,17.81,17.96,17.69,17.91,77260,0.0,1.0
2010-05-19,18.26,18.31,17.99,17.99,114696,18.26,18.31,17.99,17.99,114696,0.0,1.0
2010-05-20,18.38,18.44,18.19,18.34,68766,18.38,18.44,18.19,18.34,68766,0.0,1.0
2010-05-21,18.49,18.59,18.33,18.5,101325,18.49,18.59,18.33,18.5,101325,0.0,1.0
2010-05-24,18.22,18.33,18.17,18.31,39039,18.22,18.33,18.17,18.31,39039,0.0,1.0
2010-05-25,18.15,18.2381,18.02,18.18,44470,18.15,18.2381,18.02,18.18,44470,0.0,1.0
2010-05-26,17.94,17.9699,17.87,17.93,80228,17.94,17.9699,17.87,17.93,80228,0.0,1.0
2010-05-27,17.94,18.02,17.86,18.02,80525,17.94,18.02,17.86,18.02,80525,0.0,1.0
2010-05-28,17.91,18.074,17.896,17.96,41095,17.91,18.074,17.896,17.96,41095,0.0,1.0
2010-06-01,17.7363,17.78,17.683,17.76,25869,17.7363,17.78,17.683,17.76,25869,0.0,1.0
2010-06-02,17.75,17.9,17.75,17.9,13645,17.75,17.9,17.75,17.9,13645,0.0,1.0
2010-06-03,18.03,18.0699,17.81,17.84,36024,18.03,18.0699,17.81,17.84,36024,0.0,1.0
2010-06-04,17.85,18.14,17.82,18.05,30074,17.85,18.14,17.82,18.05,30074,0.0,1.0
2010-06-07,17.5,17.92,17.4599,17.92,65270,17.5,17.92,17.4599,17.92,65270,0.0,1.0
2010-06-08,17.56,17.6199,17.33,17.47,68626,17.56,17.6199,17.33,17.47,68626,0.0,1.0
2010-06-09,17.64,17.798,17.6101,17.66,60820,17.64,17.798,17.6101,17.66,60820,0.0,1.0
2010-06-10,17.86,17.87,17.74,17.81,16738,17.86,17.87,17.74,17.81,16738,0.0,1.0
2010-06-11,17.7,17.8001,17.662,17.75,22343,17.7,17.8001,17.662,17.75,22343,0.0,1.0
2010-06-14,17.79,17.87,17.75,17.79,41773,17.79,17.87,17.75,17.79,41773,0.0,1.0
2010-06-15,17.57,17.77,17.57,17.77,28566,17.57,17.77,17.57,17.77,28566,0.0,1.0
2010-06-16,17.66,17.68,17.6,17.63,8082,17.66,17.68,17.6,17.63,8082,0.0,1.0
2010-06-17,17.4401,17.49,17.37,17.49,18850,17.4401,17.49,17.37,17.49,18850,0.0,1.0
2010-06-18,17.27,17.3,17.2,17.27,49139,17.27,17.3,17.2,17.27,49139,0.0,1.0
2010-06-21,17.66,17.6682,17.24,17.27,58832,17.66,17.6682,17.24,17.27,58832,0.0,1.0
2010-06-22,17.52,17.58,17.5,17.55,24418,17.52,17.58,17.5,17.55,24418,0.0,1.0
2010-06-23,17.59,17.744,17.59,17.66,68226,17.59,17.744,17.59,17.66,68226,0.0,1.0
2010-06-24,17.4599,17.6,17.4,17.59,7321,17.4599,17.6,17.4,17.59,7321,0.0,1.0
2010-06-25,17.33,17.3326,17.25,17.32,15883,17.33,17.3326,17.25,17.32,15883,0.0,1.0
2010-06-28,17.57,17.58,17.212,17.29,49704,17.57,17.58,17.212,17.29,49704,0.0,1.0
2010-06-29,17.5399,17.719,17.5,17.58,20632,17.5399,17.719,17.5,17.58,20632,0.0,1.0
2010-06-30,17.49,17.55,17.4499,17.55,7397,17.49,17.55,17.4499,17.55,7397,0.0,1.0
2010-07-01,18.13,18.13,17.5601,17.57,146411,18.13,18.13,17.5601,17.57,146411,0.0,1.0
2010-07-02,17.92,18.07,17.92,17.96,145305,17.92,18.07,17.92,17.96,145305,0.0,1.0
2010-07-06,18.22,18.2295,18.03,18.05,118285,18.22,18.2295,18.03,18.05,118285,0.0,1.0
2010-07-07,18.05,18.2,18.02,18.1701,14308,18.05,18.2,18.02,18.1701,14308,0.0,1.0
2010-07-08,18.12,18.2519,18.07,18.07,68816,18.12,18.2519,18.07,18.07,68816,0.0,1.0
2010-07-09,17.96,18.0,17.902,17.99,36435,17.96,18.0,17.902,17.99,36435,0.0,1.0
2010-07-12,18.1,18.13,17.98,18.01,14177,18.1,18.13,17.98,18.01,14177,0.0,1.0
2010-07-13,17.92,17.93,17.84,17.87,31667,17.92,17.93,17.84,17.87,31667,0.0,1.0
2010-07-14,17.96,18.04,17.8501,17.97,48575,17.96,18.04,17.8501,17.97,48575,0.0,1.0
2010-07-15,17.97,17.9899,17.9101,17.92,18524,17.97,17.9899,17.9101,17.92,18524,0.0,1.0
2010-07-16,18.2,18.28,18.18,18.2,43867,18.2,18.28,18.18,18.2,43867,0.0,1.0
2010-07-19,18.3,18.4026,18.3,18.33,48437,18.3,18.4026,18.3,18.33,48437,0.0,1.0
2010-07-20,18.18,18.33,18.17,18.32,20823,18.18,18.33,18.17,18.32,20823,0.0,1.0
2010-07-21,18.31,18.31,18.15,18.18,12667,18.31,18.31,18.15,18.18,12667,0.0,1.0
2010-07-22,18.15,18.28,18.08,18.28,26548,18.15,18.28,18.08,18.28,26548,0.0,1.0
2010-07-23,18.27,18.27,18.11,18.11,31441,18.27,18.27,18.11,18.11,31441,0.0,1.0
2010-07-26,18.35,18.38,18.21,18.21,8830,18.35,18.38,18.21,18.21,8830,0.0,1.0
2010-07-27,18.66,18.69,18.42,18.42,59443,18.66,18.69,18.42,18.42,59443,0.0,1.0
2010-07-28,18.59,18.6701,18.59,18.66,34532,18.59,18.6701,18.59,18.66,34532,0.0,1.0
2010-07-29,18.52,18.65,18.52,18.65,36845,18.52,18.65,18.52,18.65,36845,0.0,1.0
2010-07-30,18.35,18.5499,18.33,18.53,29710,18.35,18.5499,18.33,18.53,29710,0.0,1.0
2010-08-02,18.35,18.39,18.21,18.27,31247,18.35,18.39,18.21,18.27,31247,0.0,1.0
2010-08-03,18.27,18.31,18.21,18.31,7068,18.27,18.31,18.21,18.31,7068,0.0,1.0
2010-08-04,18.15,18.15,18.02,18.04,10831,18.15,18.15,18.02,18.04,10831,0.0,1.0
2010-08-05,18.11,18.2,18.1,18.17,9604,18.11,18.2,18.1,18.17,9604,0.0,1.0
2010-08-06,17.99,18.0,17.8801,17.96,23298,17.99,18.0,17.8801,17.96,23298,0.0,1.0
2010-08-09,18.03,18.07,17.98,17.98,25422,18.03,18.07,17.98,17.98,25422,0.0,1.0
2010-08-10,17.98,18.1999,17.9,18.1999,44241,17.98,18.1999,17.9,18.1999,44241,0.0,1.0
2010-08-11,18.07,18.1699,17.95,17.98,12151,18.07,18.1699,17.95,17.98,12151,0.0,1.0
2010-08-12,17.82,17.858,17.81,17.85,12096,17.82,17.858,17.81,17.85,12096,0.0,1.0
2010-08-13,17.81,17.8699,17.8,17.81,4615,17.81,17.8699,17.8,17.81,4615,0.0,1.0
2010-08-16,17.67,17.701,17.65,17.69,23457,17.67,17.701,17.65,17.69,23457,0.0,1.0
2010-08-17,17.67,17.69,17.64,17.69,36387,17.67,17.69,17.64,17.69,36387,0.0,1.0
2010-08-18,17.59,17.7799,17.36,17.77,14708,17.59,17.7799,17.36,17.77,14708,0.0,1.0
2010-08-19,17.56,17.59,17.5,17.52,11363,17.56,17.59,17.5,17.52,11363,0.0,1.0
2010-08-20,17.638,17.7,17.61,17.63,19642,17.638,17.7,17.61,17.63,19642,0.0,1.0
2010-08-23,17.65,17.71,17.6301,17.65,47917,17.65,17.71,17.6301,17.65,47917,0.0,1.0
2010-08-24,17.5778,17.8,17.53,17.8,30229,17.5778,17.8,17.53,17.8,30229,0.0,1.0
2010-08-25,17.452,17.49,17.4175,17.47,7310,17.452,17.49,17.4175,17.47,7310,0.0,1.0
2010-08-26,17.4701,17.53,17.47,17.48,16869,17.4701,17.53,17.47,17.48,16869,0.0,1.0
2010-08-27,17.5,17.55,17.42,17.49,11150,17.5,17.55,17.42,17.49,11150,0.0,1.0
2010-08-30,17.48,17.53,17.48,17.51,6500,17.48,17.53,17.48,17.51,6500,0.0,1.0
2010-08-31,17.336,17.3868,17.27,17.37,16353,17.336,17.3868,17.27,17.37,16353,0.0,1.0
2010-09-01,17.36,17.38,17.28,17.28,31452,17.36,17.38,17.28,17.28,31452,0.0,1.0
2010-09-02,17.2799,17.2899,17.25,17.27,13144,17.2799,17.2899,17.25,17.27,13144,0.0,1.0
2010-09-03,17.32,17.43,17.2801,17.4094,5579,17.32,17.43,17.2801,17.4094,5579,0.0,1.0
2010-09-07,17.2,17.2,17.11,17.2,3816,17.2,17.2,17.11,17.2,3816,0.0,1.0
2010-09-08,17.1915,17.2385,17.11,17.18,10368,17.1915,17.2385,17.11,17.18,10368,0.0,1.0
2010-09-09,17.3799,17.4,17.25,17.27,12978,17.3799,17.4,17.25,17.27,12978,0.0,1.0
2010-09-10,17.3483,17.3894,17.2878,17.3399,8674,17.3483,17.3894,17.2878,17.3399,8674,0.0,1.0
2010-09-13,17.387,17.39,17.333,17.39,8731,17.387,17.39,17.333,17.39,8731,0.0,1.0
2010-09-14,17.06,17.17,16.9506,17.17,34821,17.06,17.17,16.9506,17.17,34821,0.0,1.0
2010-09-15,17.05,17.09,17.02,17.05,13802,17.05,17.09,17.02,17.05,13802,0.0,1.0
2010-09-16,16.9501,16.99,16.94,16.97,17124,16.9501,16.99,16.94,16.97,17124,0.0,1.0
2010-09-17,16.96,16.9899,16.88,16.9,19881,16.96,16.9899,16.88,16.9,19881,0.0,1.0
2010-09-20,16.916,16.916,16.8401,16.89,23600,16.916,16.916,16.8401,16.89,23600,0.0,1.0
2010-09-21,16.74,16.98,16.73,16.93,57860,16.74,16.98,16.73,16.93,57860,0.0,1.0
2010-09-22,16.71,16.78,16.66,16.68,28545,16.71,16.78,16.66,16.68,28545,0.0,1.0
2010-09-23,16.71,16.76,16.67,16.71,17140,16.71,16.76,16.67,16.71,17140,0.0,1.0
2010-09-24,16.6699,16.68,16.61,16.63,29835,16.6699,16.68,16.61,16.63,29835,0.0,1.0
2010-09-27,16.6599,16.67,16.63,16.64,20387,16.6599,16.67,16.63,16.64,20387,0.0,1.0
2010-09-28,16.49,16.7299,16.4507,16.69,43023,16.49,16.7299,16.4507,16.69,43023,0.0,1.0
2010-09-29,16.47,16.53,16.44,16.46,21981,16.47,16.53,16.44,16.46,21981,0.0,1.0
2010-09-30,16.48,16.6499,16.46,16.46,44431,16.48,16.6499,16.46,16.46,44431,0.0,1.0
2010-10-01,16.35,16.41,16.3494,16.39,37405,16.35,16.41,16.3494,16.39,37405,0.0,1.0
2010-10-04,16.42,16.44,16.3869,16.42,23518,16.42,16.44,16.3869,16.42,23518,0.0,1.0
2010-10-05,16.0999,16.228,16.0702,16.21,75778,16.0999,16.228,16.0702,16.21,75778,0.0,1.0
2010-10-06,15.9899,16.05,15.97,16.04,79302,15.9899,16.05,15.97,16.04,79302,0.0,1.0
2010-10-07,16.17,16.3,15.87,15.87,166764,16.17,16.3,15.87,15.87,166764,0.0,1.0
2010-10-08,16.01,16.14,15.98,16.13,159637,16.01,16.14,15.98,16.13,159637,0.0,1.0
2010-10-11,15.91,16.08,15.91,16.07,93305,15.91,16.08,15.91,16.07,93305,0.0,1.0
2010-10-12,15.97,16.03,15.93,15.96,49077,15.97,16.03,15.93,15.96,49077,0.0,1.0
2010-10-13,15.7,15.869,15.67,15.85,105724,15.7,15.869,15.67,15.85,105724,0.0,1.0
2010-10-14,15.5862,15.71,15.58,15.7,87760,15.5862,15.71,15.58,15.7,87760,0.0,1.0
2010-10-15,15.75,15.87,15.6301,15.65,72904,15.75,15.87,15.6301,15.65,72904,0.0,1.0
2010-10-18,15.66,15.8094,15.65,15.76,131257,15.66,15.8094,15.65,15.76,131257,0.0,1.0
2010-10-19,16.21,16.25,16.03,16.15,376756,16.21,16.25,16.03,16.15,376756,0.0,1.0
2010-10-20,16.05,16.18,16.01,16.18,141336,16.05,16.18,16.01,16.18,141336,0.0,1.0
2010-10-21,16.29,16.37,16.0,16.09,159611,16.29,16.37,16.0,16.09,159611,0.0,1.0
2010-10-22,16.27,16.34,16.2501,16.29,351914,16.27,16.34,16.2501,16.29,351914,0.0,1.0
2010-10-25,16.12,16.19,16.05,16.06,66255,16.12,16.19,16.05,16.06,66255,0.0,1.0
2010-10-26,16.12,16.2499,16.0801,16.23,20524,16.12,16.2499,16.0801,16.23,20524,0.0,1.0
2010-10-27,16.27,16.36,16.2202,16.23,106217,16.27,16.36,16.2202,16.23,106217,0.0,1.0
2010-10-28,16.0699,16.23,16.03,16.18,85663,16.0699,16.23,16.03,16.18,85663,0.0,1.0
2010-10-29,15.86,16.0601,15.86,16.04,86550,15.86,16.0601,15.86,16.04,86550,0.0,1.0
2010-11-01,15.95,15.99,15.83,15.83,17163,15.95,15.99,15.83,15.83,17163,0.0,1.0
2010-11-02,15.89,15.96,15.87,15.91,97915,15.89,15.96,15.87,15.91,97915,0.0,1.0
2010-11-03,16.0,16.44,15.9,15.9,817387,16.0,16.44,15.9,15.9,817387,0.0,1.0
2010-11-04,15.46,15.677,15.37,15.63,356327,15.46,15.677,15.37,15.63,356327,0.0,1.0
2010-11-05,15.43,15.57,15.3901,15.56,143338,15.43,15.57,15.3901,15.56,143338,0.0,1.0
2010-11-08,15.26,15.5097,15.26,15.46,143318,15.26,15.5097,15.26,15.46,143318,0.0,1.0
2010-11-09,15.57,15.6999,15.07,15.16,730103,15.57,15.6999,15.07,15.16,730103,0.0,1.0
2010-11-10,15.3,15.5655,15.3,15.36,234025,15.3,15.5655,15.3,15.36,234025,0.0,1.0
2010-11-11,15.27,15.377,15.24,15.27,39433,15.27,15.377,15.24,15.27,39433,0.0,1.0
2010-11-12,15.7499,15.989,15.44,15.47,446139,15.7499,15.989,15.44,15.47,446139,0.0,1.0
2010-11-15,15.89,15.89,15.65,15.73,70169,15.89,15.89,15.65,15.73,70169,0.0,1.0
2010-11-16,16.0501,16.1972,15.9012,15.94,267603,16.0501,16.1972,15.9012,15.94,267603,0.0,1.0
2010-11-17,16.12,16.1504,16.01,16.08,66802,16.12,16.1504,16.01,16.08,66802,0.0,1.0
2010-11-18,15.92,15.99,15.85,15.98,325507,15.92,15.99,15.85,15.98,325507,0.0,1.0
2010-11-19,15.93,16.06,15.9,16.02,297457,15.93,16.06,15.9,16.02,297457,0.0,1.0
2010-11-22,15.76,15.98,15.75,15.94,60614,15.76,15.98,15.75,15.94,60614,0.0,1.0
2010-11-23,15.642,15.7622,15.59,15.75,114890,15.642,15.7622,15.59,15.75,114890,0.0,1.0
2010-11-24,15.68,15.7299,15.63,15.65,55517,15.68,15.7299,15.63,15.65,55517,0.0,1.0
2010-11-26,15.84,15.934,15.832,15.88,7326,15.84,15.934,15.832,15.88,7326,0.0,1.0
2010-11-29,15.7499,15.8699,15.72,15.81,42029,15.7499,15.8699,15.72,15.81,42029,0.0,1.0
2010-11-30,15.55,15.578,15.48,15.55,46282,15.55,15.578,15.48,15.55,46282,0.0,1.0
2010-12-01,15.51,15.574,15.39,15.5,63269,15.51,15.574,15.39,15.5,63269,0.0,1.0
2010-12-02,15.5524,15.56,15.2501,15.51,368259,15.5524,15.56,15.2501,15.51,368259,0.0,1.0
2010-12-03,15.22,15.403,15.22,15.38,57511,15.22,15.403,15.22,15.38,57511,0.0,1.0
2010-12-06,15.1,15.2498,15.07,15.21,102148,15.1,15.2498,15.07,15.21,102148,0.0,1.0
2010-12-07,15.41,15.41,15.0501,15.06,45544,15.41,15.41,15.0501,15.06,45544,0.0,1.0
2010-12-08,15.6,15.7,15.45,15.48,107538,15.6,15.7,15.45,15.48,107538,0.0,1.0
2010-12-09,15.54,15.583,15.46,15.51,57425,15.54,15.583,15.46,15.51,57425,0.0,1.0
2010-12-10,15.55,15.668,15.53,15.59,116032,15.55,15.668,15.53,15.59,116032,0.0,1.0
2010-12-13,15.4524,15.4599,15.3906,15.44,34772,15.4524,15.4599,15.3906,15.44,34772,0.0,1.0
2010-12-14,15.45,15.46,15.32,15.42,39192,15.45,15.46,15.32,15.42,39192,0.0,1.0
2010-12-15,15.6,15.61,15.4738,15.54,24063,15.6,15.61,15.4738,15.54,24063,0.0,1.0
2010-12-16,15.72,15.8099,15.65,15.65,73053,15.72,15.8099,15.65,15.65,73053,0.0,1.0
2010-12-17,15.64,15.7395,15.6006,15.7,346206,15.64,15.7395,15.6006,15.7,346206,0.0,1.0
2010-12-20,15.56,15.6199,15.52,15.56,30999,15.56,15.6199,15.52,15.56,30999,0.0,1.0
2010-12-21,15.53,15.5794,15.5,15.54,27959,15.53,15.5794,15.5,15.54,27959,0.0,1.0
2010-12-22,15.57,15.57,15.5,15.51,10895,15.57,15.57,15.5,15.51,10895,0.0,1.0
2010-12-23,15.62,15.69,15.59,15.64,123175,15.62,15.69,15.59,15.64,123175,0.0,1.0
2010-12-27,15.5699,15.613,15.56,15.56,19705,15.5699,15.613,15.56,15.56,19705,0.0,1.0
2010-12-28,15.3199,15.3601,15.3,15.36,48447,15.3199,15.3601,15.3,15.36,48447,0.0,1.0
2010-12-29,15.26,15.3,15.221,15.3,125647,15.26,15.3,15.221,15.3,125647,0.0,1.0
2010-12-30,15.34,15.348,15.27,15.27,20620,15.34,15.348,15.27,15.27,20620,0.0,1.0
2010-12-31,15.16,15.26,15.12,15.26,97613,15.16,15.26,15.12,15.26,97613,0.0,1.0
2011-01-03,15.22,15.22,15.1305,15.17,46766,15.22,15.22,15.1305,15.17,46766,0.0,1.0
2011-01-04,15.59,15.65,15.4,15.4,138510,15.59,15.65,15.4,15.4,138510,0.0,1.0
2011-01-05,15.67,15.79,15.61,15.73,762015,15.67,15.79,15.61,15.73,762015,0.0,1.0
2011-01-06,15.7,15.78,15.64,15.69,2776681,15.7,15.78,15.64,15.69,2776681,0.0,1.0
2011-01-07,15.72,15.77,15.62,15.76,656054,15.72,15.77,15.62,15.76,656054,0.0,1.0
2011-01-10,15.666,15.75,15.65,15.69,347853,15.666,15.75,15.65,15.69,347853,0.0,1.0
2011-01-11,15.59,15.67,15.54,15.59,639411,15.59,15.67,15.54,15.59,639411,0.0,1.0
2011-01-12,15.53,15.63,15.51,15.6,292298,15.53,15.63,15.51,15.6,292298,0.0,1.0
2011-01-13,15.68,15.71,15.48,15.52,573815,15.68,15.71,15.48,15.52,573815,0.0,1.0
2011-01-14,15.82,15.87,15.73,15.77,752223,15.82,15.87,15.73,15.77,752223,0.0,1.0
2011-01-18,15.74,15.76,15.66,15.72,457988,15.74,15.76,15.66,15.72,457988,0.0,1.0
2011-01-19,15.71,15.73,15.62,15.64,76679,15.71,15.73,15.62,15.64,76679,0.0,1.0
2011-01-20,15.98,15.99,15.8806,15.94,279799,15.98,15.99,15.8806,15.94,279799,0.0,1.0
2011-01-21,16.01,16.06,15.9601,16.04,257784,16.01,16.06,15.9601,16.04,257784,0.0,1.0
2011-01-24,16.09,16.1,15.93,16.02,468177,16.09,16.1,15.93,16.02,468177,0.0,1.0
2011-01-25,16.1,16.22,16.09,16.16,343069,16.1,16.22,16.09,16.16,343069,0.0,1.0
2011-01-26,16.0,16.2,15.99,16.1,312616,16.0,16.2,15.99,16.1,312616,0.0,1.0
2011-01-27,16.34,16.35,16.07,16.09,324459,16.34,16.35,16.07,16.09,324459,0.0,1.0
2011-01-28,16.07,16.34,15.95,16.34,609588,16.07,16.34,15.95,16.34,609588,0.0,1.0
2011-01-31,16.14,16.1938,16.05,16.18,244572,16.14,16.1938,16.05,16.18,244572,0.0,1.0
2011-02-01,16.01,16.19,15.98,16.06,207029,16.01,16.19,15.98,16.06,207029,0.0,1.0
2011-02-02,16.06,16.18,16.0401,16.05,113913,16.06,16.18,16.0401,16.05,113913,0.0,1.0
2011-02-03,15.84,16.2,15.83,16.12,302039,15.84,16.2,15.83,16.12,302039,0.0,1.0
2011-02-04,15.91,15.948,15.75,15.89,324939,15.91,15.948,15.75,15.89,324939,0.0,1.0
2011-02-07,15.89,15.9528,15.87,15.9,94111,15.89,15.9528,15.87,15.9,94111,0.0,1.0
2011-02-08,15.72,15.7601,15.67,15.76,415497,15.72,15.7601,15.67,15.76,415497,0.0,1.0
2011-02-09,15.73,15.79,15.69,15.71,108670,15.73,15.79,15.69,15.71,108670,0.0,1.0
2011-02-10,15.75,15.86,15.71,15.84,85816,15.75,15.86,15.71,15.84,85816,0.0,1.0
2011-02-11,15.8299,15.84,15.69,15.73,99813,15.8299,15.84,15.69,15.73,99813,0.0,1.0
2011-02-14,15.7446,15.7696,15.7,15.74,90162,15.7446,15.7696,15.7,15.74,90162,0.0,1.0
2011-02-15,15.62,15.6501,15.59,15.63,283999,15.62,15.6501,15.59,15.63,283999,0.0,1.0
2011-02-16,15.59,15.68,15.51,15.58,261089,15.59,15.68,15.51,15.58,261089,0.0,1.0
2011-02-17,15.49,15.55,15.47,15.51,194890,15.49,15.55,15.47,15.51,194890,0.0,1.0
2011-02-18,15.44,15.5,15.39,15.47,252213,15.44,15.5,15.39,15.47,252213,0.0,1.0
2011-02-22,15.36,15.36,15.22,15.24,697518,15.36,15.36,15.22,15.24,697518,0.0,1.0
2011-02-23,15.1699,15.26,15.09,15.26,401507,15.1699,15.26,15.09,15.26,401507,0.0,1.0
2011-02-24,15.32,15.3999,15.1,15.12,180533,15.32,15.3999,15.1,15.12,180533,0.0,1.0
2011-02-25,15.2,15.27,15.17,15.23,122106,15.2,15.27,15.17,15.23,122106,0.0,1.0
2011-02-28,15.15,15.22,15.12,15.18,44639,15.15,15.22,15.12,15.18,44639,0.0,1.0
2011-03-01,14.89,15.08,14.89,15.07,359141,14.89,15.08,14.89,15.07,359141,0.0,1.0
2011-03-02,14.92,14.9565,14.85,14.87,402335,14.92,14.9565,14.85,14.87,402335,0.0,1.0
2011-03-03,15.1101,15.18,15.008,15.02,180518,15.1101,15.18,15.008,15.02,180518,0.0,1.0
2011-03-04,14.97,15.06,14.93,15.06,124654,14.97,15.06,14.93,15.06,124654,0.0,1.0
2011-03-07,14.935,14.9599,14.83,14.86,115503,14.935,14.9599,14.83,14.86,115503,0.0,1.0
2011-03-08,14.97,15.0262,14.93,14.93,340410,14.97,15.0262,14.93,14.93,340410,0.0,1.0
2011-03-09,14.97,15.0,14.9,14.9,83196,14.97,15.0,14.9,14.9,83196,0.0,1.0
2011-03-10,15.16,15.24,15.06,15.06,121222,15.16,15.24,15.06,15.06,121222,0.0,1.0
2011-03-11,15.11,15.2185,15.0301,15.21,78724,15.11,15.2185,15.0301,15.21,78724,0.0,1.0
2011-03-14,15.02,15.0499,14.95,14.99,38173,15.02,15.0499,14.95,14.99,38173,0.0,1.0
2011-03-15,15.32,15.43,15.27,15.42,140232,15.32,15.43,15.27,15.42,140232,0.0,1.0
2011-03-16,15.31,15.36,15.21,15.29,216843,15.31,15.36,15.21,15.29,216843,0.0,1.0
2011-03-17,15.245,15.31,15.23,15.27,94794,15.245,15.31,15.23,15.27,94794,0.0,1.0
2011-03-18,15.09,15.12,15.04,15.12,56423,15.09,15.12,15.04,15.12,56423,0.0,1.0
2011-03-21,14.99,15.0,14.92,14.97,94856,14.99,15.0,14.92,14.97,94856,0.0,1.0
2011-03-22,14.9946,15.04,14.9795,15.04,28403,14.9946,15.04,14.9795,15.04,28403,0.0,1.0
2011-03-23,14.86,14.96,14.83,14.96,108694,14.86,14.96,14.83,14.96,108694,0.0,1.0
2011-03-24,14.99,15.03,14.75,14.86,280637,14.99,15.03,14.75,14.86,280637,0.0,1.0
2011-03-25,14.98,15.05,14.88,14.89,236240,14.98,15.05,14.88,14.89,236240,0.0,1.0
2011-03-28,15.07,15.15,15.0395,15.15,80866,15.07,15.15,15.0395,15.15,80866,0.0,1.0
2011-03-29,15.0946,15.12,15.03,15.11,30333,15.0946,15.12,15.03,15.11,30333,0.0,1.0
2011-03-30,15.05,15.15,14.99,14.99,61701,15.05,15.15,14.99,14.99,61701,0.0,1.0
2011-03-31,14.8946,14.92,14.85,14.88,66428,14.8946,14.92,14.85,14.88,66428,0.0,1.0
2011-04-01,14.98,15.13,14.95,15.05,114284,14.98,15.13,14.95,15.05,114284,0.0,1.0
2011-04-04,14.91,14.945,14.87,14.88,80269,14.91,14.945,14.87,14.88,80269,0.0,1.0
2011-04-05,14.68,14.93,14.68,14.93,178135,14.68,14.93,14.68,14.93,178135,0.0,1.0
2011-04-06,14.63,14.71,14.62,14.63,485636,14.63,14.71,14.62,14.63,485636,0.0,1.0
2011-04-07,14.63,14.6915,14.59,14.65,593466,14.63,14.6915,14.59,14.65,593466,0.0,1.0
2011-04-08,14.49,14.571,14.48,14.53,3023889,14.49,14.571,14.48,14.53,3023889,0.0,1.0
2011-04-11,14.62,14.64,14.52,14.54,690204,14.62,14.64,14.52,14.54,690204,0.0,1.0
2011-04-12,14.7106,14.79,14.59,14.6,152435,14.7106,14.79,14.59,14.6,152435,0.0,1.0
2011-04-13,14.69,14.72,14.62,14.63,147125,14.69,14.72,14.62,14.63,147125,0.0,1.0
2011-04-14,14.4901,14.6511,14.49,14.64,134451,14.4901,14.6511,14.49,14.64,134451,0.0,1.0
2011-04-15,14.37,14.519,14.35,14.48,130687,14.37,14.519,14.35,14.48,130687,0.0,1.0
2011-04-18,14.27,14.409,14.26,14.34,285244,14.27,14.409,14.26,14.34,285244,0.0,1.0
2011-04-19,14.27,14.34,14.24,14.29,175320,14.27,14.34,14.24,14.29,175320,0.0,1.0
2011-04-20,14.2198,14.28,14.18,14.22,117821,14.2198,14.28,14.18,14.22,117821,0.0,1.0
2011-04-21,14.18,14.2,14.15,14.2,35460,14.18,14.2,14.15,14.2,35460,0.0,1.0
2011-04-25,14.169,14.2189,14.1,14.11,50256,14.169,14.2189,14.1,14.11,50256,0.0,1.0
2011-04-26,14.22,14.31,14.21,14.21,97550,14.22,14.31,14.21,14.21,97550,0.0,1.0
2011-04-27,13.93,14.19,13.92,14.11,153468,13.93,14.19,13.92,14.11,153468,0.0,1.0
2011-04-28,13.86,13.97,13.85,13.92,78176,13.86,13.97,13.85,13.92,78176,0.0,1.0
2011-04-29,13.61,13.85,13.55,13.84,288416,13.61,13.85,13.55,13.84,288416,0.0,1.0
2011-05-02,13.77,13.7799,13.49,13.67,616454,13.77,13.7799,13.49,13.67,616454,0.0,1.0
2011-05-03,13.83,13.9001,13.73,13.78,86509,13.83,13.9001,13.73,13.78,86509,0.0,1.0
2011-05-04,14.03,14.0992,13.78,13.83,443131,14.03,14.0992,13.78,13.83,443131,0.0,1.0
2011-05-05,14.42,14.481,14.0401,14.11,947588,14.42,14.481,14.0401,14.11,947588,0.0,1.0
2011-05-06,14.2398,14.3099,14.17,14.25,352316,14.2398,14.3099,14.17,14.25,352316,0.0,1.0
2011-05-09,14.041,14.14,14.04,14.12,964709,14.041,14.14,14.04,14.12,964709,0.0,1.0
2011-05-10,14.0,14.0884,13.99,14.06,165702,14.0,14.0884,13.99,14.06,165702,0.0,1.0
2011-05-11,14.125,14.2,14.06,14.06,302491,14.125,14.2,14.06,14.06,302491,0.0,1.0
2011-05-12,14.13,14.27,14.1,14.2,285919,14.13,14.27,14.1,14.2,285919,0.0,1.0
2011-05-13,14.22,14.29,14.07,14.11,62653,14.22,14.29,14.07,14.11,62653,0.0,1.0
2011-05-16,14.2399,14.25,14.12,14.18,28579,14.2399,14.25,14.12,14.18,28579,0.0,1.0
2011-05-17,14.3002,14.401,14.28,14.34,82441,14.3002,14.401,14.28,14.34,82441,0.0,1.0
2011-05-18,14.21,14.2402,14.1606,14.22,57088,14.21,14.2402,14.1606,14.22,57088,0.0,1.0
2011-05-19,14.1965,14.27,14.19,14.26,48305,14.1965,14.27,14.19,14.26,48305,0.0,1.0
2011-05-20,14.0201,14.202,14.02,14.19,531310,14.0201,14.202,14.02,14.19,531310,0.0,1.0
2011-05-23,14.002,14.0799,14.0,14.07,23674,14.002,14.0799,14.0,14.07,23674,0.0,1.0
2011-05-24,13.93,13.95,13.9,13.95,82053,13.93,13.95,13.9,13.95,82053,0.0,1.0
2011-05-25,13.93,13.93,13.8601,13.92,50568,13.93,13.93,13.8601,13.92,50568,0.0,1.0
2011-05-26,13.962,14.01,13.94,13.96,108401,13.962,14.01,13.94,13.96,108401,0.0,1.0
2011-05-27,13.8305,13.89,13.811,13.89,47047,13.8305,13.89,13.811,13.89,47047,0.0,1.0
2011-05-31,13.83,13.85,13.8,13.81,60181,13.83,13.85,13.8,13.81,60181,0.0,1.0
2011-06-01,13.81,13.83,13.7201,13.83,19320,13.81,13.83,13.7201,13.83,19320,0.0,1.0
2011-06-02,13.86,13.97,13.79,13.79,75823,13.86,13.97,13.79,13.79,75823,0.0,1.0
2011-06-03,13.7899,13.83,13.7611,13.79,31864,13.7899,13.83,13.7611,13.79,31864,0.0,1.0
2011-06-06,13.75,13.78,13.68,13.72,75738,13.75,13.78,13.68,13.72,75738,0.0,1.0
2011-06-07,13.74,13.83,13.7203,13.73,155710,13.74,13.83,13.7203,13.73,155710,0.0,1.0
2011-06-08,13.83,13.87,13.77,13.79,349633,13.83,13.87,13.77,13.79,349633,0.0,1.0
2011-06-09,13.76,13.81,13.7,13.79,47201,13.76,13.81,13.7,13.79,47201,0.0,1.0
2011-06-10,13.88,13.918,13.8201,13.9,42408,13.88,13.918,13.8201,13.9,42408,0.0,1.0
2011-06-13,14.0001,14.05,13.9,13.93,55108,14.0001,14.05,13.9,13.93,55108,0.0,1.0
2011-06-14,13.93,14.02,13.9289,14.02,67432,13.93,14.02,13.9289,14.02,67432,0.0,1.0
2011-06-15,13.89,13.9799,13.8401,13.86,74301,13.89,13.9799,13.8401,13.86,74301,0.0,1.0
2011-06-16,13.8914,13.95,13.872,13.89,31811,13.8914,13.95,13.872,13.89,31811,0.0,1.0
2011-06-17,13.8001,13.9099,13.771,13.9099,31420,13.8001,13.9099,13.771,13.9099,31420,0.0,1.0
2011-06-20,13.79,13.821,13.7399,13.78,16299,13.79,13.821,13.7399,13.78,16299,0.0,1.0
2011-06-21,13.74,13.77,13.7201,13.77,33122,13.74,13.77,13.7201,13.77,33122,0.0,1.0
2011-06-22,13.73,13.73,13.62,13.7,119862,13.73,13.73,13.62,13.7,119862,0.0,1.0
2011-06-23,13.9572,14.0199,13.9399,13.96,118267,13.9572,14.0199,13.9399,13.96,118267,0.0,1.0
2011-06-24,14.1589,14.17,13.99,14.0,172952,14.1589,14.17,13.99,14.0,172952,0.0,1.0
2011-06-27,14.21,14.22,14.14,14.18,415886,14.21,14.22,14.14,14.18,415886,0.0,1.0
2011-06-28,14.15,14.19,14.1101,14.17,152347,14.15,14.19,14.1101,14.17,152347,0.0,1.0
2011-06-29,14.07,14.129,14.04,14.11,39408,14.07,14.129,14.04,14.11,39408,0.0,1.0
2011-06-30,14.16,14.17,14.0511,14.06,107827,14.16,14.17,14.0511,14.06,107827,0.0,1.0
2011-07-01,14.29,14.35,14.266,14.28,236185,14.29,14.35,14.266,14.28,236185,0.0,1.0
2011-07-05,14.01,14.08,13.99,14.08,114439,14.01,14.08,13.99,14.08,114439,0.0,1.0
2011-07-06,13.89,13.91,13.832,13.91,52791,13.89,13.91,13.832,13.91,52791,0.0,1.0
2011-07-07,13.86,13.93,13.84,13.87,60657,13.86,13.93,13.84,13.87,60657,0.0,1.0
2011-07-08,13.76,13.7699,13.74,13.75,35470,13.76,13.7699,13.74,13.75,35470,0.0,1.0
2011-07-11,13.64,13.75,13.629,13.66,64467,13.64,13.75,13.629,13.66,64467,0.0,1.0
2011-07-12,13.51,13.71,13.47,13.68,112590,13.51,13.71,13.47,13.68,112590,0.0,1.0
2011-07-13,13.37,13.43,13.32,13.4,102011,13.37,13.43,13.32,13.4,102011,0.0,1.0
2011-07-14,13.348,13.37,13.27,13.3,56219,13.348,13.37,13.27,13.3,56219,0.0,1.0
2011-07-15,13.29,13.38,13.288,13.38,26153,13.29,13.38,13.288,13.38,26153,0.0,1.0
2011-07-18,13.14,13.24,13.14,13.24,81355,13.14,13.24,13.14,13.24,81355,0.0,1.0
2011-07-19,13.34,13.38,13.178,13.18,142259,13.34,13.38,13.178,13.18,142259,0.0,1.0
2011-07-20,13.21,13.39,13.21,13.37,64164,13.21,13.39,13.21,13.37,64164,0.0,1.0
2011-07-21,13.31,13.35,13.19,13.23,75097,13.31,13.35,13.19,13.23,75097,0.0,1.0
2011-07-22,13.19,13.2168,13.15,13.19,85766,13.19,13.2168,13.15,13.19,85766,0.0,1.0
2011-07-25,13.07,13.1199,13.03,13.03,187841,13.07,13.1199,13.03,13.03,187841,0.0,1.0
2011-07-26,13.0338,13.13,13.0338,13.12,139188,13.0338,13.13,13.0338,13.12,139188,0.0,1.0
2011-07-27,13.09,13.12,12.95,12.97,85082,13.09,13.12,12.95,12.97,85082,0.0,1.0
2011-07-28,13.0722,13.19,13.05,13.06,38266,13.0722,13.19,13.05,13.06,38266,0.0,1.0
2011-07-29,12.99,13.04,12.87,12.96,99351,12.99,13.04,12.87,12.96,99351,0.0,1.0
2011-08-01,13.0199,13.097,12.92,13.05,107440,13.0199,13.097,12.92,13.05,107440,0.0,1.0
2011-08-02,12.7,12.91,12.7,12.9,68890,12.7,12.91,12.7,12.9,68890,0.0,1.0
2011-08-03,12.71,12.72,12.6,12.63,153705,12.71,12.72,12.6,12.63,153705,0.0,1.0
2011-08-04,12.79,12.85,12.5,12.53,256657,12.79,12.85,12.5,12.53,256657,0.0,1.0
2011-08-05,12.681,12.784,12.644,12.71,101029,12.681,12.784,12.644,12.71,101029,0.0,1.0
2011-08-08,12.27,12.449,12.22,12.37,780049,12.27,12.449,12.22,12.37,780049,0.0,1.0
2011-08-09,12.11,12.2286,11.77,12.02,331459,12.11,12.2286,11.77,12.02,331459,0.0,1.0
2011-08-10,11.64,11.87,11.6,11.84,186297,11.64,11.87,11.6,11.84,186297,0.0,1.0
2011-08-11,11.97,12.1399,11.8432,11.85,356638,11.97,12.1399,11.8432,11.85,356638,0.0,1.0
2011-08-12,12.03,12.19,12.013,12.07,264066,12.03,12.19,12.013,12.07,264066,0.0,1.0
2011-08-15,11.87,12.11,11.864,12.08,91470,11.87,12.11,11.864,12.08,91470,0.0,1.0
2011-08-16,11.7,11.81,11.68,11.8,219249,11.7,11.81,11.68,11.8,219249,0.0,1.0
2011-08-17,11.67,11.7599,11.63,11.71,193169,11.67,11.7599,11.63,11.71,193169,0.0,1.0
2011-08-18,11.37,11.5,11.36,11.46,225924,11.37,11.5,11.36,11.46,225924,0.0,1.0
2011-08-19,11.19,11.27,11.06,11.09,209145,11.19,11.27,11.06,11.09,209145,0.0,1.0
2011-08-22,10.85,11.07,10.82,11.05,321055,10.85,11.07,10.82,11.05,321055,0.0,1.0
2011-08-23,11.4,11.47,10.9001,11.03,518432,11.4,11.47,10.9001,11.03,518432,0.0,1.0
2011-08-24,11.9,11.9799,11.35,11.4,1819002,11.9,11.9799,11.35,11.4,1819002,0.0,1.0
2011-08-25,11.81,12.37,11.78,12.28,858016,11.81,12.37,11.78,12.28,858016,0.0,1.0
2011-08-26,11.39,11.87,11.39,11.73,1127711,11.39,11.87,11.39,11.73,1127711,0.0,1.0
2011-08-29,11.69,11.8,11.5305,11.55,488064,11.69,11.8,11.5305,11.55,488064,0.0,1.0
2011-08-30,11.26,11.48,11.26,11.37,365620,11.26,11.48,11.26,11.37,365620,0.0,1.0
2011-08-31,11.4,11.51,11.281,11.42,139203,11.4,11.51,11.281,11.42,139203,0.0,1.0
2011-09-01,11.39,11.45,11.3364,11.38,147432,11.39,11.45,11.3364,11.38,147432,0.0,1.0
2011-09-02,11.02,11.0897,11.0,11.07,341627,11.02,11.0897,11.0,11.07,341627,0.0,1.0
2011-09-06,11.03,11.16,10.85,10.92,651539,11.03,11.16,10.85,10.92,651539,0.0,1.0
2011-09-07,11.43,11.59,11.36,11.49,403217,11.43,11.59,11.36,11.49,403217,0.0,1.0
2011-09-08,11.13,11.26,11.09,11.12,284763,11.13,11.26,11.09,11.12,284763,0.0,1.0
2011-09-09,11.17,11.3,11.1,11.27,286666,11.17,11.3,11.1,11.27,286666,0.0,1.0
2011-09-12,11.46,11.5199,11.29,11.3299,153406,11.46,11.5199,11.29,11.3299,153406,0.0,1.0
2011-09-13,11.33,11.4499,11.2532,11.4,217428,11.33,11.4499,11.2532,11.4,217428,0.0,1.0
2011-09-14,11.38,11.45,11.36,11.38,1006971,11.38,11.45,11.36,11.38,1006971,0.0,1.0
2011-09-15,11.59,11.7,11.54,11.57,250855,11.59,11.7,11.54,11.57,250855,0.0,1.0
2011-09-16,11.46,11.65,11.39,11.65,655895,11.46,11.65,11.39,11.65,655895,0.0,1.0
2011-09-19,11.64,11.72,11.42,11.45,322927,11.64,11.72,11.42,11.45,322927,0.0,1.0
2011-09-20,11.48,11.67,11.45,11.63,73123,11.48,11.67,11.45,11.63,73123,0.0,1.0
2011-09-21,11.64,11.66,11.45,11.56,169904,11.64,11.66,11.45,11.56,169904,0.0,1.0
2011-09-22,11.92,12.01,11.8304,11.92,369958,11.92,12.01,11.8304,11.92,369958,0.0,1.0
2011-09-23,12.52,12.57,12.13,12.19,1082819,12.52,12.57,12.13,12.19,1082819,0.0,1.0
2011-09-26,12.66,12.86,12.5701,12.69,959545,12.66,12.86,12.5701,12.69,959545,0.0,1.0
2011-09-27,12.45,12.49,12.34,12.39,553555,12.45,12.49,12.34,12.39,553555,0.0,1.0
2011-09-28,12.7262,12.78,12.41,12.43,461743,12.7262,12.78,12.41,12.43,461743,0.0,1.0
2011-09-29,12.63,12.72,12.6,12.62,1470937,12.63,12.72,12.6,12.62,1470937,0.0,1.0
2011-09-30,12.6,12.7299,12.56,12.67,136776,12.6,12.7299,12.56,12.67,136776,0.0,1.0
2011-10-03,12.39,12.47,12.33,12.38,319077,12.39,12.47,12.33,12.38,319077,0.0,1.0
2011-10-04,12.64,12.83,12.37,12.38,1379645,12.64,12.83,12.37,12.38,1379645,0.0,1.0
2011-10-05,12.504,12.73,12.44,12.62,341362,12.504,12.73,12.44,12.62,341362,0.0,1.0
2011-10-06,12.4,12.53,12.373,12.45,299020,12.4,12.53,12.373,12.45,299020,0.0,1.0
2011-10-07,12.5,12.59,12.33,12.38,351730,12.5,12.59,12.33,12.38,351730,0.0,1.0
2011-10-10,12.18,12.35,12.18,12.28,464837,12.18,12.35,12.18,12.28,464837,0.0,1.0
2011-10-11,12.276,12.3432,12.26,12.28,95984,12.276,12.3432,12.26,12.28,95984,0.0,1.0
2011-10-12,12.1931,12.24,12.13,12.16,177940,12.1931,12.24,12.13,12.16,177940,0.0,1.0
2011-10-13,12.26,12.38,12.25,12.28,143237,12.26,12.38,12.25,12.28,143237,0.0,1.0
2011-10-14,12.18,12.26,12.15,12.19,190399,12.18,12.26,12.15,12.19,190399,0.0,1.0
2011-10-17,12.25,12.289,12.12,12.13,84845,12.25,12.289,12.12,12.13,84845,0.0,1.0
2011-10-18,12.3099,12.579,12.29,12.46,120562,12.3099,12.579,12.29,12.46,120562,0.0,1.0
2011-10-19,12.47,12.49,12.349,12.37,61356,12.47,12.49,12.349,12.37,61356,0.0,1.0
2011-10-20,12.65,12.77,12.59,12.65,228857,12.65,12.77,12.59,12.65,228857,0.0,1.0
2011-10-21,12.49,12.531,12.42,12.45,188176,12.49,12.531,12.42,12.45,188176,0.0,1.0
2011-10-24,12.37,12.42,12.34,12.4,247152,12.37,12.42,12.34,12.4,247152,0.0,1.0
2011-10-25,12.01,12.4,11.95,12.35,354697,12.01,12.4,11.95,12.35,354697,0.0,1.0
2011-10-26,11.85,11.92,11.8,11.89,226840,11.85,11.92,11.8,11.89,226840,0.0,1.0
2011-10-27,11.68,11.89,11.62,11.83,226844,11.68,11.89,11.62,11.83,226844,0.0,1.0
2011-10-28,11.68,11.7493,11.66,11.68,70714,11.68,11.7493,11.66,11.68,70714,0.0,1.0
2011-10-31,11.8699,11.9,11.8065,11.83,119683,11.8699,11.9,11.8065,11.83,119683,0.0,1.0
2011-11-01,11.86,12.12,11.86,12.1,118106,11.86,12.12,11.86,12.1,118106,0.0,1.0
2011-11-02,11.75,11.86,11.69,11.77,192311,11.75,11.86,11.69,11.77,192311,0.0,1.0
2011-11-03,11.56,11.66,11.52,11.59,132979,11.56,11.66,11.52,11.59,132979,0.0,1.0
2011-11-04,11.5993,11.6495,11.58,11.59,58243,11.5993,11.6495,11.58,11.59,58243,0.0,1.0
2011-11-07,11.32,11.48,11.3189,11.48,91392,11.32,11.48,11.3189,11.48,91392,0.0,1.0
2011-11-08,11.41,11.46,11.2803,11.36,52828,11.41,11.46,11.2803,11.36,52828,0.0,1.0
2011-11-09,11.53,11.55,11.34,11.36,163725,11.53,11.55,11.34,11.36,163725,0.0,1.0
2011-11-10,11.59,11.74,11.48,11.48,96221,11.59,11.74,11.48,11.48,96221,0.0,1.0
2011-11-11,11.39,11.52,11.38,11.52,33784,11.39,11.52,11.38,11.52,33784,0.0,1.0
2011-11-14,11.44,11.48,11.4012,11.41,80473,11.44,11.48,11.4012,11.41,80473,0.0,1.0
2011-11-15,11.41,11.52,11.39,11.44,32597,11.41,11.52,11.39,11.44,32597,0.0,1.0
2011-11-16,11.5605,11.6101,11.465,11.56,67736,11.5605,11.6101,11.465,11.56,67736,0.0,1.0
2011-11-17,11.8699,11.9111,11.66,11.67,222857,11.8699,11.9111,11.66,11.67,222857,0.0,1.0
2011-11-18,11.82,11.9,11.7698,11.87,147888,11.82,11.9,11.7698,11.87,147888,0.0,1.0
2011-11-21,12.098,12.2,11.91,11.91,336093,12.098,12.2,11.91,11.91,336093,0.0,1.0
2011-11-22,11.99,12.04,11.942,12.04,88634,11.99,12.04,11.942,12.04,88634,0.0,1.0
2011-11-23,12.02,12.14,11.99,12.04,79592,12.02,12.14,11.99,12.04,79592,0.0,1.0
2011-11-25,12.11,12.13,12.0,12.13,57771,12.11,12.13,12.0,12.13,57771,0.0,1.0
2011-11-28,11.89,11.9389,11.86,11.88,165080,11.89,11.9389,11.86,11.88,165080,0.0,1.0
2011-11-29,11.8601,11.9285,11.85,11.92,55349,11.8601,11.9285,11.85,11.92,55349,0.0,1.0
2011-11-30,11.65,11.71,11.64,11.68,92729,11.65,11.71,11.64,11.68,92729,0.0,1.0
2011-12-01,11.67,11.75,11.63,11.66,124374,11.67,11.75,11.63,11.66,124374,0.0,1.0
2011-12-02,11.66,11.6904,11.6,11.6,35375,11.66,11.6904,11.6,11.6,35375,0.0,1.0
2011-12-05,11.82,11.858,11.6705,11.71,97028,11.82,11.858,11.6705,11.71,97028,0.0,1.0
2011-12-06,11.769,11.95,11.75,11.91,82251,11.769,11.95,11.75,11.91,82251,0.0,1.0
2011-12-07,11.685,11.8,11.6811,11.74,76191,11.685,11.8,11.6811,11.74,76191,0.0,1.0
2011-12-08,11.9299,11.94,11.82,11.87,80712,11.9299,11.94,11.82,11.87,80712,0.0,1.0
2011-12-09,11.89,11.9189,11.85,11.9,54700,11.89,11.9189,11.85,11.9,54700,0.0,1.0
2011-12-12,12.207,12.26,12.18,12.18,304866,12.207,12.26,12.18,12.18,304866,0.0,1.0
2011-12-13,12.44,12.48,12.13,12.21,356418,12.44,12.48,12.13,12.21,356418,0.0,1.0
2011-12-14,12.84,12.88,12.5207,12.57,996771,12.84,12.88,12.5207,12.57,996771,0.0,1.0
2011-12-15,12.88,12.91,12.7,12.7,271166,12.88,12.91,12.7,12.7,271166,0.0,1.0
2011-12-16,12.67,12.76,12.66,12.75,365889,12.67,12.76,12.66,12.75,365889,0.0,1.0
2011-12-19,12.7,12.73,12.63,12.66,192218,12.7,12.73,12.63,12.66,192218,0.0,1.0
2011-12-20,12.54,12.59,12.521,12.56,473768,12.54,12.59,12.521,12.56,473768,0.0,1.0
2011-12-21,12.53,12.6,12.52,12.55,213712,12.53,12.6,12.52,12.55,213712,0.0,1.0
2011-12-22,12.62,12.66,12.57,12.6,107148,12.62,12.66,12.57,12.6,107148,0.0,1.0
2011-12-23,12.6,12.63,12.59,12.6,39370,12.6,12.63,12.59,12.6,39370,0.0,1.0
2011-12-27,12.69,12.72,12.6589,12.68,168628,12.69,12.72,12.6589,12.68,168628,0.0,1.0
2011-12-28,12.9511,12.99,12.749,12.76,372114,12.9511,12.99,12.749,12.76,372114,0.0,1.0
2011-12-29,13.02,13.14,12.9802,13.1,378284,13.02,13.14,12.9802,13.1,378284,0.0,1.0
2011-12-30,12.89,12.91,12.78,12.89,177460,12.89,12.91,12.78,12.89,177460,0.0,1.0
2012-01-03,12.56,12.68,12.53,12.66,623364,12.56,12.68,12.53,12.66,623364,0.0,1.0
2012-01-04,12.5,12.6,12.45,12.6,196728,12.5,12.6,12.45,12.6,196728,0.0,1.0
2012-01-05,12.41,12.62,12.39,12.61,353222,12.41,12.62,12.39,12.61,353222,0.0,1.0
2012-01-06,12.47,12.52,12.34,12.34,121410,12.47,12.52,12.34,12.34,121410,0.0,1.0
2012-01-09,12.53,12.5498,12.431,12.45,62370,12.53,12.5498,12.431,12.45,62370,0.0,1.0
2012-01-10,12.33,12.34,12.27,12.32,142541,12.33,12.34,12.27,12.32,142541,0.0,1.0
2012-01-11,12.24,12.31,12.22,12.26,339628,12.24,12.31,12.22,12.26,339628,0.0,1.0
2012-01-12,12.18,12.2299,12.08,12.12,163288,12.18,12.2299,12.08,12.12,163288,0.0,1.0
2012-01-13,12.29,12.39,12.2585,12.29,216600,12.29,12.39,12.2585,12.29,216600,0.0,1.0
2012-01-17,12.17,12.19,12.09,12.12,111202,12.17,12.19,12.09,12.12,111202,0.0,1.0
2012-01-18,12.1,12.25,12.09,12.23,578077,12.1,12.25,12.09,12.23,578077,0.0,1.0
2012-01-19,12.12,12.2,12.102,12.15,51238,12.12,12.2,12.102,12.15,51238,0.0,1.0
2012-01-20,12.05,12.1902,12.05,12.17,486101,12.05,12.1902,12.05,12.17,486101,0.0,1.0
2012-01-23,11.95,12.021,11.93,12.02,87342,11.95,12.021,11.93,12.02,87342,0.0,1.0
2012-01-24,12.06,12.1,12.0201,12.08,90590,12.06,12.1,12.0201,12.08,90590,0.0,1.0
2012-01-25,11.68,12.2,11.6618,12.14,578726,11.68,12.2,11.6618,12.14,578726,0.0,1.0
2012-01-26,11.6,11.62,11.52,11.54,250849,11.6,11.62,11.52,11.54,250849,0.0,1.0
2012-01-27,11.46,11.6,11.46,11.6,194343,11.46,11.6,11.46,11.6,194343,0.0,1.0
2012-01-30,11.54,11.56,11.5,11.53,97469,11.54,11.56,11.5,11.53,97469,0.0,1.0
2012-01-31,11.45,11.56,11.39,11.4,65428,11.45,11.56,11.39,11.4,65428,0.0,1.0
2012-02-01,11.44,11.455,11.39,11.41,155988,11.44,11.455,11.39,11.41,155988,0.0,1.0
2012-02-02,11.325,11.42,11.313,11.41,46765,11.325,11.42,11.313,11.41,46765,0.0,1.0
2012-02-03,11.56,11.57,11.39,11.4,174813,11.56,11.57,11.39,11.4,174813,0.0,1.0
2012-02-06,11.59,11.619,11.56,11.6,56450,11.59,11.619,11.56,11.6,56450,0.0,1.0
2012-02-07,11.4116,11.58,11.39,11.58,118676,11.4116,11.58,11.39,11.58,118676,0.0,1.0
2012-02-08,11.495,11.55,11.4,11.44,1202494,11.495,11.55,11.4,11.44,1202494,0.0,1.0
2012-02-09,11.54,11.56,11.38,11.4,137087,11.54,11.56,11.38,11.4,137087,0.0,1.0
2012-02-10,11.595,11.645,11.56,11.64,146808,11.595,11.645,11.56,11.64,146808,0.0,1.0
2012-02-13,11.56,11.62,11.5436,11.59,66282,11.56,11.62,11.5436,11.59,66282,0.0,1.0
2012-02-14,11.601,11.64,11.55,11.56,28651,11.601,11.64,11.55,11.56,28651,0.0,1.0
2012-02-15,11.531,11.6,11.488,11.5,139245,11.531,11.6,11.488,11.5,139245,0.0,1.0
2012-02-16,11.5301,11.66,11.5201,11.66,56735,11.5301,11.66,11.5201,11.66,56735,0.0,1.0
2012-02-17,11.5801,11.6,11.51,11.51,46165,11.5801,11.6,11.51,11.51,46165,0.0,1.0
2012-02-21,11.32,11.4209,11.32,11.42,132252,11.32,11.4209,11.32,11.42,132252,0.0,1.0
2012-02-22,11.2,11.38,11.18,11.36,228709,11.2,11.38,11.18,11.36,228709,0.0,1.0
2012-02-23,11.1918,11.23,11.1401,11.21,262797,11.1918,11.23,11.1401,11.21,262797,0.0,1.0
2012-02-24,11.24,11.26,11.19,11.22,198169,11.24,11.26,11.19,11.22,198169,0.0,1.0
2012-02-27,11.27,11.2882,11.18,11.24,138180,11.27,11.2882,11.18,11.24,138180,0.0,1.0
2012-02-28,11.155,11.22,11.12,11.2,157256,11.155,11.22,11.12,11.2,157256,0.0,1.0
2012-02-29,11.79,11.88,11.16,11.17,282354,11.79,11.88,11.16,11.17,282354,0.0,1.0
2012-03-01,11.62,11.68,11.55,11.66,197645,11.62,11.68,11.55,11.66,197645,0.0,1.0
2012-03-02,11.64,11.68,11.62,11.65,30708,11.64,11.68,11.62,11.65,30708,0.0,1.0
2012-03-05,11.7,11.76,11.68,11.68,153328,11.7,11.76,11.68,11.68,153328,0.0,1.0
2012-03-06,11.91,11.9682,11.8915,11.95,331448,11.91,11.9682,11.8915,11.95,331448,0.0,1.0
2012-03-07,11.83,11.918,11.81,11.89,178781,11.83,11.918,11.81,11.89,178781,0.0,1.0
2012-03-08,11.72,11.79,11.7,11.75,115296,11.72,11.79,11.7,11.75,115296,0.0,1.0
2012-03-09,11.65,11.85,11.63,11.83,99795,11.65,11.85,11.63,11.83,99795,0.0,1.0
2012-03-12,11.74,11.78,11.7,11.71,44763,11.74,11.78,11.7,11.71,44763,0.0,1.0
2012-03-13,11.94,11.99,11.72,11.82,194084,11.94,11.99,11.72,11.82,194084,0.0,1.0
2012-03-14,12.1201,12.18,12.05,12.12,285308,12.1201,12.18,12.05,12.12,285308,0.0,1.0
2012-03-15,12.01,12.14,11.9703,12.12,109899,12.01,12.14,11.9703,12.12,109899,0.0,1.0
2012-03-16,12.01,12.0995,11.99,12.09,125534,12.01,12.0995,11.99,12.09,125534,0.0,1.0
2012-03-19,11.99,12.04,11.91,12.03,224716,11.99,12.04,11.91,12.03,224716,0.0,1.0
2012-03-20,12.1,12.12,12.04,12.08,150688,12.1,12.12,12.04,12.08,150688,0.0,1.0
2012-03-21,12.08,12.08,12.0,12.06,65673,12.08,12.08,12.0,12.06,65673,0.0,1.0
2012-03-22,12.13,12.23,12.11,12.23,217716,12.13,12.23,12.11,12.23,217716,0.0,1.0
2012-03-23,11.98,12.06,11.96,12.04,111721,11.98,12.06,11.96,12.04,111721,0.0,1.0
2012-03-26,11.78,11.89,11.78,11.87,291729,11.78,11.89,11.78,11.87,291729,0.0,1.0
2012-03-27,11.88,11.88,11.75,11.77,304941,11.88,11.88,11.75,11.77,304941,0.0,1.0
2012-03-28,12.01,12.04,11.89,11.9,134283,12.01,12.04,11.89,11.9,134283,0.0,1.0
2012-03-29,12.0,12.11,11.95,12.01,112582,12.0,12.11,11.95,12.01,112582,0.0,1.0
2012-03-30,11.95,12.0068,11.94,11.97,52000,11.95,12.0068,11.94,11.97,52000,0.0,1.0
2012-04-02,11.891,11.969,11.85,11.95,205962,11.891,11.969,11.85,11.95,205962,0.0,1.0
2012-04-03,12.12,12.16,11.8798,11.88,126380,12.12,12.16,11.8798,11.88,126380,0.0,1.0
2012-04-04,12.32,12.38,12.251,12.28,316374,12.32,12.38,12.251,12.28,316374,0.0,1.0
2012-04-05,12.23,12.26,12.21,12.26,75849,12.23,12.26,12.21,12.26,75849,0.0,1.0
2012-04-09,12.14,12.19,12.11,12.13,146994,12.14,12.19,12.11,12.13,146994,0.0,1.0
2012-04-10,12.0282,12.2,11.99,12.14,168320,12.0282,12.2,11.99,12.14,168320,0.0,1.0
2012-04-11,12.028,12.05,12.0,12.01,93058,12.028,12.05,12.0,12.01,93058,0.0,1.0
2012-04-12,11.8905,12.05,11.88,12.05,62266,11.8905,12.05,11.88,12.05,62266,0.0,1.0
2012-04-13,12.04,12.09,11.92,11.92,256780,12.04,12.09,11.92,11.92,256780,0.0,1.0
2012-04-16,12.075,12.12,12.03,12.07,126261,12.075,12.12,12.03,12.07,126261,0.0,1.0
2012-04-17,12.08,12.22,12.05,12.07,147608,12.08,12.22,12.05,12.07,147608,0.0,1.0
2012-04-18,12.165,12.17,12.11,12.14,121291,12.165,12.17,12.11,12.14,121291,0.0,1.0
2012-04-19,12.15,12.17,12.07,12.11,128396,12.15,12.17,12.07,12.11,128396,0.0,1.0
2012-04-20,12.15,12.16,12.12,12.15,65938,12.15,12.16,12.12,12.15,65938,0.0,1.0
2012-04-23,12.16,12.26,12.16,12.25,75569,12.16,12.26,12.16,12.25,75569,0.0,1.0
2012-04-24,12.1564,12.1584,12.1,12.13,35840,12.1564,12.1584,12.1,12.13,35840,0.0,1.0
2012-04-25,12.13,12.259,12.0,12.15,98284,12.13,12.259,12.0,12.15,98284,0.0,1.0
2012-04-26,12.02,12.091,12.0,12.06,35222,12.02,12.091,12.0,12.06,35222,0.0,1.0
2012-04-27,11.99,12.0,11.96,11.98,83927,11.99,12.0,11.96,11.98,83927,0.0,1.0
2012-04-30,11.9702,12.07,11.97,12.06,42241,11.9702,12.07,11.97,12.06,42241,0.0,1.0
2012-05-01,11.99,12.01,11.94,11.94,58638,11.99,12.01,11.94,11.94,58638,0.0,1.0
2012-05-02,12.05,12.11,12.04,12.04,40327,12.05,12.11,12.04,12.04,40327,0.0,1.0
2012-05-03,12.18,12.2299,12.145,12.145,172658,12.18,12.2299,12.145,12.145,172658,0.0,1.0
2012-05-04,12.14,12.21,12.1,12.19,112165,12.14,12.21,12.1,12.19,112165,0.0,1.0
2012-05-07,12.17,12.202,12.1599,12.16,38026,12.17,12.202,12.1599,12.16,38026,0.0,1.0
2012-05-08,12.392,12.4795,12.35,12.35,88966,12.392,12.4795,12.35,12.35,88966,0.0,1.0
2012-05-09,12.51,12.58,12.472,12.55,278005,12.51,12.58,12.472,12.55,278005,0.0,1.0
2012-05-10,12.488,12.5,12.43,12.46,196007,12.488,12.5,12.43,12.46,196007,0.0,1.0
2012-05-11,12.58,12.595,12.51,12.58,245213,12.58,12.595,12.51,12.58,245213,0.0,1.0
2012-05-14,12.75,12.76,12.69,12.72,260544,12.75,12.76,12.69,12.72,260544,0.0,1.0
2012-05-15,12.87,12.87,12.74,12.75,181840,12.87,12.87,12.74,12.75,181840,0.0,1.0
2012-05-16,12.89,12.95,12.7918,12.88,534660,12.89,12.95,12.7918,12.88,534660,0.0,1.0
2012-05-17,12.63,12.8182,12.592,12.78,488137,12.63,12.8182,12.592,12.78,488137,0.0,1.0
2012-05-18,12.5,12.54,12.461,12.51,324955,12.5,12.54,12.461,12.51,324955,0.0,1.0
2012-05-21,12.49,12.558,12.48,12.53,179455,12.49,12.558,12.48,12.53,179455,0.0,1.0
2012-05-22,12.68,12.71,12.52,12.57,286720,12.68,12.71,12.52,12.57,286720,0.0,1.0
2012-05-23,12.73,12.92,12.71,12.74,366663,12.73,12.92,12.71,12.74,366663,0.0,1.0
2012-05-24,12.74,12.79,12.63,12.64,403264,12.74,12.79,12.63,12.64,403264,0.0,1.0
2012-05-25,12.65,12.71,12.632,12.71,163486,12.65,12.71,12.632,12.71,163486,0.0,1.0
2012-05-29,12.76,12.81,12.5705,12.58,156220,12.76,12.81,12.5705,12.58,156220,0.0,1.0
2012-05-30,12.7,12.94,12.67,12.86,548527,12.7,12.94,12.67,12.86,548527,0.0,1.0
2012-05-31,12.72,12.77,12.6518,12.7,208729,12.72,12.77,12.6518,12.7,208729,0.0,1.0
2012-06-01,12.225,12.45,11.63,12.4,358922,12.225,12.45,11.63,12.4,358922,0.0,1.0
2012-06-04,12.24,12.34,12.24,12.25,270668,12.24,12.34,12.24,12.25,270668,0.0,1.0
2012-06-05,12.26,12.31,12.25,12.27,192374,12.26,12.31,12.25,12.27,192374,0.0,1.0
2012-06-06,12.26,12.29,12.08,12.11,256002,12.26,12.29,12.08,12.11,256002,0.0,1.0
2012-06-07,12.48,12.58,12.21,12.21,470819,12.48,12.58,12.21,12.21,470819,0.0,1.0
2012-06-08,12.455,12.61,12.455,12.61,207082,12.455,12.61,12.455,12.61,207082,0.0,1.0
2012-06-11,12.42,12.57,12.41,12.45,157544,12.42,12.57,12.41,12.45,157544,0.0,1.0
2012-06-12,12.33,12.41,12.27,12.41,171498,12.33,12.41,12.27,12.41,171498,0.0,1.0
2012-06-13,12.27,12.32,12.22,12.23,131226,12.27,12.32,12.22,12.23,131226,0.0,1.0
2012-06-14,12.205,12.42,12.2,12.21,114080,12.205,12.42,12.2,12.21,114080,0.0,1.0
2012-06-15,12.19,12.23,12.14,12.21,197365,12.19,12.23,12.14,12.21,197365,0.0,1.0
2012-06-18,12.2,12.3,12.178,12.22,175891,12.2,12.3,12.178,12.22,175891,0.0,1.0
2012-06-19,12.26,12.262,12.18,12.19,106310,12.26,12.262,12.18,12.19,106310,0.0,1.0
2012-06-20,12.37,12.49,12.26,12.35,368699,12.37,12.49,12.26,12.35,368699,0.0,1.0
2012-06-21,12.68,12.71,12.51,12.55,203952,12.68,12.71,12.51,12.55,203952,0.0,1.0
2012-06-22,12.64,12.74,12.63,12.7,200431,12.64,12.74,12.63,12.7,200431,0.0,1.0
2012-06-25,12.54,12.67,12.52,12.63,217586,12.54,12.67,12.52,12.63,217586,0.0,1.0
2012-06-26,12.63,12.67,12.59,12.6,209360,12.63,12.67,12.59,12.6,209360,0.0,1.0
2012-06-27,12.625,12.67,12.57,12.578,248086,12.625,12.67,12.57,12.578,248086,0.0,1.0
2012-06-28,12.775,12.89,12.7,12.7,322957,12.775,12.89,12.7,12.7,322957,0.0,1.0
2012-06-29,12.42,12.48,12.38,12.42,360420,12.42,12.48,12.38,12.42,360420,0.0,1.0
2012-07-02,12.43,12.49,12.39,12.45,154999,12.43,12.49,12.39,12.45,154999,0.0,1.0
2012-07-03,12.24,12.289,12.222,12.27,115317,12.24,12.289,12.222,12.27,115317,0.0,1.0
2012-07-05,12.38,12.41,12.14,12.41,173144,12.38,12.41,12.14,12.41,173144,0.0,1.0
2012-07-06,12.53,12.59,12.48,12.5,181581,12.53,12.59,12.48,12.5,181581,0.0,1.0
2012-07-09,12.505,12.55,12.47,12.54,83673,12.505,12.55,12.47,12.54,83673,0.0,1.0
2012-07-10,12.6599,12.68,12.425,12.43,188587,12.6599,12.68,12.425,12.43,188587,0.0,1.0
2012-07-11,12.6,12.66,12.56,12.62,188350,12.6,12.66,12.56,12.62,188350,0.0,1.0
2012-07-12,12.63,12.76,12.6,12.73,122981,12.63,12.76,12.6,12.73,122981,0.0,1.0
2012-07-13,12.5,12.55,12.44,12.55,194609,12.5,12.55,12.44,12.55,194609,0.0,1.0
2012-07-16,12.49,12.51,12.46,12.48,78248,12.49,12.51,12.46,12.48,78248,0.0,1.0
2012-07-17,12.55,12.63,12.48,12.52,194437,12.55,12.63,12.48,12.52,194437,0.0,1.0
2012-07-18,12.58,12.64,12.55,12.62,119288,12.58,12.64,12.55,12.62,119288,0.0,1.0
2012-07-19,12.55,12.58,12.4895,12.53,61927,12.55,12.58,12.4895,12.53,61927,0.0,1.0
2012-07-20,12.53,12.61,12.52,12.6,112720,12.53,12.61,12.52,12.6,112720,0.0,1.0
2012-07-23,12.585,12.64,12.578,12.64,76834,12.585,12.64,12.578,12.64,76834,0.0,1.0
2012-07-24,12.55,12.65,12.54,12.54,129727,12.55,12.65,12.54,12.54,129727,0.0,1.0
2012-07-25,12.38,12.42,12.3,12.4,57298,12.38,12.42,12.3,12.4,57298,0.0,1.0
2012-07-26,12.29,12.34,12.25,12.29,107002,12.29,12.34,12.25,12.29,107002,0.0,1.0
2012-07-27,12.23,12.29,12.21,12.22,126594,12.23,12.29,12.21,12.22,126594,0.0,1.0
2012-07-30,12.2552,12.29,12.23,12.29,65441,12.2552,12.29,12.23,12.29,65441,0.0,1.0
2012-07-31,12.32,12.48,12.22,12.22,425576,12.32,12.48,12.22,12.22,425576,0.0,1.0
2012-08-01,12.43,12.46,12.38,12.41,42264,12.43,12.46,12.38,12.41,42264,0.0,1.0
2012-08-02,12.51,12.53,12.43,12.46,200745,12.51,12.53,12.43,12.46,200745,0.0,1.0
2012-08-03,12.4,12.48,12.37,12.47,51664,12.4,12.48,12.37,12.47,51664,0.0,1.0
2012-08-06,12.33,12.3755,12.3,12.36,97638,12.33,12.3755,12.3,12.36,97638,0.0,1.0
2012-08-07,12.33,12.37,12.32,12.34,41992,12.33,12.37,12.32,12.34,41992,0.0,1.0
2012-08-08,12.31,12.33,12.3,12.31,68785,12.31,12.33,12.3,12.31,68785,0.0,1.0
2012-08-09,12.28,12.33,12.28,12.32,61200,12.28,12.33,12.28,12.32,61200,0.0,1.0
2012-08-10,12.26,12.3,12.22,12.29,127387,12.26,12.3,12.22,12.29,127387,0.0,1.0
2012-08-13,12.355,12.36,12.24,12.27,130802,12.355,12.36,12.24,12.27,130802,0.0,1.0
2012-08-14,12.422,12.4463,12.4,12.44,64277,12.422,12.4463,12.4,12.44,64277,0.0,1.0
2012-08-15,12.39,12.41,12.38,12.4,237737,12.39,12.41,12.38,12.4,237737,0.0,1.0
2012-08-16,12.31,12.38,12.28,12.36,73960,12.31,12.38,12.28,12.36,73960,0.0,1.0
2012-08-17,12.295,12.33,12.27,12.27,66960,12.295,12.33,12.27,12.27,66960,0.0,1.0
2012-08-20,12.255,12.32,12.25,12.32,123618,12.255,12.32,12.25,12.32,123618,0.0,1.0
2012-08-21,12.14,12.14,12.1,12.13,164502,12.14,12.14,12.1,12.13,164502,0.0,1.0
2012-08-22,12.0,12.15,11.99,12.11,175697,12.0,12.15,11.99,12.11,175697,0.0,1.0
2012-08-23,11.885,11.94,11.85,11.93,93094,11.885,11.94,11.85,11.93,93094,0.0,1.0
2012-08-24,11.88,11.93,11.86,11.9,128813,11.88,11.93,11.86,11.9,128813,0.0,1.0
2012-08-27,11.925,11.93,11.86,11.89,62010,11.925,11.93,11.86,11.89,62010,0.0,1.0
2012-08-28,11.9,11.93,11.87,11.92,107407,11.9,11.93,11.87,11.92,107407,0.0,1.0
2012-08-29,11.99,12.01,11.9,11.91,120699,11.99,12.01,11.9,11.91,120699,0.0,1.0
2012-08-30,11.98,12.03,11.94,11.94,109629,11.98,12.03,11.94,11.94,109629,0.0,1.0
2012-08-31,11.72,12.06,11.71,11.94,502550,11.72,12.06,11.71,11.94,502550,0.0,1.0
2012-09-04,11.685,11.8,11.67,11.71,129620,11.685,11.8,11.67,11.71,129620,0.0,1.0
2012-09-05,11.71,11.74,11.695,11.71,132304,11.71,11.74,11.695,11.71,132304,0.0,1.0
2012-09-06,11.655,11.66,11.6,11.63,128104,11.655,11.66,11.6,11.63,128104,0.0,1.0
2012-09-07,11.4,11.47,11.37,11.46,242027,11.4,11.47,11.37,11.46,242027,0.0,1.0
2012-09-10,11.49,11.49,11.43,11.44,108798,11.49,11.49,11.43,11.44,108798,0.0,1.0
2012-09-11,11.435,11.4494,11.4,11.42,96362,11.435,11.4494,11.4,11.42,96362,0.0,1.0
2012-09-12,11.435,11.48,11.37,11.37,201522,11.435,11.48,11.37,11.37,201522,0.0,1.0
2012-09-13,11.2,11.55,11.11,11.45,337932,11.2,11.55,11.11,11.45,337932,0.0,1.0
2012-09-14,11.15,11.18,11.1376,11.15,277779,11.15,11.18,11.1376,11.15,277779,0.0,1.0
2012-09-17,11.26,11.28,11.16,11.17,203598,11.26,11.28,11.16,11.17,203598,0.0,1.0
2012-09-18,11.16,11.24,11.15,11.22,241320,11.16,11.24,11.15,11.22,241320,0.0,1.0
2012-09-19,11.17,11.2,11.15,11.16,147831,11.17,11.2,11.15,11.16,147831,0.0,1.0
2012-09-20,11.19,11.26,11.1784,11.21,185794,11.19,11.26,11.1784,11.21,185794,0.0,1.0
2012-09-21,11.145,11.17,11.06,11.08,266165,11.145,11.17,11.06,11.08,266165,0.0,1.0
2012-09-24,11.22,11.25,11.1896,11.25,146457,11.22,11.25,11.1896,11.25,146457,0.0,1.0
2012-09-25,11.225,11.24,11.131,11.16,294778,11.225,11.24,11.131,11.16,294778,0.0,1.0
2012-09-26,11.29,11.4,11.29,11.33,313412,11.29,11.4,11.29,11.33,313412,0.0,1.0
2012-09-27,11.11,11.222,11.0917,11.21,315562,11.11,11.222,11.0917,11.21,315562,0.0,1.0
2012-09-28,11.15,11.18,11.11,11.13,271865,11.15,11.18,11.11,11.13,271865,0.0,1.0
2012-10-01,11.13,11.15,11.04,11.08,213153,11.13,11.15,11.04,11.08,213153,0.0,1.0
2012-10-02,11.14,11.16,11.11,11.11,222875,11.14,11.16,11.11,11.11,222875,0.0,1.0
2012-10-03,11.118,11.14,11.104,11.1265,71145,11.118,11.14,11.104,11.1265,71145,0.0,1.0
2012-10-04,11.045,11.08,11.02,11.06,39064,11.045,11.08,11.02,11.06,39064,0.0,1.0
2012-10-05,11.11,11.148,11.06,11.08,66050,11.11,11.148,11.06,11.08,66050,0.0,1.0
2012-10-08,11.15,11.17,11.13,11.17,99899,11.15,11.17,11.13,11.17,99899,0.0,1.0
2012-10-09,11.215,11.2399,11.14,11.16,89690,11.215,11.2399,11.14,11.16,89690,0.0,1.0
2012-10-10,11.22,11.25,11.2,11.24,65347,11.22,11.25,11.2,11.24,65347,0.0,1.0
2012-10-11,11.18,11.2,11.15,11.2,63251,11.18,11.2,11.15,11.2,63251,0.0,1.0
2012-10-12,11.27,11.28,11.185,11.21,61436,11.27,11.28,11.185,11.21,61436,0.0,1.0
2012-10-15,11.39,11.43,11.33,11.33,149200,11.39,11.43,11.33,11.33,149200,0.0,1.0
2012-10-16,11.32,11.356,11.31,11.35,17544,11.32,11.356,11.31,11.35,17544,0.0,1.0
2012-10-17,11.3,11.34,11.29,11.32,25405,11.3,11.34,11.29,11.32,25405,0.0,1.0
2012-10-18,11.36,11.4,11.33,11.36,72450,11.36,11.4,11.33,11.36,72450,0.0,1.0
2012-10-19,11.47,11.51,11.382,11.4,225523,11.47,11.51,11.382,11.4,225523,0.0,1.0
2012-10-22,11.43,11.46,11.43,11.46,23987,11.43,11.46,11.43,11.46,23987,0.0,1.0
2012-10-23,11.58,11.595,11.5383,11.54,76266,11.58,11.595,11.5383,11.54,76266,0.0,1.0
2012-10-24,11.62,11.625,11.558,11.56,60004,11.62,11.625,11.558,11.56,60004,0.0,1.0
2012-10-25,11.54,11.55,11.5,11.52,80006,11.54,11.55,11.5,11.52,80006,0.0,1.0
2012-10-26,11.54,11.548,11.5001,11.5191,123175,11.54,11.548,11.5001,11.5191,123175,0.0,1.0
2012-10-31,11.48,11.5,11.46,11.5,49905,11.48,11.5,11.46,11.5,49905,0.0,1.0
2012-11-01,11.535,11.535,11.46,11.46,160695,11.535,11.535,11.46,11.46,160695,0.0,1.0
2012-11-02,11.78,11.789,11.64,11.64,91933,11.78,11.789,11.64,11.64,91933,0.0,1.0
2012-11-05,11.72,11.755,11.7199,11.73,40685,11.72,11.755,11.7199,11.73,40685,0.0,1.0
2012-11-06,11.51,11.705,11.5,11.69,282066,11.51,11.705,11.5,11.69,282066,0.0,1.0
2012-11-07,11.5,11.59,11.46,11.48,50179,11.5,11.59,11.46,11.48,50179,0.0,1.0
2012-11-08,11.405,11.53,11.38,11.53,53269,11.405,11.53,11.38,11.53,53269,0.0,1.0
2012-11-09,11.42,11.4299,11.362,11.38,101812,11.42,11.4299,11.362,11.38,101812,0.0,1.0
2012-11-12,11.44,11.45,11.385,11.395,13487,11.44,11.45,11.385,11.395,13487,0.0,1.0
2012-11-13,11.46,11.5,11.405,11.5,24519,11.46,11.5,11.405,11.5,24519,0.0,1.0
2012-11-14,11.45,11.48,11.4,11.44,95861,11.45,11.48,11.4,11.44,95861,0.0,1.0
2012-11-15,11.535,11.57,11.47,11.47,113462,11.535,11.57,11.47,11.47,113462,0.0,1.0
2012-11-16,11.55,11.56,11.52,11.56,24589,11.55,11.56,11.52,11.56,24589,0.0,1.0
2012-11-19,11.405,11.44,11.39,11.41,116970,11.405,11.44,11.39,11.41,116970,0.0,1.0
2012-11-20,11.43,11.478,11.4,11.41,24765,11.43,11.478,11.4,11.41,24765,0.0,1.0
2012-11-21,11.42,11.46,11.42,11.46,165779,11.42,11.46,11.42,11.46,165779,0.0,1.0
2012-11-23,11.27,11.4015,11.19,11.4,14270,11.27,11.4015,11.19,11.4,14270,0.0,1.0
2012-11-26,11.29,11.302,11.28,11.28,114389,11.29,11.302,11.28,11.28,114389,0.0,1.0
2012-11-27,11.332,11.338,11.2901,11.31,32264,11.332,11.338,11.2901,11.31,32264,0.0,1.0
2012-11-28,11.5,11.56,11.48,11.56,148836,11.5,11.56,11.48,11.56,148836,0.0,1.0
2012-11-29,11.445,11.47,11.44,11.45,21998,11.445,11.47,11.44,11.45,21998,0.0,1.0
2012-11-30,11.53,11.56,11.4501,11.47,46406,11.53,11.56,11.4501,11.47,46406,0.0,1.0
2012-12-03,11.52,11.53,11.489,11.53,36740,11.52,11.53,11.489,11.53,36740,0.0,1.0
2012-12-04,11.65,11.68,11.62,11.67,30574,11.65,11.68,11.62,11.67,30574,0.0,1.0
2012-12-05,11.66,11.72,11.65,11.65,100407,11.66,11.72,11.65,11.65,100407,0.0,1.0
2012-12-06,11.64,11.69,11.619,11.69,47005,11.64,11.69,11.619,11.69,47005,0.0,1.0
2012-12-07,11.6,11.63,11.6,11.62,26021,11.6,11.63,11.6,11.62,26021,0.0,1.0
2012-12-10,11.542,11.542,11.52,11.52,21273,11.542,11.542,11.52,11.52,21273,0.0,1.0
2012-12-11,11.55,11.588,11.55,11.56,12119,11.55,11.588,11.55,11.56,12119,0.0,1.0
2012-12-12,11.55,11.56,11.5,11.5,17942,11.55,11.56,11.5,11.5,17942,0.0,1.0
2012-12-13,11.64,11.69,11.63,11.69,22775,11.64,11.69,11.63,11.69,22775,0.0,1.0
2012-12-14,11.66,11.66,11.6474,11.655,7202,11.66,11.66,11.6474,11.655,7202,0.0,1.0
2012-12-17,11.638,11.65,11.638,11.65,6407,11.638,11.65,11.638,11.65,6407,0.0,1.0
2012-12-18,11.81,11.88,11.67,11.67,66765,11.81,11.88,11.67,11.67,66765,0.0,1.0
2012-12-19,11.83,11.87,11.8,11.87,95262,11.83,11.87,11.8,11.87,95262,0.0,1.0
2012-12-20,11.965,12.06,11.93,11.95,102582,11.965,12.06,11.93,11.95,102582,0.0,1.0
2012-12-21,11.94,11.97,11.9,11.97,52952,11.94,11.97,11.9,11.97,52952,0.0,1.0
2012-12-24,11.91,11.91,11.88,11.88,12560,11.91,11.91,11.88,11.88,12560,0.0,1.0
2012-12-26,11.9,11.9,11.856,11.87,12531,11.9,11.9,11.856,11.87,12531,0.0,1.0
2012-12-27,11.87,11.92,11.85,11.92,43584,11.87,11.92,11.85,11.92,43584,0.0,1.0
2012-12-28,11.905,11.93,11.88,11.88,36336,11.905,11.93,11.88,11.88,36336,0.0,1.0
2012-12-31,11.81,11.8899,11.76,11.88,50568,11.81,11.8899,11.76,11.88,50568,0.0,1.0
2013-01-02,11.72,11.7299,11.64,11.69,209798,11.72,11.7299,11.64,11.69,209798,0.0,1.0
2013-01-03,11.86,11.89,11.75,11.77,14643,11.86,11.89,11.75,11.77,14643,0.0,1.0
2013-01-04,11.93,12.03,11.92,11.98,104858,11.93,12.03,11.92,11.98,104858,0.0,1.0
2013-01-07,11.995,12.01,11.97,12.0,48731,11.995,12.01,11.97,12.0,48731,0.0,1.0
2013-01-08,11.91,11.94,11.89,11.93,19820,11.91,11.94,11.89,11.93,19820,0.0,1.0
2013-01-09,11.91,11.96,11.895,11.895,28590,11.91,11.96,11.895,11.895,28590,0.0,1.0
2013-01-10,11.82,11.84,11.77,11.84,55487,11.82,11.84,11.77,11.84,55487,0.0,1.0
2013-01-11,11.88,11.95,11.81,11.81,41315,11.88,11.95,11.81,11.81,41315,0.0,1.0
2013-01-14,11.85,11.86,11.824,11.824,13785,11.85,11.86,11.824,11.824,13785,0.0,1.0
2013-01-15,11.77,11.77,11.72,11.751,20384,11.77,11.77,11.72,11.751,20384,0.0,1.0
2013-01-16,11.76,11.7835,11.74,11.782,20227,11.76,11.7835,11.74,11.782,20227,0.0,1.0
2013-01-17,11.71,11.82,11.63,11.82,35839,11.71,11.82,11.63,11.82,35839,0.0,1.0
2013-01-18,11.73,11.74,11.66,11.66,14713,11.73,11.74,11.66,11.66,14713,0.0,1.0
2013-01-22,11.69,11.709,11.65,11.709,4885,11.69,11.709,11.65,11.709,4885,0.0,1.0
2013-01-23,11.72,11.73,11.66,11.66,29839,11.72,11.73,11.66,11.66,29839,0.0,1.0
2013-01-24,11.85,11.86,11.8,11.81,19964,11.85,11.86,11.8,11.81,19964,0.0,1.0
2013-01-25,11.91,11.9299,11.8899,11.91,16733,11.91,11.9299,11.8899,11.91,16733,0.0,1.0
2013-01-28,11.94,11.96,11.91,11.94,60011,11.94,11.96,11.91,11.94,60011,0.0,1.0
2013-01-29,11.89,11.9,11.87,11.89,30769,11.89,11.9,11.87,11.89,30769,0.0,1.0
2013-01-30,11.8,11.8,11.75,11.75,63528,11.8,11.8,11.75,11.75,63528,0.0,1.0
2013-01-31,11.87,11.92,11.829,11.83,69758,11.87,11.92,11.829,11.83,69758,0.0,1.0
2013-02-01,11.85,11.85,11.77,11.77,64570,11.85,11.85,11.77,11.77,64570,0.0,1.0
2013-02-04,11.81,11.87,11.7801,11.86,33967,11.81,11.87,11.7801,11.86,33967,0.0,1.0
2013-02-05,11.815,11.85,11.75,11.75,17662,11.815,11.85,11.75,11.75,17662,0.0,1.0
2013-02-06,11.789,11.81,11.77,11.8,23103,11.789,11.81,11.77,11.8,23103,0.0,1.0
2013-02-07,11.815,11.86,11.7301,11.86,20128,11.815,11.86,11.7301,11.86,20128,0.0,1.0
2013-02-08,11.85,11.86,11.81,11.84,16284,11.85,11.86,11.81,11.84,16284,0.0,1.0
2013-02-11,11.98,12.02,11.965,11.97,61478,11.98,12.02,11.965,11.97,61478,0.0,1.0
2013-02-12,11.97,12.04,11.96,12.01,43950,11.97,12.04,11.96,12.01,43950,0.0,1.0
2013-02-13,12.04,12.05,12.0,12.0,194645,12.04,12.05,12.0,12.0,194645,0.0,1.0
2013-02-14,12.09,12.11,11.9999,12.02,57811,12.09,12.11,11.9999,12.02,57811,0.0,1.0
2013-02-15,12.28,12.35,12.22,12.23,247731,12.28,12.35,12.22,12.23,247731,0.0,1.0
2013-02-19,12.31,12.34,12.27,12.28,125280,12.31,12.34,12.27,12.28,125280,0.0,1.0
2013-02-20,12.6,12.64,12.42,12.42,1236622,12.6,12.64,12.42,12.42,1236622,0.0,1.0
2013-02-21,12.52,12.57,12.4572,12.56,963757,12.52,12.57,12.4572,12.56,963757,0.0,1.0
2013-02-22,12.49,12.55,12.48,12.54,296699,12.49,12.55,12.48,12.54,296699,0.0,1.0
2013-02-25,12.39,12.4599,12.36,12.44,248813,12.39,12.4599,12.36,12.44,248813,0.0,1.0
2013-02-26,12.23,12.44,12.2001,12.38,198954,12.23,12.44,12.2001,12.38,198954,0.0,1.0
2013-02-27,12.36,12.395,12.28,12.29,1853965,12.36,12.395,12.28,12.29,1853965,0.0,1.0
2013-02-28,12.475,12.52,12.39,12.39,151659,12.475,12.52,12.39,12.39,151659,0.0,1.0
2013-03-01,12.51,12.54,12.43,12.47,191756,12.51,12.54,12.43,12.47,191756,0.0,1.0
2013-03-04,12.54,12.5699,12.5001,12.53,102921,12.54,12.5699,12.5001,12.53,102921,0.0,1.0
2013-03-05,12.52,12.54,12.442,12.47,70251,12.52,12.54,12.442,12.47,70251,0.0,1.0
2013-03-06,12.455,12.57,12.45,12.54,42078,12.455,12.57,12.45,12.54,42078,0.0,1.0
2013-03-07,12.49,12.512,12.46,12.47,28470,12.49,12.512,12.46,12.47,28470,0.0,1.0
2013-03-08,12.49,12.58,12.46,12.58,41755,12.49,12.58,12.46,12.58,41755,0.0,1.0
2013-03-11,12.47,12.492,12.47,12.48,24131,12.47,12.492,12.47,12.48,24131,0.0,1.0
2013-03-12,12.37,12.39,12.33,12.38,68793,12.37,12.39,12.33,12.38,68793,0.0,1.0
2013-03-13,12.415,12.43,12.352,12.36,34247,12.415,12.43,12.352,12.36,34247,0.0,1.0
2013-03-14,12.42,12.48,12.388,12.48,110184,12.42,12.48,12.388,12.48,110184,0.0,1.0
2013-03-15,12.4,12.4,12.31,12.37,34456,12.4,12.4,12.31,12.37,34456,0.0,1.0
2013-03-18,12.28,12.3,12.24,12.26,212945,12.28,12.3,12.24,12.26,212945,0.0,1.0
2013-03-19,12.21,12.3,12.2,12.28,607601,12.21,12.3,12.2,12.28,607601,0.0,1.0
2013-03-20,12.28,12.31,12.2497,12.26,45948,12.28,12.31,12.2497,12.26,45948,0.0,1.0
2013-03-21,12.202,12.2201,12.19,12.2,14812,12.202,12.2201,12.19,12.2,14812,0.0,1.0
2013-03-22,12.252,12.27,12.23,12.26,41719,12.252,12.27,12.23,12.26,41719,0.0,1.0
2013-03-25,12.29,12.35,12.27,12.32,59578,12.29,12.35,12.27,12.32,59578,0.0,1.0
2013-03-26,12.33,12.36,12.32,12.34,27992,12.33,12.36,12.32,12.34,27992,0.0,1.0
2013-03-27,12.28,12.34,12.26,12.34,51996,12.28,12.34,12.26,12.34,51996,0.0,1.0
2013-03-28,12.41,12.41,12.33,12.34,85826,12.41,12.41,12.33,12.34,85826,0.0,1.0
2013-04-01,12.33,12.36,12.25,12.25,58189,12.33,12.36,12.25,12.25,58189,0.0,1.0
2013-04-02,12.52,12.522,12.42,12.42,64249,12.52,12.522,12.42,12.42,64249,0.0,1.0
2013-04-03,12.645,12.7,12.51,12.55,100289,12.645,12.7,12.51,12.55,100289,0.0,1.0
2013-04-04,12.695,12.76,12.665,12.74,96954,12.695,12.76,12.665,12.74,96954,0.0,1.0
2013-04-05,12.48,12.618,12.48,12.59,76310,12.48,12.618,12.48,12.59,76310,0.0,1.0
2013-04-08,12.535,12.57,12.51,12.512,80430,12.535,12.57,12.51,12.512,80430,0.0,1.0
2013-04-09,12.43,12.52,12.4007,12.52,85018,12.43,12.52,12.4007,12.52,85018,0.0,1.0
2013-04-10,12.64,12.65,12.49,12.49,173767,12.64,12.65,12.49,12.49,173767,0.0,1.0
2013-04-11,12.63,12.65,12.58,12.65,54846,12.63,12.65,12.58,12.65,54846,0.0,1.0
2013-04-12,13.21,13.28,12.8,12.81,1786143,13.21,13.28,12.8,12.81,1786143,0.0,1.0
2013-04-15,14.21,14.27,13.7719,13.84,1822449,14.21,14.27,13.7719,13.84,1822449,0.0,1.0
2013-04-16,14.1,14.1697,13.908,13.92,817911,14.1,14.1697,13.908,13.92,817911,0.0,1.0
2013-04-17,14.08,14.1181,13.92,14.03,922853,14.08,14.1181,13.92,14.03,922853,0.0,1.0
2013-04-18,13.97,14.01,13.89,13.97,341397,13.97,14.01,13.89,13.97,341397,0.0,1.0
2013-04-19,13.87,13.93,13.82,13.82,241534,13.87,13.93,13.82,13.82,241534,0.0,1.0
2013-04-22,13.67,13.72,13.64,13.65,215576,13.67,13.72,13.64,13.65,215576,0.0,1.0
2013-04-23,13.751,13.83,13.725,13.73,370194,13.751,13.83,13.725,13.73,370194,0.0,1.0
2013-04-24,13.63,13.7,13.63,13.66,237532,13.63,13.7,13.63,13.66,237532,0.0,1.0
2013-04-25,13.38,13.518,13.35,13.5,274919,13.38,13.518,13.35,13.5,274919,0.0,1.0
2013-04-26,13.44,13.49,13.23,13.33,294997,13.44,13.49,13.23,13.33,294997,0.0,1.0
2013-04-29,13.33,13.41,13.3,13.33,82183,13.33,13.41,13.3,13.33,82183,0.0,1.0
2013-04-30,13.28,13.39,13.28,13.33,185465,13.28,13.39,13.28,13.33,185465,0.0,1.0
2013-05-01,13.44,13.609,13.4,13.49,232907,13.44,13.609,13.4,13.49,232907,0.0,1.0
2013-05-02,13.362,13.388,13.312,13.34,204922,13.362,13.388,13.312,13.34,204922,0.0,1.0
2013-05-03,13.3499,13.4,13.292,13.37,102810,13.3499,13.4,13.292,13.37,102810,0.0,1.0
2013-05-06,13.33,13.38,13.3,13.32,131162,13.33,13.38,13.3,13.32,131162,0.0,1.0
2013-05-07,13.49,13.6,13.4899,13.51,124789,13.49,13.6,13.4899,13.51,124789,0.0,1.0
2013-05-08,13.31,13.4,13.29,13.38,123342,13.31,13.4,13.29,13.38,123342,0.0,1.0
2013-05-09,13.47,13.48,13.33,13.41,135745,13.47,13.48,13.33,13.41,135745,0.0,1.0
2013-05-10,13.58,13.795,13.57,13.71,649507,13.58,13.795,13.57,13.71,649507,0.0,1.0
2013-05-13,13.6891,13.71,13.64,13.69,156686,13.6891,13.71,13.64,13.69,156686,0.0,1.0
2013-05-14,13.75,13.76,13.6299,13.74,221449,13.75,13.76,13.6299,13.74,221449,0.0,1.0
2013-05-15,14.04,14.07,13.83,13.87,247001,14.04,14.07,13.83,13.87,247001,0.0,1.0
2013-05-16,14.1,14.19,14.0601,14.19,234632,14.1,14.19,14.0601,14.19,234632,0.0,1.0
2013-05-17,14.38,14.38,14.1601,14.17,2903529,14.38,14.38,14.1601,14.17,2903529,0.0,1.0
2013-05-20,14.0,15.1,13.98,15.1,559796,14.0,15.1,13.98,15.1,559796,0.0,1.0
2013-05-21,14.21,14.339,14.14,14.28,394160,14.21,14.339,14.14,14.28,394160,0.0,1.0
2013-05-22,14.3,14.37,13.84,14.08,390503,14.3,14.37,13.84,14.08,390503,0.0,1.0
2013-05-23,14.05,14.17,14.0301,14.05,215909,14.05,14.17,14.0301,14.05,215909,0.0,1.0
2013-05-24,14.11,14.1299,14.0501,14.08,58495,14.11,14.1299,14.0501,14.08,58495,0.0,1.0
2013-05-28,14.14,14.2,13.8,14.13,605141,14.14,14.2,13.8,14.13,605141,0.0,1.0
2013-05-29,14.01,14.12,14.01,14.09,64488,14.01,14.12,14.01,14.09,64488,0.0,1.0
2013-05-30,13.84,13.89,13.81,13.89,323193,13.84,13.89,13.81,13.89,323193,0.0,1.0
2013-05-31,14.12,14.1499,13.91,13.93,213556,14.12,14.1499,13.91,13.93,213556,0.0,1.0
2013-06-03,13.85,14.1,13.79,14.1,262206,13.85,14.1,13.79,14.1,262206,0.0,1.0
2013-06-04,13.97,14.0699,13.96,13.97,164140,13.97,14.0699,13.96,13.97,164140,0.0,1.0
2013-06-05,13.93,13.9899,13.86,13.94,271475,13.93,13.9899,13.86,13.94,271475,0.0,1.0
2013-06-06,13.83,13.99,13.7219,13.95,306706,13.83,13.99,13.7219,13.95,306706,0.0,1.0
2013-06-07,14.17,14.19,14.04,14.08,270638,14.17,14.19,14.04,14.08,270638,0.0,1.0
2013-06-10,14.11,14.19,14.08,14.16,95915,14.11,14.19,14.08,14.16,95915,0.0,1.0
2013-06-11,14.18,14.28,14.1599,14.28,128774,14.18,14.28,14.1599,14.28,128774,0.0,1.0
2013-06-12,14.07,14.2181,14.02,14.2,178450,14.07,14.2181,14.02,14.2,178450,0.0,1.0
2013-06-13,14.13,14.22,14.08,14.17,355079,14.13,14.22,14.08,14.17,355079,0.0,1.0
2013-06-14,14.05,14.115,14.05,14.09,73991,14.05,14.115,14.05,14.09,73991,0.0,1.0
2013-06-17,14.115,14.148,14.095,14.1,93557,14.115,14.148,14.095,14.1,93557,0.0,1.0
2013-06-18,14.29,14.35,14.2,14.24,134262,14.29,14.35,14.2,14.24,134262,0.0,1.0
2013-06-19,14.46,14.47,14.21,14.24,178849,14.46,14.47,14.21,14.24,178849,0.0,1.0
2013-06-20,15.19,15.202,14.89,15.01,302640,15.19,15.202,14.89,15.01,302640,0.0,1.0
2013-06-21,15.03,15.08,14.989,15.01,191726,15.03,15.08,14.989,15.01,191726,0.0,1.0
2013-06-24,15.15,15.21,15.08,15.11,185236,15.15,15.21,15.08,15.11,185236,0.0,1.0
2013-06-25,15.2,15.2599,15.15,15.18,122326,15.2,15.2599,15.15,15.18,122326,0.0,1.0
2013-06-26,15.73,15.75,15.56,15.57,585907,15.73,15.75,15.56,15.57,585907,0.0,1.0
2013-06-27,15.98,15.99,15.615,15.64,2109699,15.98,15.99,15.615,15.64,2109699,0.0,1.0
2013-06-28,15.62,16.09,15.6,16.04,394289,15.62,16.09,15.6,16.04,394289,0.0,1.0
2013-07-01,15.36,15.5701,15.21,15.5,554443,15.36,15.5701,15.21,15.5,554443,0.0,1.0
2013-07-02,15.48,15.52,15.32,15.32,143439,15.48,15.52,15.32,15.32,143439,0.0,1.0
2013-07-03,15.41,15.411,15.28,15.4,104085,15.41,15.411,15.28,15.4,104085,0.0,1.0
2013-07-05,15.76,15.93,15.74,15.75,221993,15.76,15.93,15.74,15.75,221993,0.0,1.0
2013-07-08,15.575,15.67,15.56,15.67,77114,15.575,15.67,15.56,15.67,77114,0.0,1.0
2013-07-09,15.42,15.5,15.25,15.49,222005,15.42,15.5,15.25,15.49,222005,0.0,1.0
2013-07-10,15.4,15.43,15.21,15.35,144032,15.4,15.43,15.21,15.35,144032,0.0,1.0
2013-07-11,14.96,15.04,14.93,14.94,851445,14.96,15.04,14.93,14.94,851445,0.0,1.0
2013-07-12,14.96,15.06,14.94,15.05,153195,14.96,15.06,14.94,15.05,153195,0.0,1.0
2013-07-15,14.96,14.99,14.931,14.97,92231,14.96,14.99,14.931,14.97,92231,0.0,1.0
2013-07-16,14.86,14.93,14.82,14.86,433018,14.86,14.93,14.82,14.86,433018,0.0,1.0
2013-07-17,15.08,15.15,14.78,14.85,266123,15.08,15.15,14.78,14.85,266123,0.0,1.0
2013-07-18,14.99,14.99,14.882,14.97,135252,14.99,14.99,14.882,14.97,135252,0.0,1.0
2013-07-19,14.8301,14.899,14.801,14.87,105227,14.8301,14.899,14.801,14.87,105227,0.0,1.0
2013-07-22,14.33,14.5,14.26,14.49,838487,14.33,14.5,14.26,14.49,838487,0.0,1.0
2013-07-23,14.21,14.4,14.17,14.36,1234624,14.21,14.4,14.17,14.36,1234624,0.0,1.0
2013-07-24,14.51,14.6,14.0,14.16,674220,14.51,14.6,14.0,14.16,674220,0.0,1.0
2013-07-25,14.37,14.49,14.3573,14.49,126187,14.37,14.49,14.3573,14.49,126187,0.0,1.0
2013-07-26,14.36,14.6099,14.34,14.43,131392,14.36,14.6099,14.34,14.43,131392,0.0,1.0
2013-07-29,14.38,14.4,14.34,14.34,52523,14.38,14.4,14.34,14.34,52523,0.0,1.0
2013-07-30,14.44,14.535,14.429,14.45,76030,14.44,14.535,14.429,14.45,76030,0.0,1.0
2013-07-31,14.49,14.686,14.39,14.48,218768,14.49,14.686,14.39,14.48,218768,0.0,1.0
2013-08-01,14.63,14.66,14.46,14.46,113496,14.63,14.66,14.46,14.46,113496,0.0,1.0
2013-08-02,14.67,14.67,14.561,14.63,84900,14.67,14.67,14.561,14.63,84900,0.0,1.0
2013-08-05,14.75,14.77,14.65,14.65,78152,14.75,14.77,14.65,14.65,78152,0.0,1.0
2013-08-06,14.95,14.99,14.88,14.9,487361,14.95,14.99,14.88,14.9,487361,0.0,1.0
2013-08-07,14.935,14.955,14.88,14.94,307394,14.935,14.955,14.88,14.94,307394,0.0,1.0
2013-08-08,14.61,14.856,14.6,14.856,218855,14.61,14.856,14.6,14.856,218855,0.0,1.0
2013-08-09,14.61,14.67,14.57,14.65,118340,14.61,14.67,14.57,14.65,118340,0.0,1.0
2013-08-12,14.34,14.37,14.2414,14.25,189606,14.34,14.37,14.2414,14.25,189606,0.0,1.0
2013-08-13,14.52,14.545,14.41,14.42,111466,14.52,14.545,14.41,14.42,111466,0.0,1.0
2013-08-14,14.37,14.525,14.3512,14.52,114795,14.37,14.525,14.3512,14.52,114795,0.0,1.0
2013-08-15,14.05,14.47,13.98,14.47,486950,14.05,14.47,13.98,14.47,486950,0.0,1.0
2013-08-16,13.93,14.08,13.87,13.93,453504,13.93,14.08,13.87,13.93,453504,0.0,1.0
2013-08-19,14.012,14.05,13.96,13.98,66033,14.012,14.05,13.96,13.98,66033,0.0,1.0
2013-08-20,13.96,14.01,13.89,14.01,90529,13.96,14.01,13.89,14.01,90529,0.0,1.0
2013-08-21,14.0,14.06,13.8,14.06,134329,14.0,14.06,13.8,14.06,134329,0.0,1.0
2013-08-22,13.93,13.97,13.85,13.95,75712,13.93,13.97,13.85,13.95,75712,0.0,1.0
2013-08-23,13.67,13.95,13.6417,13.95,175778,13.67,13.95,13.6417,13.95,175778,0.0,1.0
2013-08-26,13.611,13.74,13.59,13.67,46896,13.611,13.74,13.59,13.67,46896,0.0,1.0
2013-08-27,13.465,13.475,13.38,13.43,195258,13.465,13.475,13.38,13.43,195258,0.0,1.0
2013-08-28,13.46,13.46,13.3845,13.4,74877,13.46,13.46,13.3845,13.4,74877,0.0,1.0
2013-08-29,13.55,13.6,13.4901,13.56,152731,13.55,13.6,13.4901,13.56,152731,0.0,1.0
2013-08-30,13.69,13.77,13.6,13.72,216805,13.69,13.77,13.6,13.72,216805,0.0,1.0
2013-09-03,13.515,13.66,13.491,13.62,119297,13.515,13.66,13.491,13.62,119297,0.0,1.0
2013-09-04,13.695,13.79,13.68,13.7,104701,13.695,13.79,13.68,13.7,104701,0.0,1.0
2013-09-05,13.95,13.98,13.73,13.75,91592,13.95,13.98,13.73,13.75,91592,0.0,1.0
2013-09-06,13.75,13.83,13.73,13.83,66791,13.75,13.83,13.73,13.83,66791,0.0,1.0
2013-09-09,13.765,13.772,13.72,13.72,27416,13.765,13.772,13.72,13.72,27416,0.0,1.0
2013-09-10,13.98,14.05,13.962,13.97,94444,13.98,14.05,13.962,13.97,94444,0.0,1.0
2013-09-11,13.99,14.02,13.98,14.0,25166,13.99,14.02,13.98,14.0,25166,0.0,1.0
2013-09-12,14.39,14.4,14.3,14.31,205388,14.39,14.4,14.3,14.31,205388,0.0,1.0
2013-09-13,14.38,14.54,14.37,14.47,172153,14.38,14.54,14.37,14.47,172153,0.0,1.0
2013-09-16,14.53,14.53,14.37,14.42,97076,14.53,14.53,14.37,14.42,97076,0.0,1.0
2013-09-17,14.51,14.54,14.48,14.48,92600,14.51,14.54,14.48,14.48,92600,0.0,1.0
2013-09-18,13.96,14.645,13.952,14.64,313763,13.96,14.645,13.952,14.64,313763,0.0,1.0
2013-09-19,13.975,14.02,13.87,13.95,271968,13.975,14.02,13.87,13.95,271968,0.0,1.0
2013-09-20,14.36,14.36,14.08,14.09,539584,14.36,14.36,14.08,14.09,539584,0.0,1.0
2013-09-23,14.41,14.429,14.3215,14.4,79088,14.41,14.429,14.3215,14.4,79088,0.0,1.0
2013-09-24,14.39,14.53,14.35,14.53,59743,14.39,14.53,14.35,14.53,59743,0.0,1.0
2013-09-25,14.28,14.4,14.24,14.39,116528,14.28,14.4,14.24,14.39,116528,0.0,1.0
2013-09-26,14.3799,14.41,14.26,14.29,49916,14.3799,14.41,14.26,14.29,49916,0.0,1.0
2013-09-27,14.25,14.26,14.2,14.26,20529,14.25,14.26,14.2,14.26,20529,0.0,1.0
2013-09-30,14.33,14.37,14.24,14.37,43783,14.33,14.37,14.24,14.37,43783,0.0,1.0
2013-10-01,14.75,14.81,14.66,14.66,195684,14.75,14.81,14.66,14.66,195684,0.0,1.0
2013-10-02,14.46,14.66,14.39,14.66,843976,14.46,14.66,14.39,14.66,843976,0.0,1.0
2013-10-03,14.45,14.548,14.3856,14.5,419523,14.45,14.548,14.3856,14.5,419523,0.0,1.0
2013-10-04,14.53,14.57,14.47,14.47,63016,14.53,14.57,14.47,14.47,63016,0.0,1.0
2013-10-07,14.39,14.44,14.35,14.44,107267,14.39,14.44,14.35,14.44,107267,0.0,1.0
2013-10-08,14.4199,14.4393,14.31,14.37,48141,14.4199,14.4393,14.31,14.37,48141,0.0,1.0
2013-10-09,14.58,14.69,14.5,14.55,208645,14.58,14.69,14.5,14.55,208645,0.0,1.0
2013-10-10,14.76,14.788,14.61,14.66,74443,14.76,14.788,14.61,14.66,74443,0.0,1.0
2013-10-11,14.955,15.047,14.95,14.99,1905276,14.955,15.047,14.95,14.99,1905276,0.0,1.0
2013-10-14,14.93,14.938,14.785,14.83,320871,14.93,14.938,14.785,14.83,320871,0.0,1.0
2013-10-15,14.84,15.01,14.7999,15.01,153097,14.84,15.01,14.7999,15.01,153097,0.0,1.0
2013-10-16,14.87,14.97,14.827,14.89,112257,14.87,14.97,14.827,14.89,112257,0.0,1.0
2013-10-17,14.42,14.4884,14.38,14.47,253651,14.42,14.4884,14.38,14.47,253651,0.0,1.0
2013-10-18,14.48,14.51,14.44,14.48,81301,14.48,14.51,14.44,14.48,81301,0.0,1.0
2013-10-21,14.47,14.49,14.43,14.46,94517,14.47,14.49,14.43,14.46,94517,0.0,1.0
2013-10-22,14.2,14.331,14.1624,14.32,149839,14.2,14.331,14.1624,14.32,149839,0.0,1.0
2013-10-23,14.28,14.3093,14.25,14.29,71555,14.28,14.3093,14.25,14.29,71555,0.0,1.0
2013-10-24,14.14,14.19,14.09,14.19,157213,14.14,14.19,14.09,14.19,157213,0.0,1.0
2013-10-25,14.07,14.18,14.0339,14.18,924455,14.07,14.18,14.0339,14.18,924455,0.0,1.0
2013-10-28,14.06,14.11,13.96,14.08,514178,14.06,14.11,13.96,14.08,514178,0.0,1.0
2013-10-29,14.155,14.17,14.071,14.1,75957,14.155,14.17,14.071,14.1,75957,0.0,1.0
2013-10-30,14.18,14.25,14.0,14.04,64434,14.18,14.25,14.0,14.04,64434,0.0,1.0
2013-10-31,14.38,14.4222,14.31,14.35,143541,14.38,14.4222,14.31,14.35,143541,0.0,1.0
2013-11-01,14.47,14.57,14.46,14.48,107442,14.47,14.57,14.46,14.48,107442,0.0,1.0
2013-11-04,14.47,14.4899,14.401,14.46,45848,14.47,14.4899,14.401,14.46,45848,0.0,1.0
2013-11-05,14.51,14.56,14.48,14.49,35721,14.51,14.56,14.48,14.49,35721,0.0,1.0
2013-11-06,14.43,14.4601,14.42,14.44,77936,14.43,14.4601,14.42,14.44,77936,0.0,1.0
2013-11-07,14.55,14.58,14.48,14.54,56426,14.55,14.58,14.48,14.54,56426,0.0,1.0
2013-11-08,14.76,14.822,14.74,14.74,160941,14.76,14.822,14.74,14.74,160941,0.0,1.0
2013-11-11,14.8,14.83,14.8,14.8,29205,14.8,14.83,14.8,14.8,29205,0.0,1.0
2013-11-12,14.975,15.05,14.81,14.83,785468,14.975,15.05,14.81,14.83,785468,0.0,1.0
2013-11-13,14.925,14.9799,14.8881,14.92,303493,14.925,14.9799,14.8881,14.92,303493,0.0,1.0
2013-11-14,14.77,14.81,14.7,14.81,152648,14.77,14.81,14.7,14.81,152648,0.0,1.0
2013-11-15,14.77,14.79,14.74,14.79,109509,14.77,14.79,14.74,14.79,109509,0.0,1.0
2013-11-18,14.92,14.9472,14.81,14.82,92683,14.92,14.9472,14.81,14.82,92683,0.0,1.0
2013-11-19,14.91,14.9299,14.87,14.92,152549,14.91,14.9299,14.87,14.92,152549,0.0,1.0
2013-11-20,15.24,15.25,15.0,15.06,104528,15.24,15.25,15.0,15.06,104528,0.0,1.0
2013-11-21,15.255,15.32,15.21,15.27,531758,15.255,15.32,15.21,15.27,531758,0.0,1.0
2013-11-22,15.25,15.2599,15.211,15.22,51679,15.25,15.2599,15.211,15.22,51679,0.0,1.0
2013-11-25,15.18,15.35,15.14,15.35,93598,15.18,15.35,15.14,15.35,93598,0.0,1.0
2013-11-26,15.265,15.28,15.21,15.27,52223,15.265,15.28,15.21,15.27,52223,0.0,1.0
2013-11-27,15.31,15.32,15.18,15.19,55727,15.31,15.32,15.18,15.19,55727,0.0,1.0
2013-11-29,15.17,15.175,15.13,15.16,129936,15.17,15.175,15.13,15.16,129936,0.0,1.0
2013-12-02,15.55,15.558,15.349,15.37,106707,15.55,15.558,15.349,15.37,106707,0.0,1.0
2013-12-03,15.52,15.6,15.48,15.56,67526,15.52,15.6,15.48,15.56,67526,0.0,1.0
2013-12-04,15.265,15.48,15.18,15.46,148375,15.265,15.48,15.18,15.46,148375,0.0,1.0
2013-12-05,15.465,15.57,15.3699,15.48,64754,15.465,15.57,15.3699,15.48,64754,0.0,1.0
2013-12-06,15.44,15.5,15.355,15.41,53910,15.44,15.5,15.355,15.41,53910,0.0,1.0
2013-12-09,15.29,15.3802,15.26,15.37,91748,15.29,15.3802,15.26,15.37,91748,0.0,1.0
2013-12-10,15.02,15.06,14.96,14.99,279569,15.02,15.06,14.96,14.99,279569,0.0,1.0
2013-12-11,15.14,15.15,15.04,15.04,33578,15.14,15.15,15.04,15.04,33578,0.0,1.0
2013-12-12,15.47,15.49,15.402,15.415,34265,15.47,15.49,15.402,15.415,34265,0.0,1.0
2013-12-13,15.33,15.4,15.3201,15.38,28626,15.33,15.4,15.3201,15.38,28626,0.0,1.0
2013-12-16,15.29,15.37,15.15,15.26,107798,15.29,15.37,15.15,15.26,107798,0.0,1.0
2013-12-17,15.41,15.45,15.2885,15.38,64820,15.41,15.45,15.2885,15.38,64820,0.0,1.0
2013-12-18,15.54,15.5801,15.17,15.38,79038,15.54,15.5801,15.17,15.38,79038,0.0,1.0
2013-12-19,15.91,15.92,15.75,15.76,2614772,15.91,15.92,15.75,15.76,2614772,0.0,1.0
2013-12-20,15.765,15.96,15.7,15.85,104037,15.765,15.96,15.7,15.85,104037,0.0,1.0
2013-12-23,15.8,15.82,15.739,15.8,65159,15.8,15.82,15.739,15.8,65159,0.0,1.0
2013-12-24,15.74,15.79,15.73,15.78,15155,15.74,15.79,15.73,15.78,15155,0.0,1.0
2013-12-26,15.66,15.66,15.56,15.56,37284,15.66,15.66,15.56,15.56,37284,0.0,1.0
2013-12-27,15.6,15.62,15.57,15.59,80207,15.6,15.62,15.57,15.59,80207,0.0,1.0
2013-12-30,15.82,15.83,15.69,15.69,75760,15.82,15.83,15.69,15.69,75760,0.0,1.0
2013-12-31,15.73,15.915,15.63,15.88,92568,15.73,15.915,15.63,15.88,92568,0.0,1.0
2014-01-02,15.46,15.5,15.37,15.49,113790,15.46,15.5,15.37,15.49,113790,0.0,1.0
2014-01-03,15.3,15.39,15.2515,15.38,96810,15.3,15.39,15.2515,15.38,96810,0.0,1.0
2014-01-06,15.265,15.43,15.16,15.24,163744,15.265,15.43,15.16,15.24,163744,0.0,1.0
2014-01-07,15.36,15.4474,15.36,15.41,39678,15.36,15.4474,15.36,15.41,39678,0.0,1.0
2014-01-08,15.46,15.51,15.41,15.47,104261,15.46,15.51,15.41,15.47,104261,0.0,1.0
2014-01-09,15.41,15.4699,15.39,15.46,49945,15.41,15.4699,15.39,15.46,49945,0.0,1.0
2014-01-10,15.16,15.245,15.15,15.24,99661,15.16,15.245,15.15,15.24,99661,0.0,1.0
2014-01-13,15.061,15.17,15.061,15.16,50592,15.061,15.17,15.061,15.16,50592,0.0,1.0
2014-01-14,15.2057,15.23,15.06,15.12,63155,15.2057,15.23,15.06,15.12,63155,0.0,1.0
2014-01-15,15.2301,15.31,15.23,15.31,38872,15.2301,15.31,15.23,15.31,38872,0.0,1.0
2014-01-16,15.2201,15.2596,15.21,15.21,38550,15.2201,15.2596,15.21,15.21,38550,0.0,1.0
2014-01-17,15.07,15.16,15.0601,15.16,97966,15.07,15.16,15.0601,15.16,97966,0.0,1.0
2014-01-21,15.24,15.3,15.2016,15.29,60629,15.24,15.3,15.2016,15.29,60629,0.0,1.0
2014-01-22,15.31,15.31,15.239,15.239,29812,15.31,15.31,15.239,15.239,29812,0.0,1.0
2014-01-23,14.95,15.06,14.92,15.06,142688,14.95,15.06,14.92,15.06,142688,0.0,1.0
2014-01-24,14.87,14.98,14.87,14.91,165539,14.87,14.98,14.87,14.91,165539,0.0,1.0
2014-01-27,15.06,15.0961,14.92,14.96,158636,15.06,15.0961,14.92,14.96,158636,0.0,1.0
2014-01-28,15.07,15.1216,15.01,15.01,26706,15.07,15.1216,15.01,15.01,26706,0.0,1.0
2014-01-29,14.85,15.0,14.71,14.89,2101313,14.85,15.0,14.71,14.89,2101313,0.0,1.0
2014-01-30,15.23,15.2416,15.185,15.23,124192,15.23,15.2416,15.185,15.23,124192,0.0,1.0
2014-01-31,15.19,15.26,15.097,15.1,227895,15.19,15.26,15.097,15.1,227895,0.0,1.0
2014-02-03,15.025,15.148,14.9218,15.13,120219,15.025,15.148,14.9218,15.13,120219,0.0,1.0
2014-02-04,15.07,15.145,15.07,15.14,47493,15.07,15.145,15.07,15.14,47493,0.0,1.0
2014-02-05,15.0396,15.09,14.97,14.97,44847,15.0396,15.09,14.97,14.97,44847,0.0,1.0
2014-02-06,15.03,15.073,15.03,15.03,54818,15.03,15.073,15.03,15.03,54818,0.0,1.0
2014-02-07,14.915,15.04,14.91,15.04,100569,14.915,15.04,14.91,15.04,100569,0.0,1.0
2014-02-10,14.82,14.84,14.79,14.83,908938,14.82,14.84,14.79,14.83,908938,0.0,1.0
2014-02-11,14.63,14.76,14.58,14.76,722376,14.63,14.76,14.58,14.76,722376,0.0,1.0
2014-02-12,14.63,14.66,14.555,14.63,205939,14.63,14.66,14.555,14.63,205939,0.0,1.0
2014-02-13,14.48,14.59,14.48,14.59,58738,14.48,14.59,14.48,14.59,58738,0.0,1.0
2014-02-14,14.2899,14.32,14.245,14.29,244807,14.2899,14.32,14.245,14.29,244807,0.0,1.0
2014-02-18,14.24,14.28,14.21,14.24,48656,14.24,14.28,14.21,14.24,48656,0.0,1.0
2014-02-19,14.38,14.3901,14.24,14.25,36176,14.38,14.3901,14.24,14.25,36176,0.0,1.0
2014-02-20,14.215,14.36,14.19,14.33,65568,14.215,14.36,14.19,14.33,65568,0.0,1.0
2014-02-21,14.21,14.25,14.16,14.23,64628,14.21,14.25,14.16,14.23,64628,0.0,1.0
2014-02-24,14.04,14.1126,14.0301,14.1,62885,14.04,14.1126,14.0301,14.1,62885,0.0,1.0
2014-02-25,14.01,14.08,13.972,14.08,38235,14.01,14.08,13.972,14.08,38235,0.0,1.0
2014-02-26,14.16,14.22,14.09,14.09,108762,14.16,14.22,14.09,14.09,108762,0.0,1.0
2014-02-27,14.128,14.1601,14.06,14.11,12221,14.128,14.1601,14.06,14.11,12221,0.0,1.0
2014-02-28,14.21,14.27,14.13,14.1401,625248,14.21,14.27,14.13,14.1401,625248,0.0,1.0
2014-03-03,13.91,13.96,13.88,13.95,85358,13.91,13.96,13.88,13.95,85358,0.0,1.0
2014-03-04,14.09,14.12,14.0584,14.1,47793,14.09,14.12,14.0584,14.1,47793,0.0,1.0
2014-03-05,14.07,14.39,13.981,14.39,8319,14.07,14.39,13.981,14.39,8319,0.0,1.0
2014-03-06,13.9262,13.998,13.9,13.96,27874,13.9262,13.998,13.9,13.96,27874,0.0,1.0
2014-03-07,14.042,14.14,14.0385,14.14,22101,14.042,14.14,14.0385,14.14,22101,0.0,1.0
2014-03-10,14.0401,14.06,14.0,14.06,11339,14.0401,14.06,14.0,14.06,11339,0.0,1.0
2014-03-11,13.94,14.02,13.93,13.94,12088,13.94,14.02,13.93,13.94,12088,0.0,1.0
2014-03-12,13.75,13.7799,13.71,13.77,32877,13.75,13.7799,13.71,13.77,32877,0.0,1.0
2014-03-13,13.688,13.76,13.67,13.74,78389,13.688,13.76,13.67,13.74,78389,0.0,1.0
2014-03-14,13.583,13.67,13.52,13.53,55204,13.583,13.67,13.52,13.53,55204,0.0,1.0
2014-03-17,13.76,13.79,13.5928,13.65,65570,13.76,13.79,13.5928,13.65,65570,0.0,1.0
2014-03-18,13.875,13.9,13.8,13.9,36335,13.875,13.9,13.8,13.9,36335,0.0,1.0
2014-03-19,14.15,14.1616,13.98,13.98,66991,14.15,14.1616,13.98,13.98,66991,0.0,1.0
2014-03-20,14.163,14.2,14.13,14.18,37622,14.163,14.2,14.13,14.18,37622,0.0,1.0
2014-03-21,14.11,14.11,14.04,14.05,19554,14.11,14.11,14.04,14.05,19554,0.0,1.0
2014-03-24,14.36,14.3615,14.26,14.29,64009,14.36,14.3615,14.26,14.29,64009,0.0,1.0
2014-03-25,14.34,14.35,14.2915,14.34,8043,14.34,14.35,14.2915,14.34,8043,0.0,1.0
2014-03-26,14.46,14.47,14.35,14.35,42069,14.46,14.47,14.35,14.35,42069,0.0,1.0
2014-03-27,14.55,14.58,14.4685,14.48,33832,14.55,14.58,14.4685,14.48,33832,0.0,1.0
2014-03-28,14.54,14.61,14.52,14.5701,68484,14.54,14.61,14.52,14.5701,68484,0.0,1.0
2014-03-31,14.65,14.65,14.46,14.55,97937,14.65,14.65,14.46,14.55,97937,0.0,1.0
2014-04-01,14.69,14.71,14.62,14.64,255132,14.69,14.71,14.62,14.64,255132,0.0,1.0
2014-04-02,14.575,14.59,14.528,14.59,142841,14.575,14.59,14.528,14.59,142841,0.0,1.0
2014-04-03,14.6,14.65,14.59,14.64,84920,14.6,14.65,14.59,14.64,84920,0.0,1.0
2014-04-04,14.42,14.49,14.3901,14.47,14451,14.42,14.49,14.3901,14.47,14451,0.0,1.0
2014-04-07,14.5,14.5,14.44,14.45,34121,14.5,14.5,14.44,14.45,34121,0.0,1.0
2014-04-08,14.35,14.37,14.33,14.33,36157,14.35,14.37,14.33,14.33,36157,0.0,1.0
2014-04-09,14.34,14.4301,14.29,14.43,29632,14.34,14.4301,14.29,14.43,29632,0.0,1.0
2014-04-10,14.242,14.2599,14.211,14.25,24258,14.242,14.2599,14.211,14.25,24258,0.0,1.0
2014-04-11,14.26,14.27,14.23,14.24,18173,14.26,14.27,14.23,14.24,18173,0.0,1.0
2014-04-14,14.16,14.17,14.1001,14.16,33223,14.16,14.17,14.1001,14.16,33223,0.0,1.0
2014-04-15,14.42,14.528,14.41,14.51,88760,14.42,14.528,14.41,14.51,88760,0.0,1.0
2014-04-16,14.43,14.47,14.4212,14.45,11839,14.43,14.47,14.4212,14.45,11839,0.0,1.0
2014-04-17,14.52,14.53,14.4301,14.44,161659,14.52,14.53,14.4301,14.44,161659,0.0,1.0
2014-04-21,14.578,14.62,14.573,14.59,37312,14.578,14.62,14.573,14.59,37312,0.0,1.0
2014-04-22,14.622,14.73,14.58,14.58,16211,14.622,14.73,14.58,14.58,16211,0.0,1.0
2014-04-23,14.628,14.67,14.613,14.65,38644,14.628,14.67,14.613,14.65,38644,0.0,1.0
2014-04-24,14.5415,14.73,14.52,14.73,81485,14.5415,14.73,14.52,14.73,81485,0.0,1.0
2014-04-25,14.44,14.463,14.4101,14.46,41819,14.44,14.463,14.4101,14.46,41819,0.0,1.0
2014-04-28,14.5,14.54,14.443,14.443,6458,14.5,14.54,14.443,14.443,6458,0.0,1.0
2014-04-29,14.5043,14.5043,14.45,14.48,65990,14.5043,14.5043,14.45,14.48,65990,0.0,1.0
2014-04-30,14.56,14.61,14.4801,14.58,33747,14.56,14.61,14.4801,14.58,33747,0.0,1.0
2014-05-01,14.619,14.7,14.612,14.7,45406,14.619,14.7,14.612,14.7,45406,0.0,1.0
2014-05-02,14.472,14.64,14.414,14.63,19575,14.472,14.64,14.414,14.63,19575,0.0,1.0
2014-05-05,14.33,14.353,14.271,14.31,15541,14.33,14.353,14.271,14.31,15541,0.0,1.0
2014-05-06,14.3585,14.38,14.35,14.35,12540,14.3585,14.38,14.35,14.35,12540,0.0,1.0
2014-05-07,14.58,14.58,14.41,14.41,52577,14.58,14.58,14.41,14.41,52577,0.0,1.0
2014-05-08,14.57,14.5965,14.54,14.57,24293,14.57,14.5965,14.54,14.57,24293,0.0,1.0
2014-05-09,14.57,14.6,14.54,14.54,53490,14.57,14.6,14.54,14.54,53490,0.0,1.0
2014-05-12,14.49,14.5,14.43,14.43,9350,14.49,14.5,14.43,14.43,9350,0.0,1.0
2014-05-13,14.5199,14.526,14.48,14.5,32280,14.5199,14.526,14.48,14.5,32280,0.0,1.0
2014-05-14,14.38,14.4094,14.37,14.37,12125,14.38,14.4094,14.37,14.37,12125,0.0,1.0
2014-05-15,14.4948,14.51,14.4301,14.49,22232,14.4948,14.51,14.4301,14.49,22232,0.0,1.0
2014-05-16,14.539,14.55,14.51,14.55,11238,14.539,14.55,14.51,14.55,11238,0.0,1.0
2014-05-19,14.52,14.52,14.414,14.42,8250,14.52,14.52,14.414,14.42,8250,0.0,1.0
2014-05-20,14.5005,14.5005,14.49,14.5,5079,14.5005,14.5005,14.49,14.5,5079,0.0,1.0
2014-05-21,14.55,14.6,14.54,14.55,38942,14.55,14.6,14.54,14.55,38942,0.0,1.0
2014-05-22,14.5101,14.5101,14.44,14.45,7760,14.5101,14.5101,14.44,14.45,7760,0.0,1.0
2014-05-23,14.52,14.56,14.51,14.51,26177,14.52,14.56,14.51,14.51,26177,0.0,1.0
2014-05-27,14.84,14.84,14.69,14.71,105921,14.84,14.84,14.69,14.71,105921,0.0,1.0
2014-05-28,14.92,14.939,14.85,14.87,190422,14.92,14.939,14.85,14.87,190422,0.0,1.0
2014-05-29,14.95,14.959,14.89,14.9403,69583,14.95,14.959,14.89,14.9403,69583,0.0,1.0
2014-05-30,14.991,15.09,14.96,14.96,54989,14.991,15.09,14.96,14.96,54989,0.0,1.0
2014-06-02,15.07,15.0985,15.0,15.05,40976,15.07,15.0985,15.0,15.05,40976,0.0,1.0
2014-06-03,15.042,15.11,15.0326,15.08,63083,15.042,15.11,15.0326,15.08,63083,0.0,1.0
2014-06-04,15.08,15.08,15.02,15.02,41531,15.08,15.08,15.02,15.02,41531,0.0,1.0
2014-06-05,14.96,14.9801,14.93,14.97,350567,14.96,14.9801,14.93,14.97,350567,0.0,1.0
2014-06-06,14.96,15.04,14.96,14.96,25529,14.96,15.04,14.96,14.96,25529,0.0,1.0
2014-06-09,14.96,14.9624,14.94,14.95,6139,14.96,14.9624,14.94,14.95,6139,0.0,1.0
2014-06-10,14.86,14.8801,14.86,14.86,36302,14.86,14.8801,14.86,14.86,36302,0.0,1.0
2014-06-11,14.861,14.89,14.84,14.85,14687,14.861,14.89,14.84,14.85,14687,0.0,1.0
2014-06-12,14.7,14.8101,14.7,14.79,153565,14.7,14.8101,14.7,14.79,153565,0.0,1.0
2014-06-13,14.67,14.7201,14.6,14.67,26326,14.67,14.7201,14.6,14.67,26326,0.0,1.0
2014-06-16,14.73,14.74,14.67,14.67,21015,14.73,14.74,14.67,14.67,21015,0.0,1.0
2014-06-17,14.7401,14.81,14.73,14.81,10874,14.7401,14.81,14.73,14.81,10874,0.0,1.0
2014-06-18,14.691,14.75,14.691,14.75,73193,14.691,14.75,14.691,14.75,73193,0.0,1.0
2014-06-19,14.1634,14.5,14.12,14.5,244766,14.1634,14.5,14.12,14.5,244766,0.0,1.0
2014-06-20,14.21,14.26,14.15,14.17,171071,14.21,14.26,14.15,14.17,171071,0.0,1.0
2014-06-23,14.1799,14.22,14.17,14.19,18351,14.1799,14.22,14.17,14.19,18351,0.0,1.0
2014-06-24,14.16,14.17,14.13,14.16,42394,14.16,14.17,14.13,14.16,42394,0.0,1.0
2014-06-25,14.14,14.17,14.1,14.17,59172,14.14,14.17,14.1,14.17,59172,0.0,1.0
2014-06-26,14.18,14.23,14.18,14.21,52345,14.18,14.23,14.18,14.21,52345,0.0,1.0
2014-06-27,14.18,14.18,14.1301,14.17,22317,14.18,14.18,14.1301,14.17,22317,0.0,1.0
2014-06-30,14.04,14.22,14.04,14.21,67297,14.04,14.22,14.04,14.21,67297,0.0,1.0
2014-07-01,14.07,14.08,14.03,14.04,45319,14.07,14.08,14.03,14.04,45319,0.0,1.0
2014-07-02,14.0506,14.07,14.01,14.05,16500,14.0506,14.07,14.01,14.05,16500,0.0,1.0
2014-07-03,14.13,14.18,14.12,14.15,20691,14.13,14.18,14.12,14.15,20691,0.0,1.0
2014-07-07,14.141,14.22,14.141,14.19,37058,14.141,14.22,14.141,14.19,37058,0.0,1.0
2014-07-08,14.1499,14.19,14.09,14.11,40428,14.1499,14.19,14.09,14.11,40428,0.0,1.0
2014-07-09,14.05,14.101,14.01,14.08,21502,14.05,14.101,14.01,14.08,21502,0.0,1.0
2014-07-10,13.9699,13.9699,13.9,13.911,28947,13.9699,13.9699,13.9,13.911,28947,0.0,1.0
2014-07-11,13.94,13.9699,13.93,13.93,17852,13.94,13.9699,13.93,13.93,17852,0.0,1.0
2014-07-14,14.27,14.3185,14.25,14.3,42188,14.27,14.3185,14.25,14.3,42188,0.0,1.0
2014-07-15,14.42,14.42,14.22,14.26,86876,14.42,14.42,14.22,14.26,86876,0.0,1.0
2014-07-16,14.37,14.376,14.31,14.35,41194,14.37,14.376,14.31,14.35,41194,0.0,1.0
2014-07-17,14.1399,14.32,14.09,14.3,49705,14.1399,14.32,14.09,14.3,49705,0.0,1.0
2014-07-18,14.23,14.289,14.225,14.2615,23429,14.23,14.289,14.225,14.2615,23429,0.0,1.0
2014-07-21,14.21,14.23,14.194,14.2,9531,14.21,14.23,14.194,14.2,9531,0.0,1.0
2014-07-22,14.28,14.295,14.21,14.21,29282,14.28,14.295,14.21,14.21,29282,0.0,1.0
2014-07-23,14.29,14.3,14.275,14.2801,5844,14.29,14.3,14.275,14.2801,5844,0.0,1.0
2014-07-24,14.4201,14.47,14.38,14.38,51834,14.4201,14.47,14.38,14.38,51834,0.0,1.0
2014-07-25,14.2798,14.4151,14.26,14.39,19865,14.2798,14.4151,14.26,14.39,19865,0.0,1.0
2014-07-28,14.29,14.319,14.29,14.31,10811,14.29,14.319,14.29,14.31,10811,0.0,1.0
2014-07-29,14.36,14.36,14.3101,14.33,2997,14.36,14.36,14.3101,14.33,2997,0.0,1.0
2014-07-30,14.39,14.42,14.38,14.4,18792,14.39,14.42,14.38,14.4,18792,0.0,1.0
2014-07-31,14.53,14.55,14.48,14.49,34680,14.53,14.55,14.48,14.49,34680,0.0,1.0
2014-08-01,14.43,14.44,14.39,14.4001,202361,14.43,14.44,14.39,14.4001,202361,0.0,1.0
2014-08-04,14.4801,14.49,14.43,14.43,11883,14.4801,14.49,14.43,14.43,11883,0.0,1.0
2014-08-05,14.47,14.54,14.41,14.49,8626,14.47,14.54,14.41,14.49,8626,0.0,1.0
2014-08-06,14.26,14.27,14.24,14.26,234183,14.26,14.27,14.24,14.26,234183,0.0,1.0
2014-08-07,14.22,14.31,14.19,14.26,42676,14.22,14.31,14.19,14.26,42676,0.0,1.0
2014-08-08,14.23,14.24,14.2,14.22,15259,14.23,14.24,14.2,14.22,15259,0.0,1.0
2014-08-11,14.24,14.277,14.24,14.2401,118848,14.24,14.277,14.24,14.2401,118848,0.0,1.0
2014-08-12,14.23,14.25,14.144,14.17,30164,14.23,14.25,14.144,14.17,30164,0.0,1.0
2014-08-13,14.21,14.24,14.19,14.19,8018,14.21,14.24,14.19,14.19,8018,0.0,1.0
2014-08-14,14.199,14.21,14.18,14.18,8219,14.199,14.21,14.18,14.18,8219,0.0,1.0
2014-08-15,14.29,14.42,14.222,14.41,55304,14.29,14.42,14.222,14.41,55304,0.0,1.0
2014-08-18,14.36,14.38,14.35,14.38,10429,14.36,14.38,14.35,14.38,10429,0.0,1.0
2014-08-19,14.39,14.4049,14.3601,14.3601,14119,14.39,14.4049,14.3601,14.3601,14119,0.0,1.0
2014-08-20,14.45,14.47,14.37,14.37,46509,14.45,14.47,14.37,14.37,46509,0.0,1.0
2014-08-21,14.61,14.64,14.6,14.62,37032,14.61,14.64,14.6,14.62,37032,0.0,1.0
2014-08-22,14.57,14.6399,14.559,14.59,89475,14.57,14.6399,14.559,14.59,89475,0.0,1.0
2014-08-25,14.62,14.62,14.59,14.61,154700,14.62,14.62,14.59,14.61,154700,0.0,1.0
2014-08-26,14.5498,14.5498,14.47,14.47,11786,14.5498,14.5498,14.47,14.47,11786,0.0,1.0
2014-08-27,14.5402,14.556,14.531,14.531,6316,14.5402,14.556,14.531,14.531,6316,0.0,1.0
2014-08-28,14.46,14.48,14.44,14.4444,21510,14.46,14.48,14.44,14.4444,21510,0.0,1.0
2014-08-29,14.495,14.51,14.4615,14.51,5256,14.495,14.51,14.4615,14.51,5256,0.0,1.0
2014-09-02,14.728,14.76,14.7,14.71,37956,14.728,14.76,14.7,14.71,37956,0.0,1.0
2014-09-03,14.6899,14.74,14.68,14.74,30816,14.6899,14.74,14.68,14.74,30816,0.0,1.0
2014-09-04,14.78,14.78,14.6299,14.64,27459,14.78,14.78,14.6299,14.64,27459,0.0,1.0
2014-09-05,14.7,14.74,14.7,14.73,34520,14.7,14.74,14.7,14.73,34520,0.0,1.0
2014-09-08,14.85,14.89,14.7585,14.76,47531,14.85,14.89,14.7585,14.76,47531,0.0,1.0
2014-09-09,14.84,14.935,14.83,14.86,121665,14.84,14.935,14.83,14.86,121665,0.0,1.0
2014-09-10,14.91,14.965,14.88,14.92,34538,14.91,14.965,14.88,14.92,34538,0.0,1.0
2014-09-11,15.0,15.07,14.98,14.98,39351,15.0,15.07,14.98,14.98,39351,0.0,1.0
2014-09-12,15.14,15.16,15.0767,15.09,281374,15.14,15.16,15.0767,15.09,281374,0.0,1.0
2014-09-15,15.0975,15.11,15.074,15.08,56336,15.0975,15.11,15.074,15.08,56336,0.0,1.0
2014-09-16,15.07,15.12,15.01,15.06,50363,15.07,15.12,15.01,15.06,50363,0.0,1.0
2014-09-17,15.23,15.23,15.05,15.06,42971,15.23,15.23,15.05,15.06,42971,0.0,1.0
2014-09-18,15.178,15.26,15.16,15.24,41915,15.178,15.26,15.16,15.24,41915,0.0,1.0
2014-09-19,15.2799,15.3153,15.218,15.22,105751,15.2799,15.3153,15.218,15.22,105751,0.0,1.0
2014-09-22,15.31,15.335,15.26,15.32,77133,15.31,15.335,15.26,15.32,77133,0.0,1.0
2014-09-23,15.219,15.24,15.18,15.18,57207,15.219,15.24,15.18,15.18,57207,0.0,1.0
2014-09-24,15.28,15.29,15.2,15.27,14098,15.28,15.29,15.2,15.27,14098,0.0,1.0
2014-09-25,15.235,15.37,15.2,15.36,47903,15.235,15.37,15.2,15.36,47903,0.0,1.0
2014-09-26,15.2845,15.33,15.2799,15.28,28040,15.2845,15.33,15.2799,15.28,28040,0.0,1.0
2014-09-29,15.29,15.29,15.25,15.25,17115,15.29,15.29,15.25,15.25,17115,0.0,1.0
2014-09-30,15.38,15.4,15.2899,15.33,387375,15.38,15.4,15.2899,15.33,387375,0.0,1.0
2014-10-01,15.305,15.33,15.25,15.33,243753,15.305,15.33,15.25,15.33,243753,0.0,1.0
2014-10-02,15.3173,15.36,15.26,15.3,116470,15.3173,15.36,15.26,15.3,116470,0.0,1.0
2014-10-03,15.6,15.61,15.48,15.51,149340,15.6,15.61,15.48,15.51,149340,0.0,1.0
2014-10-06,15.4,15.5461,15.38,15.52,68074,15.4,15.5461,15.38,15.52,68074,0.0,1.0
2014-10-07,15.3599,15.38,15.33,15.365,60024,15.3599,15.38,15.33,15.365,60024,0.0,1.0
2014-10-08,15.23,15.429,15.198,15.26,196537,15.23,15.429,15.198,15.26,196537,0.0,1.0
2014-10-09,15.19,15.2,15.14,15.16,90692,15.19,15.2,15.14,15.16,90692,0.0,1.0
2014-10-10,15.2,15.2432,15.18,15.19,127854,15.2,15.2432,15.18,15.19,127854,0.0,1.0
2014-10-13,15.08,15.155,15.0625,15.13,1427172,15.08,15.155,15.0625,15.13,1427172,0.0,1.0
2014-10-14,15.075,15.1,15.05,15.08,94069,15.075,15.1,15.05,15.08,94069,0.0,1.0
2014-10-15,15.02,15.04,14.8629,14.98,791378,15.02,15.04,14.8629,14.98,791378,0.0,1.0
2014-10-16,14.98,15.03,14.94,15.01,210076,14.98,15.03,14.94,15.01,210076,0.0,1.0
2014-10-17,15.0,15.09,14.9801,15.01,53875,15.0,15.09,14.9801,15.01,53875,0.0,1.0
2014-10-20,14.89,14.93,14.89,14.92,81248,14.89,14.93,14.89,14.92,81248,0.0,1.0
2014-10-21,14.87,14.87,14.81,14.83,48334,14.87,14.87,14.81,14.83,48334,0.0,1.0
2014-10-22,14.959,14.9699,14.9,14.9,54153,14.959,14.9699,14.9,14.9,54153,0.0,1.0
2014-10-23,15.0599,15.149,15.029,15.04,67526,15.0599,15.149,15.029,15.04,67526,0.0,1.0
2014-10-24,15.094,15.1,15.07,15.09,11187,15.094,15.1,15.07,15.09,11187,0.0,1.0
2014-10-27,15.13,15.13,15.1,15.11,127961,15.13,15.13,15.1,15.11,127961,0.0,1.0
2014-10-28,15.1201,15.13,15.07,15.07,34942,15.1201,15.13,15.07,15.07,34942,0.0,1.0
2014-10-29,15.34,15.37,15.16,15.18,41542,15.34,15.37,15.16,15.18,41542,0.0,1.0
2014-10-30,15.5001,15.53,15.435,15.44,98715,15.5001,15.53,15.435,15.44,98715,0.0,1.0
2014-10-31,15.85,15.96,15.8201,15.95,172278,15.85,15.96,15.8201,15.95,172278,0.0,1.0
2014-11-03,15.94,15.94,15.84,15.87,379460,15.94,15.94,15.84,15.87,379460,0.0,1.0
2014-11-04,15.9,15.92,15.85,15.92,74941,15.9,15.92,15.85,15.92,74941,0.0,1.0
2014-11-05,16.25,16.26,16.12,16.23,348202,16.25,16.26,16.12,16.23,348202,0.0,1.0
2014-11-06,16.23,16.2499,16.16,16.18,77023,16.23,16.2499,16.16,16.18,77023,0.0,1.0
2014-11-07,15.79,16.1101,15.78,16.11,153246,15.79,16.1101,15.78,16.11,153246,0.0,1.0
2014-11-10,16.16,16.17,15.9041,15.91,77242,16.16,16.17,15.9041,15.91,77242,0.0,1.0
2014-11-11,15.92,16.095,15.841,16.06,266464,15.92,16.095,15.841,16.06,266464,0.0,1.0
2014-11-12,16.01,16.05,15.915,15.92,74173,16.01,16.05,15.915,15.92,74173,0.0,1.0
2014-11-13,15.985,16.03,15.9,15.96,88427,15.985,16.03,15.9,15.96,88427,0.0,1.0
2014-11-14,15.58,16.16,15.53,16.16,120837,15.58,16.16,15.53,16.16,120837,0.0,1.0
2014-11-17,15.62,15.7,15.62,15.65,283112,15.62,15.7,15.62,15.65,283112,0.0,1.0
2014-11-18,15.5,15.574,15.49,15.55,164861,15.5,15.574,15.49,15.55,164861,0.0,1.0
2014-11-19,15.67,15.77,15.4434,15.49,123232,15.67,15.77,15.4434,15.49,123232,0.0,1.0
2014-11-20,15.53,15.64,15.51,15.52,145534,15.53,15.64,15.51,15.52,145534,0.0,1.0
2014-11-21,15.46,15.5501,15.39,15.43,38307,15.46,15.5501,15.39,15.43,38307,0.0,1.0
2014-11-24,15.48,15.52,15.46,15.47,72914,15.48,15.52,15.46,15.47,72914,0.0,1.0
2014-11-25,15.46,15.5101,15.44,15.47,95683,15.46,15.5101,15.44,15.47,95683,0.0,1.0
2014-11-26,15.49,15.51,15.47,15.48,20497,15.49,15.51,15.47,15.48,20497,0.0,1.0
2014-11-28,15.92,15.92,15.699,15.73,74667,15.92,15.92,15.699,15.73,74667,0.0,1.0
2014-12-01,15.295,15.69,15.2,15.69,207195,15.295,15.69,15.2,15.69,207195,0.0,1.0
2014-12-02,15.5,15.54,15.44,15.45,71087,15.5,15.54,15.44,15.45,71087,0.0,1.0
2014-12-03,15.32,15.43,15.28,15.42,120696,15.32,15.43,15.28,15.42,120696,0.0,1.0
2014-12-04,15.37,15.42,15.33,15.36,32032,15.37,15.42,15.33,15.36,32032,0.0,1.0
2014-12-05,15.56,15.6,15.48,15.48,92358,15.56,15.6,15.48,15.48,92358,0.0,1.0
2014-12-08,15.391,15.555,15.3799,15.53,44743,15.391,15.555,15.3799,15.53,44743,0.0,1.0
2014-12-09,15.05,15.21,14.967,15.2,81614,15.05,15.21,14.967,15.2,81614,0.0,1.0
2014-12-10,15.07,15.09,15.02,15.05,81390,15.07,15.09,15.02,15.05,81390,0.0,1.0
2014-12-11,15.12,15.23,15.03,15.21,43184,15.12,15.23,15.03,15.21,43184,0.0,1.0
2014-12-12,15.15,15.23,15.12,15.15,65555,15.15,15.23,15.12,15.15,65555,0.0,1.0
2014-12-15,15.55,15.55,15.22,15.36,88968,15.55,15.55,15.22,15.36,88968,0.0,1.0
2014-12-16,15.5,15.61,15.28,15.34,99483,15.5,15.61,15.28,15.34,99483,0.0,1.0
2014-12-17,15.59,15.66,15.475,15.48,118105,15.59,15.66,15.475,15.48,118105,0.0,1.0
2014-12-18,15.48,15.55,15.4,15.41,100890,15.48,15.55,15.4,15.41,100890,0.0,1.0
2014-12-19,15.5173,15.5173,15.47,15.48,28221,15.5173,15.5173,15.47,15.48,28221,0.0,1.0
2014-12-22,15.8299,15.8378,15.4911,15.51,76487,15.8299,15.8378,15.4911,15.51,76487,0.0,1.0
2014-12-23,15.794,15.794,15.73,15.75,64751,15.794,15.794,15.73,15.75,64751,0.0,1.0
2014-12-24,15.7934,15.817,15.7862,15.8,7394,15.7934,15.817,15.7862,15.8,7394,0.0,1.0
2014-12-26,15.51,15.55,15.5,15.51,29291,15.51,15.55,15.5,15.51,29291,0.0,1.0
2014-12-29,15.665,15.72,15.54,15.54,161344,15.665,15.72,15.54,15.54,161344,0.0,1.0
2014-12-30,15.46,15.49,15.32,15.49,43546,15.46,15.49,15.32,15.49,43546,0.0,1.0
2014-12-31,15.67,15.75,15.5,15.53,44071,15.67,15.75,15.5,15.53,44071,0.0,1.0
2015-01-02,15.63,15.86,15.54,15.845,64668,15.63,15.86,15.54,15.845,64668,0.0,1.0
2015-01-05,15.39,15.5065,15.3501,15.4635,44946,15.39,15.5065,15.3501,15.4635,44946,0.0,1.0
2015-01-06,15.2,15.36,15.16,15.33,45368,15.2,15.36,15.16,15.33,45368,0.0,1.0
2015-01-07,15.28,15.31,15.23,15.28,42712,15.28,15.31,15.23,15.28,42712,0.0,1.0
2015-01-08,15.35,15.3501,15.24,15.28,34844,15.35,15.3501,15.24,15.28,34844,0.0,1.0
2015-01-09,15.17,15.28,15.17,15.28,103463,15.17,15.28,15.17,15.28,103463,0.0,1.0
2015-01-12,14.9916,15.16,14.97,15.13,283745,14.9916,15.16,14.97,15.13,283745,0.0,1.0
2015-01-13,15.0316,15.07,14.91,14.93,307627,15.0316,15.07,14.91,14.93,307627,0.0,1.0
2015-01-14,15.05,15.06,14.8805,14.91,1057031,15.05,15.06,14.8805,14.91,1057031,0.0,1.0
2015-01-15,14.67,14.74,14.57,14.74,176959,14.67,14.74,14.57,14.74,176959,0.0,1.0
2015-01-16,14.4401,14.56,14.38,14.56,282277,14.4401,14.56,14.38,14.56,282277,0.0,1.0
2015-01-20,14.2116,14.3,14.17,14.29,146521,14.2116,14.3,14.17,14.29,146521,0.0,1.0
2015-01-21,14.2001,14.31,14.06,14.07,159712,14.2001,14.31,14.06,14.07,159712,0.0,1.0
2015-01-22,14.06,14.2,14.03,14.1,138490,14.06,14.2,14.03,14.1,138490,0.0,1.0
2015-01-23,14.21,14.32,14.18,14.18,104029,14.21,14.32,14.18,14.18,104029,0.0,1.0
2015-01-26,14.38,14.4294,14.33,14.33,78827,14.38,14.4294,14.33,14.33,78827,0.0,1.0
2015-01-27,14.2,14.31,14.16,14.31,118194,14.2,14.31,14.16,14.31,118194,0.0,1.0
2015-01-28,14.32,14.37,14.2701,14.33,108392,14.32,14.37,14.2701,14.33,108392,0.0,1.0
2015-01-29,14.69,14.75,14.49,14.52,91372,14.69,14.75,14.49,14.52,91372,0.0,1.0
2015-01-30,14.345,14.66,14.345,14.61,140887,14.345,14.66,14.345,14.61,140887,0.0,1.0
2015-02-02,14.46,14.52,14.36,14.52,68419,14.46,14.52,14.36,14.52,68419,0.0,1.0
2015-02-03,14.61,14.65,14.506,14.506,151135,14.61,14.65,14.506,14.506,151135,0.0,1.0
2015-02-04,14.55,14.615,14.48,14.55,81997,14.55,14.615,14.48,14.55,81997,0.0,1.0
2015-02-05,14.54,14.66,14.54,14.62,69302,14.54,14.66,14.54,14.62,69302,0.0,1.0
2015-02-06,14.8916,14.97,14.8,14.83,293124,14.8916,14.97,14.8,14.83,293124,0.0,1.0
2015-02-09,14.83,14.9,14.82,14.9,106704,14.83,14.9,14.82,14.9,106704,0.0,1.0
2015-02-10,14.92,14.94,14.87,14.9,37327,14.92,14.94,14.87,14.9,37327,0.0,1.0
2015-02-11,15.079,15.0888,14.91,14.91,90738,15.079,15.0888,14.91,14.91,90738,0.0,1.0
2015-02-12,15.05,15.06,14.9901,14.9901,172733,15.05,15.06,14.9901,14.9901,172733,0.0,1.0
2015-02-13,14.985,14.99,14.8,14.9637,73152,14.985,14.99,14.8,14.9637,73152,0.0,1.0
2015-02-17,15.2,15.2521,15.15,15.16,95426,15.2,15.2521,15.15,15.16,95426,0.0,1.0
2015-02-18,15.17,15.5295,15.16,15.21,87553,15.17,15.5295,15.16,15.21,87553,0.0,1.0
2015-02-19,15.22,15.231,15.16,15.17,217872,15.22,15.231,15.16,15.17,217872,0.0,1.0
2015-02-20,15.29,15.3101,15.17,15.2,42753,15.29,15.3101,15.17,15.2,42753,0.0,1.0
2015-02-23,15.28,15.35,15.18,15.35,61054,15.28,15.35,15.18,15.35,61054,0.0,1.0
2015-02-24,15.289,15.4,15.27,15.3,153814,15.289,15.4,15.27,15.3,153814,0.0,1.0
2015-02-25,15.24,15.27,15.22,15.239,29938,15.24,15.27,15.22,15.239,29938,0.0,1.0
2015-02-26,15.19,15.2,15.15,15.1601,194270,15.19,15.2,15.15,15.1601,194270,0.0,1.0
2015-02-27,15.164,15.164,15.05,15.07,50543,15.164,15.164,15.05,15.07,50543,0.0,1.0
2015-03-02,15.24,15.25,15.13,15.13,161673,15.24,15.25,15.13,15.13,161673,0.0,1.0
2015-03-03,15.2885,15.2885,15.14,15.2,16812,15.2885,15.2885,15.14,15.2,16812,0.0,1.0
2015-03-04,15.32,15.33,15.24,15.25,26607,15.32,15.33,15.24,15.25,26607,0.0,1.0
2015-03-05,15.33,15.3499,15.19,15.28,18837,15.33,15.3499,15.19,15.28,18837,0.0,1.0
2015-03-06,15.74,15.76,15.57,15.57,66361,15.74,15.76,15.57,15.57,66361,0.0,1.0
2015-03-09,15.735,15.78,15.65,15.67,220456,15.735,15.78,15.65,15.67,220456,0.0,1.0
2015-03-10,15.81,15.83,15.69,15.72,93086,15.81,15.83,15.69,15.72,93086,0.0,1.0
2015-03-11,15.9,15.98,15.83,15.83,114928,15.9,15.98,15.83,15.83,114928,0.0,1.0
2015-03-12,15.9,15.93,15.85,15.85,58553,15.9,15.93,15.85,15.85,58553,0.0,1.0
2015-03-13,15.8701,15.924,15.83,15.85,37811,15.8701,15.924,15.83,15.85,37811,0.0,1.0
2015-03-16,15.89,15.93,15.84,15.84,118629,15.89,15.93,15.84,15.84,118629,0.0,1.0
2015-03-17,15.96,16.027,15.85,16.01,134791,15.96,16.027,15.85,16.01,134791,0.0,1.0
2015-03-18,15.68,15.985,15.65,15.95,127852,15.68,15.985,15.65,15.95,127852,0.0,1.0
2015-03-19,15.685,15.78,15.66,15.75,45715,15.685,15.78,15.66,15.75,45715,0.0,1.0
2015-03-20,15.52,15.64,15.48,15.64,75098,15.52,15.64,15.48,15.64,75098,0.0,1.0
2015-03-23,15.44,15.5301,15.425,15.5,43019,15.44,15.5301,15.425,15.5,43019,0.0,1.0
2015-03-24,15.385,15.48,15.385,15.42,47070,15.385,15.48,15.385,15.42,47070,0.0,1.0
2015-03-25,15.365,15.3699,15.26,15.33,39437,15.365,15.3699,15.26,15.33,39437,0.0,1.0
2015-03-26,15.26,15.28,15.225,15.23,317957,15.26,15.28,15.225,15.23,317957,0.0,1.0
2015-03-27,15.349,15.38,15.26,15.26,24682,15.349,15.38,15.26,15.26,24682,0.0,1.0
2015-03-30,15.49,15.5,15.44,15.48,164927,15.49,15.5,15.44,15.48,164927,0.0,1.0
2015-03-31,15.51,15.54,15.42,15.49,68295,15.51,15.54,15.42,15.49,68295,0.0,1.0
2015-04-01,15.24,15.39,15.185,15.39,190946,15.24,15.39,15.185,15.39,190946,0.0,1.0
2015-04-02,15.28,15.35,15.245,15.26,166427,15.28,15.35,15.245,15.26,166427,0.0,1.0
2015-04-06,15.08,15.106,14.99,15.0,102279,15.08,15.106,14.99,15.0,102279,0.0,1.0
2015-04-07,15.1685,15.175,15.11,15.14,18281,15.1685,15.175,15.11,15.14,18281,0.0,1.0
2015-04-08,15.255,15.31,15.17,15.17,34259,15.255,15.31,15.17,15.17,34259,0.0,1.0
2015-04-09,15.37,15.38,15.34,15.35,73010,15.37,15.38,15.34,15.35,73010,0.0,1.0
2015-04-10,15.1915,15.24,15.16,15.18,143056,15.1915,15.24,15.16,15.18,143056,0.0,1.0
2015-04-13,15.29,15.3199,15.26,15.26,56946,15.29,15.3199,15.26,15.26,56946,0.0,1.0
2015-04-14,15.39,15.3999,15.32,15.35,29948,15.39,15.3999,15.32,15.35,29948,0.0,1.0
2015-04-15,15.2515,15.38,15.24,15.35,67937,15.2515,15.38,15.24,15.35,67937,0.0,1.0
2015-04-16,15.2917,15.35,15.23,15.24,75437,15.2917,15.35,15.23,15.24,75437,0.0,1.0
2015-04-17,15.24,15.27,15.21,15.26,50740,15.24,15.27,15.21,15.26,50740,0.0,1.0
2015-04-20,15.356,15.4,15.335,15.34,33153,15.356,15.4,15.335,15.34,33153,0.0,1.0
2015-04-21,15.28,15.36,15.25,15.36,24732,15.28,15.36,15.25,15.36,24732,0.0,1.0
2015-04-22,15.48,15.48,15.34,15.34,89563,15.48,15.48,15.34,15.34,89563,0.0,1.0
2015-04-23,15.3599,15.47,15.329,15.47,54572,15.3599,15.47,15.329,15.47,54572,0.0,1.0
2015-04-24,15.585,15.63,15.45,15.45,111626,15.585,15.63,15.45,15.45,111626,0.0,1.0
2015-04-27,15.27,15.49,15.21,15.47,64691,15.27,15.49,15.21,15.47,64691,0.0,1.0
2015-04-28,15.14,15.25,15.1,15.25,74282,15.14,15.25,15.1,15.25,74282,0.0,1.0
2015-04-29,15.2466,15.27,15.14,15.17,45248,15.2466,15.27,15.14,15.17,45248,0.0,1.0
2015-04-30,15.52,15.6,15.47,15.47,145603,15.52,15.6,15.47,15.47,145603,0.0,1.0
2015-05-01,15.58,15.68,15.58,15.67,38881,15.58,15.68,15.58,15.67,38881,0.0,1.0
2015-05-04,15.44,15.47,15.39,15.47,101814,15.44,15.47,15.39,15.47,101814,0.0,1.0
2015-05-05,15.38,15.38,15.301,15.32,29103,15.38,15.38,15.301,15.32,29103,0.0,1.0
2015-05-06,15.4,15.44,15.34,15.36,29838,15.4,15.44,15.34,15.36,29838,0.0,1.0
2015-05-07,15.52,15.53,15.44,15.46,81542,15.52,15.53,15.44,15.46,81542,0.0,1.0
2015-05-08,15.45,15.49,15.42,15.42,26712,15.45,15.49,15.42,15.42,26712,0.0,1.0
2015-05-11,15.5,15.55,15.4134,15.43,107262,15.5,15.55,15.4134,15.43,107262,0.0,1.0
2015-05-12,15.38,15.42,15.36,15.41,16097,15.38,15.42,15.36,15.41,16097,0.0,1.0
2015-05-13,15.081,15.2,15.04,15.2,153925,15.081,15.2,15.04,15.2,153925,0.0,1.0
2015-05-14,15.0001,15.01,14.94,14.99,51981,15.0001,15.01,14.94,14.99,51981,0.0,1.0
2015-05-15,14.96,15.06,14.94,15.06,361224,14.96,15.06,14.94,15.06,361224,0.0,1.0
2015-05-18,14.955,14.98,14.9099,14.93,160647,14.955,14.98,14.9099,14.93,160647,0.0,1.0
2015-05-19,15.1862,15.2,15.07,15.08,78636,15.1862,15.2,15.07,15.08,78636,0.0,1.0
2015-05-20,15.14,15.18,15.12,15.13,46347,15.14,15.18,15.12,15.13,46347,0.0,1.0
2015-05-21,15.2,15.23,15.1899,15.22,44063,15.2,15.23,15.1899,15.22,44063,0.0,1.0
2015-05-22,15.21,15.24,15.2,15.22,37941,15.21,15.24,15.2,15.22,37941,0.0,1.0
2015-05-26,15.44,15.47,15.4299,15.45,170052,15.44,15.47,15.4299,15.45,170052,0.0,1.0
2015-05-27,15.45,15.49,15.44,15.49,37125,15.45,15.49,15.44,15.49,37125,0.0,1.0
2015-05-28,15.4344,15.52,15.42,15.45,19370,15.4344,15.52,15.42,15.45,19370,0.0,1.0
2015-05-29,15.41,15.43,15.38,15.41,22398,15.41,15.43,15.38,15.41,22398,0.0,1.0
2015-06-01,15.43,15.44,15.23,15.3,63051,15.43,15.44,15.23,15.3,63051,0.0,1.0
2015-06-02,15.38,15.39,15.36,15.38,62168,15.38,15.39,15.36,15.38,62168,0.0,1.0
2015-06-03,15.48,15.55,15.39,15.42,60932,15.48,15.55,15.39,15.42,60932,0.0,1.0
2015-06-04,15.58,15.64,15.57,15.58,144581,15.58,15.64,15.57,15.58,144581,0.0,1.0
2015-06-05,15.675,15.77,15.66,15.76,288675,15.675,15.77,15.66,15.76,288675,0.0,1.0
2015-06-08,15.64,15.6815,15.63,15.67,228623,15.64,15.6815,15.63,15.67,228623,0.0,1.0
2015-06-09,15.59,15.606,15.545,15.56,40523,15.59,15.606,15.545,15.56,40523,0.0,1.0
2015-06-10,15.46,15.47,15.42,15.42,43636,15.46,15.47,15.42,15.42,43636,0.0,1.0
2015-06-11,15.54,15.588,15.52,15.55,44385,15.54,15.588,15.52,15.55,44385,0.0,1.0
2015-06-12,15.5365,15.55,15.51,15.51,8106,15.5365,15.55,15.51,15.51,8106,0.0,1.0
2015-06-15,15.47,15.531,15.42,15.531,26372,15.47,15.531,15.42,15.531,26372,0.0,1.0
2015-06-16,15.53,15.59,15.5201,15.55,52549,15.53,15.59,15.5201,15.55,52549,0.0,1.0
2015-06-17,15.45,15.62,15.43,15.56,36573,15.45,15.62,15.43,15.56,36573,0.0,1.0
2015-06-18,15.25,15.29,15.216,15.26,75983,15.25,15.29,15.216,15.26,75983,0.0,1.0
2015-06-19,15.27,15.288,15.23,15.24,37996,15.27,15.288,15.23,15.24,37996,0.0,1.0
2015-06-22,15.48,15.51,15.44,15.45,295411,15.48,15.51,15.44,15.45,295411,0.0,1.0
2015-06-23,15.57,15.62,15.55,15.55,30109,15.57,15.62,15.55,15.55,30109,0.0,1.0
2015-06-24,15.62,15.6392,15.62,15.63,15556,15.62,15.6392,15.62,15.63,15556,0.0,1.0
2015-06-25,15.64,15.6428,15.62,15.64,30023,15.64,15.6428,15.62,15.64,30023,0.0,1.0
2015-06-26,15.6124,15.6701,15.6101,15.67,15329,15.6124,15.6701,15.6101,15.67,15329,0.0,1.0
2015-06-29,15.54,15.6076,15.54,15.58,30089,15.54,15.6076,15.54,15.58,30089,0.0,1.0
2015-06-30,15.641,15.7,15.63,15.67,23272,15.641,15.7,15.63,15.67,23272,0.0,1.0
2015-07-01,15.7,15.71,15.66,15.68,135423,15.7,15.71,15.66,15.68,135423,0.0,1.0
2015-07-02,15.7313,15.7676,15.73,15.7401,16471,15.7313,15.7676,15.73,15.7401,16471,0.0,1.0
2015-07-06,15.7,15.739,15.62,15.739,118380,15.7,15.739,15.62,15.739,118380,0.0,1.0
2015-07-07,15.87,15.96,15.82,15.83,62161,15.87,15.96,15.82,15.83,62161,0.0,1.0
2015-07-08,15.82,15.82,15.76,15.77,108824,15.82,15.82,15.76,15.77,108824,0.0,1.0
2015-07-09,15.8,15.81,15.73,15.73,136817,15.8,15.81,15.73,15.73,136817,0.0,1.0
2015-07-10,15.76,15.83,15.74,15.82,59862,15.76,15.83,15.74,15.82,59862,0.0,1.0
2015-07-13,15.83,15.92,15.82,15.91,176031,15.83,15.92,15.82,15.91,176031,0.0,1.0
2015-07-14,15.88,15.88,15.796,15.8143,12506,15.88,15.88,15.796,15.8143,12506,0.0,1.0
2015-07-15,15.96,16.03,15.9599,15.97,67891,15.96,16.03,15.9599,15.97,67891,0.0,1.0
2015-07-16,16.015,16.03,16.0,16.03,24544,16.015,16.03,16.0,16.03,24544,0.0,1.0
2015-07-17,16.17,16.199,16.11,16.11,58186,16.17,16.199,16.11,16.11,58186,0.0,1.0
2015-07-20,16.5701,16.58,16.45,16.45,179368,16.5701,16.58,16.45,16.45,179368,0.0,1.0
2015-07-21,16.63,16.64,16.51,16.58,57355,16.63,16.64,16.51,16.58,57355,0.0,1.0
2015-07-22,16.7,16.785,16.69,16.77,63307,16.7,16.785,16.69,16.77,63307,0.0,1.0
2015-07-23,16.77,16.7988,16.65,16.69,90351,16.77,16.7988,16.65,16.69,90351,0.0,1.0
2015-07-24,16.6341,16.909,16.6001,16.88,73901,16.6341,16.909,16.6001,16.88,73901,0.0,1.0
2015-07-27,16.7,16.72,16.59,16.69,161336,16.7,16.72,16.59,16.69,161336,0.0,1.0
2015-07-28,16.68,16.7,16.6448,16.67,65940,16.68,16.7,16.6448,16.67,65940,0.0,1.0
2015-07-29,16.67,16.74,16.62,16.7,49246,16.67,16.74,16.62,16.7,49246,0.0,1.0
2015-07-30,16.78,16.83,16.69,16.81,70773,16.78,16.83,16.69,16.81,70773,0.0,1.0
2015-07-31,16.69,16.72,16.58,16.6,39597,16.69,16.72,16.58,16.6,39597,0.0,1.0
2015-08-03,16.82,16.8299,16.72,16.75,147649,16.82,16.8299,16.72,16.75,147649,0.0,1.0
2015-08-04,16.8,16.83,16.73,16.75,35165,16.8,16.83,16.73,16.75,35165,0.0,1.0
2015-08-05,16.86,16.87,16.77,16.77,17220,16.86,16.87,16.77,16.77,17220,0.0,1.0
2015-08-06,16.78,16.82,16.71,16.82,26205,16.78,16.82,16.71,16.82,26205,0.0,1.0
2015-08-07,16.73,16.75,16.6357,16.75,18223,16.73,16.75,16.6357,16.75,18223,0.0,1.0
2015-08-10,16.57,16.68,16.48,16.68,83938,16.57,16.68,16.48,16.68,83938,0.0,1.0
2015-08-11,16.48,16.54,16.43,16.44,47523,16.48,16.54,16.43,16.44,47523,0.0,1.0
2015-08-12,16.25,16.36,16.22,16.36,1383081,16.25,16.36,16.22,16.36,1383081,0.0,1.0
2015-08-13,16.38,16.4,16.35,16.36,132058,16.38,16.4,16.35,16.36,132058,0.0,1.0
2015-08-14,16.385,16.43,16.3,16.35,37779,16.385,16.43,16.3,16.35,37779,0.0,1.0
2015-08-17,16.35,16.37,16.28,16.3,108725,16.35,16.37,16.28,16.3,108725,0.0,1.0
2015-08-18,16.35,16.4405,16.32,16.41,55464,16.35,16.4405,16.32,16.41,55464,0.0,1.0
2015-08-19,16.115,16.25,16.0999,16.25,68534,16.115,16.25,16.0999,16.25,68534,0.0,1.0
2015-08-20,15.84,15.93,15.79,15.91,77052,15.84,15.93,15.79,15.91,77052,0.0,1.0
2015-08-21,15.7,15.8401,15.6801,15.74,154528,15.7,15.8401,15.6801,15.74,154528,0.0,1.0
2015-08-24,15.79,15.89,12.4,15.65,347664,15.79,15.89,12.4,15.65,347664,0.0,1.0
2015-08-25,16.01,16.075,15.88,15.88,37006,16.01,16.075,15.88,15.88,37006,0.0,1.0
2015-08-26,16.24,16.33,16.2,16.24,78712,16.24,16.33,16.2,16.24,78712,0.0,1.0
2015-08-27,16.25,16.33,16.2001,16.3,43421,16.25,16.33,16.2001,16.3,43421,0.0,1.0
2015-08-28,16.085,16.13,15.99,16.13,50815,16.085,16.13,15.99,16.13,50815,0.0,1.0
2015-08-31,16.07,16.18,16.06,16.1799,159351,16.07,16.18,16.06,16.1799,159351,0.0,1.0
2015-09-01,16.0,16.03,15.95,15.95,62562,16.0,16.03,15.95,15.95,62562,0.0,1.0
2015-09-02,16.0999,16.11,15.99,15.99,27925,16.0999,16.11,15.99,15.99,27925,0.0,1.0
2015-09-03,16.21,16.241,16.14,16.21,37845,16.21,16.241,16.14,16.21,37845,0.0,1.0
2015-09-04,16.25,16.31,16.25,16.31,33585,16.25,16.31,16.25,16.31,33585,0.0,1.0
2015-09-08,16.25,16.28,16.2,16.25,30693,16.25,16.28,16.2,16.25,30693,0.0,1.0
2015-09-09,16.469,16.549,16.39,16.39,49532,16.469,16.549,16.39,16.39,49532,0.0,1.0
2015-09-10,16.42,16.44,16.38,16.39,30689,16.42,16.44,16.38,16.39,30689,0.0,1.0
2015-09-11,16.455,16.58,16.455,16.53,41098,16.455,16.58,16.455,16.53,41098,0.0,1.0
2015-09-14,16.445,16.5,16.425,16.5,144567,16.445,16.5,16.425,16.5,144567,0.0,1.0
2015-09-15,16.49,16.5201,16.48,16.49,69669,16.49,16.5201,16.48,16.49,69669,0.0,1.0
2015-09-16,16.28,16.39,16.23,16.39,109614,16.28,16.39,16.23,16.39,109614,0.0,1.0
2015-09-17,16.12,16.33,16.1,16.31,97593,16.12,16.33,16.1,16.31,97593,0.0,1.0
2015-09-18,16.01,16.05,15.98,16.02,43492,16.01,16.05,15.98,16.02,43492,0.0,1.0
2015-09-21,16.1,16.11,16.08,16.1,33095,16.1,16.11,16.08,16.1,33095,0.0,1.0
2015-09-22,16.205,16.255,16.18,16.25,40672,16.205,16.255,16.18,16.25,40672,0.0,1.0
2015-09-23,16.14,16.14,16.09,16.1,18435,16.14,16.14,16.09,16.1,18435,0.0,1.0
2015-09-24,15.81,15.93,15.76,15.93,78741,15.81,15.93,15.76,15.93,78741,0.0,1.0
2015-09-25,15.88,15.95,15.87,15.9046,40580,15.88,15.95,15.87,15.9046,40580,0.0,1.0
2015-09-28,16.11,16.13,16.04,16.12,136716,16.11,16.13,16.04,16.12,136716,0.0,1.0
2015-09-29,16.17,16.1751,16.09,16.13,27151,16.17,16.1751,16.09,16.13,27151,0.0,1.0
2015-09-30,16.33,16.39,16.32,16.36,19394,16.33,16.39,16.32,16.36,19394,0.0,1.0
2015-10-01,16.36,16.3788,16.31,16.31,21016,16.36,16.3788,16.31,16.31,21016,0.0,1.0
2015-10-02,16.01,16.09,15.97,16.09,82028,16.01,16.09,15.97,16.09,82028,0.0,1.0
2015-10-05,16.04,16.08,15.96,15.98,1377657,16.04,16.08,15.96,15.98,1377657,0.0,1.0
2015-10-06,15.8799,15.9,15.81,15.88,41674,15.8799,15.9,15.81,15.88,41674,0.0,1.0
2015-10-07,15.8949,15.93,15.84,15.86,49821,15.8949,15.93,15.84,15.86,49821,0.0,1.0
2015-10-08,15.99,15.99,15.89,15.97,74201,15.99,15.99,15.89,15.97,74201,0.0,1.0
2015-10-09,15.72,15.8,15.69,15.8,133038,15.72,15.8,15.69,15.8,133038,0.0,1.0
2015-10-12,15.6501,15.67,15.585,15.6,38269,15.6501,15.67,15.585,15.6,38269,0.0,1.0
2015-10-13,15.57,15.64,15.57,15.64,33545,15.57,15.64,15.57,15.64,33545,0.0,1.0
2015-10-14,15.261,15.48,15.26,15.46,115929,15.261,15.48,15.26,15.46,115929,0.0,1.0
2015-10-15,15.34,15.39,15.24,15.36,256101,15.34,15.39,15.24,15.36,256101,0.0,1.0
2015-10-16,15.46,15.4611,15.32,15.35,59666,15.46,15.4611,15.32,15.35,59666,0.0,1.0
2015-10-19,15.55,15.55,15.43,15.43,33894,15.55,15.55,15.43,15.43,33894,0.0,1.0
2015-10-20,15.43,15.46,15.37,15.4343,74738,15.43,15.46,15.37,15.4343,74738,0.0,1.0
2015-10-21,15.5701,15.62,15.48,15.48,27978,15.5701,15.62,15.48,15.48,27978,0.0,1.0
2015-10-22,15.59,15.62,15.52,15.62,43462,15.59,15.62,15.52,15.62,43462,0.0,1.0
2015-10-23,15.6199,15.65,15.58,15.64,11846,15.6199,15.65,15.58,15.64,11846,0.0,1.0
2015-10-26,15.62,15.63,15.56,15.57,13850,15.62,15.63,15.56,15.57,13850,0.0,1.0
2015-10-27,15.5801,15.5836,15.561,15.58,11451,15.5801,15.5836,15.561,15.58,11451,0.0,1.0
2015-10-28,15.71,15.78,15.34,15.42,68027,15.71,15.78,15.34,15.42,68027,0.0,1.0
2015-10-29,15.88,15.8899,15.75,15.8,44263,15.88,15.8899,15.75,15.8,44263,0.0,1.0
2015-10-30,15.95,15.98,15.77,15.91,58428,15.95,15.98,15.77,15.91,58428,0.0,1.0
2015-11-02,16.05,16.065,16.02,16.04,255991,16.05,16.065,16.02,16.04,255991,0.0,1.0
2015-11-03,16.29,16.33,16.16,16.16,28414,16.29,16.33,16.16,16.16,28414,0.0,1.0
2015-11-04,16.4215,16.4385,16.26,16.26,26459,16.4215,16.4385,16.26,16.26,26459,0.0,1.0
2015-11-05,16.48,16.4863,16.4175,16.43,24009,16.48,16.4863,16.4175,16.43,24009,0.0,1.0
2015-11-06,16.7,16.71,16.67,16.68,26104,16.7,16.71,16.67,16.68,26104,0.0,1.0
2015-11-09,16.65,16.69,16.6401,16.68,49382,16.65,16.69,16.6401,16.68,49382,0.0,1.0
2015-11-10,16.7067,16.723,16.63,16.7,25429,16.7067,16.723,16.63,16.7,25429,0.0,1.0
2015-11-11,16.74,16.75,16.69,16.71,22098,16.74,16.75,16.69,16.71,22098,0.0,1.0
2015-11-12,16.7401,16.85,16.7099,16.85,19949,16.7401,16.85,16.7099,16.85,19949,0.0,1.0
2015-11-13,16.7899,16.79,16.76,16.78,51479,16.7899,16.79,16.76,16.78,51479,0.0,1.0
2015-11-16,16.77,16.8,16.72,16.72,73973,16.77,16.8,16.72,16.72,73973,0.0,1.0
2015-11-17,16.96,17.01,16.82,16.83,205482,16.96,17.01,16.82,16.83,205482,0.0,1.0
2015-11-18,16.9599,16.99,16.9,16.96,37294,16.9599,16.99,16.9,16.96,37294,0.0,1.0
2015-11-19,16.79,16.87,16.72,16.87,86527,16.79,16.87,16.72,16.87,86527,0.0,1.0
2015-11-20,16.8601,16.87,16.78,16.78,20427,16.8601,16.87,16.78,16.78,20427,0.0,1.0
2015-11-23,16.99,17.0,16.9101,16.95,137276,16.99,17.0,16.9101,16.95,137276,0.0,1.0
2015-11-24,16.89,16.91,16.83,16.85,23824,16.89,16.91,16.83,16.85,23824,0.0,1.0
2015-11-25,16.941,16.9751,16.91,16.96,18271,16.941,16.9751,16.91,16.96,18271,0.0,1.0
2015-11-27,17.12,17.176,17.11,17.14,17012,17.12,17.176,17.11,17.14,17012,0.0,1.0
2015-11-30,17.02,17.08,16.95,17.07,140641,17.02,17.08,16.95,17.07,140641,0.0,1.0
2015-12-01,16.97,17.04,16.95,16.96,46787,16.97,17.04,16.95,16.96,46787,0.0,1.0
2015-12-02,17.22,17.25,17.123,17.13,84132,17.22,17.25,17.123,17.13,84132,0.0,1.0
2015-12-03,17.05,17.17,17.015,17.15,29855,17.05,17.17,17.015,17.15,29855,0.0,1.0
2015-12-04,16.67,16.89,16.6531,16.88,103331,16.67,16.89,16.6531,16.88,103331,0.0,1.0
2015-12-07,16.89,16.915,16.8,16.8,348609,16.89,16.915,16.8,16.8,348609,0.0,1.0
2015-12-08,16.87,16.9,16.81,16.82,73997,16.87,16.9,16.81,16.82,73997,0.0,1.0
2015-12-09,16.87,16.94,16.7201,16.73,42804,16.87,16.94,16.7201,16.73,42804,0.0,1.0
2015-12-10,16.92,16.94,16.8799,16.92,16743,16.92,16.94,16.8799,16.92,16743,0.0,1.0
2015-12-11,16.83,17.03,16.81,17.03,39589,16.83,17.03,16.81,17.03,39589,0.0,1.0
2015-12-14,17.03,17.05,16.9,16.9,43639,17.03,17.05,16.9,16.9,43639,0.0,1.0
2015-12-15,17.09,17.1,17.01,17.05,37565,17.09,17.1,17.01,17.05,37565,0.0,1.0
2015-12-16,16.9,16.96,16.82,16.91,68603,16.9,16.96,16.82,16.91,68603,0.0,1.0
2015-12-17,17.26,17.26,17.18,17.18,65014,17.26,17.26,17.18,17.18,65014,0.0,1.0
2015-12-18,17.0,17.11,16.95,17.11,81205,17.0,17.11,16.95,17.11,81205,0.0,1.0
2015-12-21,16.79,16.85,16.75,16.85,21835,16.79,16.85,16.75,16.85,21835,0.0,1.0
2015-12-22,16.9,16.9,16.81,16.81,34648,16.9,16.9,16.81,16.81,34648,0.0,1.0
2015-12-23,16.9413,16.96,16.91,16.93,15417,16.9413,16.96,16.91,16.93,15417,0.0,1.0
2015-12-24,16.8222,16.86,16.82,16.86,6185,16.8222,16.86,16.82,16.86,6185,0.0,1.0
2015-12-28,16.95,16.99,16.9173,16.92,98778,16.95,16.99,16.9173,16.92,98778,0.0,1.0
2015-12-29,16.96,16.97,16.93,16.93,25600,16.96,16.97,16.93,16.93,25600,0.0,1.0
2015-12-30,17.09,17.1,17.08,17.0899,27516,17.09,17.1,17.08,17.0899,27516,0.0,1.0
2015-12-31,17.1,17.109,17.07,17.0711,11112,17.1,17.109,17.07,17.0711,11112,0.0,1.0
2016-01-04,16.85,16.9101,16.73,16.82,113372,16.85,16.9101,16.73,16.82,113372,0.0,1.0
2016-01-05,16.8,16.84,16.76,16.81,45965,16.8,16.84,16.76,16.81,45965,0.0,1.0
2016-01-06,16.56,16.7,16.53,16.6,460057,16.56,16.7,16.53,16.6,460057,0.0,1.0
2016-01-07,16.28,16.44,16.28,16.36,462547,16.28,16.44,16.28,16.36,462547,0.0,1.0
2016-01-08,16.39,16.48,16.3522,16.4,128265,16.39,16.48,16.3522,16.4,128265,0.0,1.0
2016-01-11,16.56,16.56,16.44,16.44,452269,16.56,16.56,16.44,16.44,452269,0.0,1.0
2016-01-12,16.61,16.71,16.59,16.67,434409,16.61,16.71,16.59,16.67,434409,0.0,1.0
2016-01-13,16.54,16.67,16.53,16.65,24485,16.54,16.67,16.53,16.65,24485,0.0,1.0
2016-01-14,16.825,16.92,16.65,16.71,90533,16.825,16.92,16.65,16.71,90533,0.0,1.0
2016-01-15,16.63,16.67,16.51,16.51,199261,16.63,16.67,16.51,16.51,199261,0.0,1.0
2016-01-19,16.67,16.72,16.595,16.65,141593,16.67,16.72,16.595,16.65,141593,0.0,1.0
2016-01-20,16.41,16.4701,16.3399,16.45,266833,16.41,16.4701,16.3399,16.45,266833,0.0,1.0
2016-01-21,16.46,16.57,16.446,16.51,10875,16.46,16.57,16.446,16.51,10875,0.0,1.0
2016-01-22,16.49,16.5322,16.42,16.51,74237,16.49,16.5322,16.42,16.51,74237,0.0,1.0
2016-01-25,16.34,16.3632,16.34,16.36,9619,16.34,16.3632,16.34,16.36,9619,0.0,1.0
2016-01-26,16.0989,16.46,16.09,16.46,20357,16.0989,16.46,16.09,16.46,20357,0.0,1.0
2016-01-27,16.04,16.21,15.995,16.21,22396,16.04,16.21,15.995,16.21,22396,0.0,1.0
2016-01-28,16.24,16.24,16.18,16.23,529424,16.24,16.24,16.18,16.23,529424,0.0,1.0
2016-01-29,16.19,16.2552,16.17,16.19,64251,16.19,16.2552,16.17,16.19,64251,0.0,1.0
2016-02-01,15.97,16.09,15.97,16.09,511005,15.97,16.09,15.97,16.09,511005,0.0,1.0
2016-02-02,16.03,16.1,16.0,16.005,523335,16.03,16.1,16.0,16.005,523335,0.0,1.0
2016-02-03,15.77,15.93,15.77,15.93,496826,15.77,15.93,15.77,15.93,496826,0.0,1.0
2016-02-04,15.62,15.71,15.61,15.63,21887,15.62,15.71,15.61,15.63,21887,0.0,1.0
2016-02-05,15.35,16.11,15.345,15.8,61790,15.35,16.11,15.345,15.8,61790,0.0,1.0
2016-02-08,15.11,15.17,14.99,15.12,156690,15.11,15.17,14.99,15.12,156690,0.0,1.0
2016-02-09,15.18,15.18,15.0,15.03,870423,15.18,15.18,15.0,15.03,870423,0.0,1.0
2016-02-10,15.03,15.23,15.025,15.11,155716,15.03,15.23,15.025,15.11,155716,0.0,1.0
2016-02-11,14.31,14.51,14.06,14.4,710490,14.31,14.51,14.06,14.4,710490,0.0,1.0
2016-02-12,14.42,14.485,14.38,14.47,130602,14.42,14.485,14.38,14.47,130602,0.0,1.0
2016-02-16,15.0,15.0,14.75,14.85,577901,15.0,15.0,14.75,14.85,577901,0.0,1.0
2016-02-17,14.87,14.93,14.78,14.93,72922,14.87,14.93,14.78,14.93,72922,0.0,1.0
2016-02-18,14.43,14.9,14.4091,14.9,565362,14.43,14.9,14.4091,14.9,565362,0.0,1.0
2016-02-19,14.55,14.6,14.5,14.57,112623,14.55,14.6,14.5,14.57,112623,0.0,1.0
2016-02-22,14.88,14.89,14.78,14.89,75003,14.88,14.89,14.78,14.89,75003,0.0,1.0
2016-02-23,14.61,14.7,14.58,14.67,45750,14.61,14.7,14.58,14.67,45750,0.0,1.0
2016-02-24,14.545,14.56,14.22,14.39,101363,14.545,14.56,14.22,14.39,101363,0.0,1.0
2016-02-25,14.51,14.54,14.35,14.51,678978,14.51,14.54,14.35,14.51,678978,0.0,1.0
2016-02-26,14.62,14.79,14.56,14.58,91288,14.62,14.79,14.56,14.58,91288,0.0,1.0
2016-02-29,14.4,14.54,14.39,14.54,85725,14.4,14.54,14.39,14.54,85725,0.0,1.0
2016-03-01,14.51,14.55,14.38,14.38,65593,14.51,14.55,14.38,14.38,65593,0.0,1.0
2016-03-02,14.39,14.46,14.35,14.46,55889,14.39,14.46,14.35,14.46,55889,0.0,1.0
2016-03-03,14.11,14.9799,14.08,14.31,668846,14.11,14.9799,14.08,14.31,668846,0.0,1.0
2016-03-04,14.22,14.22,13.93,14.07,253918,14.22,14.22,13.93,14.07,253918,0.0,1.0
2016-03-07,14.07,14.15,14.03,14.11,63138,14.07,14.15,14.03,14.11,63138,0.0,1.0
2016-03-08,14.16,14.19,14.0,14.06,626517,14.16,14.19,14.0,14.06,626517,0.0,1.0
2016-03-09,14.27,14.36,14.18,14.36,47563,14.27,14.36,14.18,14.36,47563,0.0,1.0
2016-03-10,14.01,14.16,14.0,14.16,728250,14.01,14.16,14.0,14.16,728250,0.0,1.0
2016-03-11,14.28,14.28,14.05,14.09,72992,14.28,14.28,14.05,14.09,72992,0.0,1.0
2016-03-14,14.49,14.52,14.21,14.21,603290,14.49,14.52,14.21,14.21,603290,0.0,1.0
2016-03-15,14.45,14.55,14.45,14.55,566057,14.45,14.55,14.45,14.55,566057,0.0,1.0
2016-03-16,14.14,14.53,14.1232,14.51,69688,14.14,14.53,14.1232,14.51,69688,0.0,1.0
2016-03-17,14.195,14.2,13.5,14.11,129912,14.195,14.2,13.5,14.11,129912,0.0,1.0
2016-03-18,14.217,14.29,14.18,14.29,47938,14.217,14.29,14.18,14.29,47938,0.0,1.0
2016-03-21,14.345,14.395,14.3,14.32,33005,14.345,14.395,14.3,14.32,33005,0.0,1.0
2016-03-22,14.28,14.33,14.2089,14.25,51344,14.28,14.33,14.2089,14.25,51344,0.0,1.0
2016-03-23,14.62,14.67,14.57,14.58,64174,14.62,14.67,14.57,14.58,64174,0.0,1.0
2016-03-24,14.65,14.65,14.59,14.61,29467,14.65,14.65,14.59,14.61,29467,0.0,1.0
2016-03-28,14.64,14.65,14.58,14.58,17602,14.64,14.65,14.58,14.58,17602,0.0,1.0
2016-03-29,14.3101,14.61,14.02,14.5,82397,14.3101,14.61,14.02,14.5,82397,0.0,1.0
2016-03-30,14.55,14.56,14.43,14.47,45505,14.55,14.56,14.43,14.47,45505,0.0,1.0
2016-03-31,14.48,14.5305,14.4,14.42,90773,14.48,14.5305,14.4,14.42,90773,0.0,1.0
2016-04-01,14.58,14.73,14.58,14.65,36442,14.58,14.73,14.58,14.65,36442,0.0,1.0
2016-04-04,14.6756,14.68,14.55,14.57,47408,14.6756,14.68,14.55,14.57,47408,0.0,1.0
2016-04-05,14.49,14.56,14.47,14.5,95339,14.49,14.56,14.47,14.5,95339,0.0,1.0
2016-04-06,14.59,14.65,14.53,14.65,252158,14.59,14.65,14.53,14.65,252158,0.0,1.0
2016-04-07,14.38,14.44,14.3419,14.35,80260,14.38,14.44,14.3419,14.35,80260,0.0,1.0
2016-04-08,14.38,14.4432,14.35,14.41,46487,14.38,14.4432,14.35,14.41,46487,0.0,1.0
2016-04-11,14.2,14.265,14.16,14.22,31860,14.2,14.265,14.16,14.22,31860,0.0,1.0
2016-04-12,14.18,14.24,14.09,14.1602,76680,14.18,14.24,14.09,14.1602,76680,0.0,1.0
2016-04-13,14.34,14.359,14.27,14.31,30462,14.34,14.359,14.27,14.31,30462,0.0,1.0
2016-04-14,14.5561,14.57,14.4308,14.45,51104,14.5561,14.57,14.4308,14.45,51104,0.0,1.0
2016-04-15,14.45,14.56,14.43,14.56,35756,14.45,14.56,14.43,14.56,35756,0.0,1.0
2016-04-18,14.47,14.49,14.3778,14.4,40900,14.47,14.49,14.3778,14.4,40900,0.0,1.0
2016-04-19,14.2401,14.25,14.19,14.2117,24913,14.2401,14.25,14.19,14.2117,24913,0.0,1.0
2016-04-20,14.33,14.35,14.19,14.2299,40572,14.33,14.35,14.19,14.2299,40572,0.0,1.0
2016-04-21,14.27,14.28,14.17,14.17,10019,14.27,14.28,14.17,14.17,10019,0.0,1.0
2016-04-22,14.47,14.51,14.32,14.39,21469,14.47,14.51,14.32,14.39,21469,0.0,1.0
2016-04-25,14.3915,14.43,14.37,14.41,9971,14.3915,14.43,14.37,14.41,9971,0.0,1.0
2016-04-26,14.35,14.37,14.3,14.3,19739,14.35,14.37,14.3,14.3,19739,0.0,1.0
2016-04-27,14.32,14.35,14.26,14.33,6280,14.32,14.35,14.26,14.33,6280,0.0,1.0
2016-04-28,14.03,14.2,14.02,14.2,21752,14.03,14.2,14.02,14.2,21752,0.0,1.0
2016-04-29,13.7501,13.9,13.71,13.89,60762,13.7501,13.9,13.71,13.89,60762,0.0,1.0
2016-05-02,13.78,13.8783,13.7,13.71,28535,13.78,13.8783,13.7,13.71,28535,0.0,1.0
2016-05-03,13.81,13.85,13.71,13.71,43743,13.81,13.85,13.71,13.71,43743,0.0,1.0
2016-05-04,13.89,13.98,13.85,13.88,315389,13.89,13.98,13.85,13.88,315389,0.0,1.0
2016-05-05,13.9399,13.98,13.82,13.82,27124,13.9399,13.98,13.82,13.82,27124,0.0,1.0
2016-05-06,13.79,13.9,13.728,13.9,35135,13.79,13.9,13.728,13.9,35135,0.0,1.0
2016-05-09,14.08,14.08,14.0301,14.04,14647,14.08,14.08,14.0301,14.04,14647,0.0,1.0
2016-05-10,14.031,14.12,14.01,14.06,19589,14.031,14.12,14.01,14.06,19589,0.0,1.0
2016-05-11,13.93,13.961,13.92,13.92,14008,13.93,13.961,13.92,13.92,14008,0.0,1.0
2016-05-12,14.0499,14.0499,13.89,13.93,164571,14.0499,14.0499,13.89,13.93,164571,0.0,1.0
2016-05-13,13.98,14.0391,13.972,14.035,1758,13.98,14.0391,13.972,14.035,1758,0.0,1.0
2016-05-16,13.95,13.9799,13.77,13.77,10658,13.95,13.9799,13.77,13.77,10658,0.0,1.0
2016-05-17,13.9,13.98,13.8701,13.96,28944,13.9,13.98,13.8701,13.96,28944,0.0,1.0
2016-05-18,14.13,14.15,13.93,13.96,122308,14.13,14.15,13.93,13.96,122308,0.0,1.0
2016-05-19,14.17,14.27,14.1544,14.27,56871,14.17,14.27,14.1544,14.27,56871,0.0,1.0
2016-05-20,14.19,14.22,14.1285,14.13,5467,14.19,14.22,14.1285,14.13,5467,0.0,1.0
2016-05-23,14.22,14.3,14.2,14.3,20367,14.22,14.3,14.2,14.3,20367,0.0,1.0
2016-05-24,14.46,14.46,14.35,14.43,38958,14.46,14.46,14.35,14.43,38958,0.0,1.0
2016-05-25,14.4941,14.57,14.49,14.51,28135,14.4941,14.57,14.49,14.51,28135,0.0,1.0
2016-05-26,14.55,14.7199,14.4,14.44,252214,14.55,14.7199,14.4,14.44,252214,0.0,1.0
2016-05-27,14.65,14.69,14.5983,14.6,217018,14.65,14.69,14.5983,14.6,217018,0.0,1.0
2016-05-31,14.601,14.685,14.5772,14.64,34274,14.601,14.685,14.5772,14.64,34274,0.0,1.0
2016-06-01,14.625,14.69,14.58,14.58,179839,14.625,14.69,14.58,14.58,179839,0.0,1.0
2016-06-02,14.64,14.665,14.63,14.63,176366,14.64,14.665,14.63,14.63,176366,0.0,1.0
2016-06-03,14.25,14.35,14.25,14.35,181381,14.25,14.35,14.25,14.35,181381,0.0,1.0
2016-06-06,14.23,14.28,14.18,14.18,26161,14.23,14.28,14.18,14.18,26161,0.0,1.0
2016-06-07,14.24,14.32,14.23,14.32,5642,14.24,14.32,14.23,14.32,5642,0.0,1.0
2016-06-08,14.025,14.0699,14.02,14.03,33791,14.025,14.0699,14.02,14.03,33791,0.0,1.0
2016-06-09,13.94,14.0115,13.92,14.0115,116843,13.94,14.0115,13.92,14.0115,116843,0.0,1.0
2016-06-10,13.87,13.93,13.83,13.83,11844,13.87,13.93,13.83,13.83,11844,0.0,1.0
2016-06-13,13.76,13.82,13.7475,13.79,13605,13.76,13.82,13.7475,13.79,13605,0.0,1.0
2016-06-14,13.75,13.7998,13.71,13.77,147401,13.75,13.7998,13.71,13.77,147401,0.0,1.0
2016-06-15,13.65,13.7749,13.62,13.7749,13520,13.65,13.7749,13.62,13.7749,13520,0.0,1.0
2016-06-16,13.8001,13.8001,13.39,13.47,78746,13.8001,13.8001,13.39,13.47,78746,0.0,1.0
2016-06-17,13.58,13.74,13.58,13.7,45479,13.58,13.74,13.58,13.7,45479,0.0,1.0
2016-06-20,13.69,13.87,13.69,13.87,77384,13.69,13.87,13.69,13.87,77384,0.0,1.0
2016-06-21,13.99,13.99,13.86,13.87,33648,13.99,13.99,13.86,13.87,33648,0.0,1.0
2016-06-22,13.9788,14.0,13.93,13.97,47207,13.9788,14.0,13.93,13.97,47207,0.0,1.0
2016-06-23,14.05,14.06,13.96,14.03,50493,14.05,14.06,13.96,14.03,50493,0.0,1.0
2016-06-24,13.33,13.45,13.17,13.17,112148,13.33,13.45,13.17,13.17,112148,0.0,1.0
2016-06-27,13.245,13.34,13.22,13.22,122500,13.245,13.34,13.22,13.22,122500,0.0,1.0
2016-06-28,13.41,13.7,13.36,13.36,146727,13.41,13.7,13.36,13.36,146727,0.0,1.0
2016-06-29,13.35,13.37,13.25,13.3301,84989,13.35,13.37,13.25,13.3301,84989,0.0,1.0
2016-06-30,13.3,13.4,13.245,13.35,33030,13.3,13.4,13.245,13.35,33030,0.0,1.0
2016-07-01,13.08,13.21,13.08,13.21,76906,13.08,13.21,13.08,13.21,76906,0.0,1.0
2016-07-05,12.9892,13.11,12.96,13.04,232533,12.9892,13.11,12.96,13.04,232533,0.0,1.0
2016-07-06,12.89,12.91,12.73,12.84,78868,12.89,12.91,12.73,12.84,78868,0.0,1.0
2016-07-07,12.93,13.01,12.88,12.88,17920,12.93,13.01,12.88,12.88,17920,0.0,1.0
2016-07-08,12.88,13.025,12.88,12.97,15883,12.88,13.025,12.88,12.97,15883,0.0,1.0
2016-07-11,13.01,13.01,12.93,12.96,137400,13.01,13.01,12.93,12.96,137400,0.0,1.0
2016-07-12,13.2237,13.392,13.08,13.392,26907,13.2237,13.392,13.08,13.392,26907,0.0,1.0
2016-07-13,13.11,13.1511,13.1,13.13,5370,13.11,13.1511,13.1,13.13,5370,0.0,1.0
2016-07-14,13.22,13.38,13.22,13.38,83669,13.22,13.38,13.22,13.38,83669,0.0,1.0
2016-07-15,13.3,13.36,13.16,13.32,78897,13.3,13.36,13.16,13.32,78897,0.0,1.0
2016-07-18,13.23,13.71,13.23,13.71,61924,13.23,13.71,13.23,13.71,61924,0.0,1.0
2016-07-19,13.47,13.71,13.29,13.4,81584,13.47,13.71,13.29,13.4,81584,0.0,1.0
2016-07-20,13.55,13.76,13.5,13.52,7962,13.55,13.76,13.5,13.52,7962,0.0,1.0
2016-07-21,13.24,13.749,13.18,13.6,197456,13.24,13.749,13.18,13.6,197456,0.0,1.0
2016-07-22,13.3301,13.41,13.3201,13.399,10890,13.3301,13.41,13.3201,13.399,10890,0.0,1.0
2016-07-25,13.458,13.48,13.3663,13.476,130577,13.458,13.48,13.3663,13.476,130577,0.0,1.0
2016-07-26,13.52,13.54,13.4,13.44,20310,13.52,13.54,13.4,13.44,20310,0.0,1.0
2016-07-27,13.2369,13.496,13.2369,13.434,35077,13.2369,13.496,13.2369,13.434,35077,0.0,1.0
2016-07-28,13.32,13.42,13.22,13.35,49245,13.32,13.42,13.22,13.35,49245,0.0,1.0
2016-07-29,13.1,13.37,13.05,13.37,56127,13.1,13.37,13.05,13.37,56127,0.0,1.0
2016-08-01,13.14,13.319,13.091,13.22,26873,13.14,13.319,13.091,13.22,26873,0.0,1.0
2016-08-02,12.94,13.169,12.92,13.02,125360,12.94,13.169,12.92,13.02,125360,0.0,1.0
2016-08-03,13.02,13.05,12.9901,13.05,25120,13.02,13.05,12.9901,13.05,25120,0.0,1.0
2016-08-04,13.0491,13.1519,12.9401,13.005,27109,13.0491,13.1519,12.9401,13.005,27109,0.0,1.0
2016-08-05,13.27,13.3599,13.18,13.23,32801,13.27,13.3599,13.18,13.23,32801,0.0,1.0
2016-08-08,13.307,13.39,13.2687,13.37,10428,13.307,13.39,13.2687,13.37,10428,0.0,1.0
2016-08-09,13.37,13.37,13.26,13.33,9426,13.37,13.37,13.26,13.33,9426,0.0,1.0
2016-08-10,13.27,13.29,13.2135,13.2135,4528,13.27,13.29,13.2135,13.2135,4528,0.0,1.0
2016-08-11,13.32,13.3999,13.145,13.31,9258,13.32,13.3999,13.145,13.31,9258,0.0,1.0
2016-08-12,13.75,13.81,13.17,13.17,200391,13.75,13.81,13.17,13.17,200391,0.0,1.0
2016-08-15,13.51,13.875,13.5001,13.51,9066,13.51,13.875,13.5001,13.51,9066,0.0,1.0
2016-08-16,13.1605,13.5,13.11,13.5,26134,13.1605,13.5,13.11,13.5,26134,0.0,1.0
2016-08-17,13.305,13.35,13.19,13.2,15622,13.305,13.35,13.19,13.2,15622,0.0,1.0
2016-08-18,13.17,13.25,13.12,13.22,16141,13.17,13.25,13.12,13.22,16141,0.0,1.0
2016-08-19,13.2999,13.33,13.2468,13.32,7126,13.2999,13.33,13.2468,13.32,7126,0.0,1.0
2016-08-22,13.55,13.7699,13.3501,13.37,17664,13.55,13.7699,13.3501,13.37,17664,0.0,1.0
2016-08-23,13.51,13.56,13.42,13.55,5536,13.51,13.56,13.42,13.55,5536,0.0,1.0
2016-08-24,13.87,13.89,13.5983,13.78,13551,13.87,13.89,13.5983,13.78,13551,0.0,1.0
2016-08-25,13.75,13.87,13.6101,13.83,27030,13.75,13.87,13.6101,13.83,27030,0.0,1.0
2016-08-26,13.6482,13.7022,13.4801,13.65,12818,13.6482,13.7022,13.4801,13.65,12818,0.0,1.0
2016-08-29,13.7001,13.7883,13.7001,13.71,18597,13.7001,13.7883,13.7001,13.71,18597,0.0,1.0
2016-08-30,13.7147,13.86,13.687,13.77,19426,13.7147,13.86,13.687,13.77,19426,0.0,1.0
2016-08-31,13.67,13.75,13.55,13.75,46683,13.67,13.75,13.55,13.75,46683,0.0,1.0
2016-09-01,13.58,13.75,13.5201,13.68,109572,13.58,13.75,13.5201,13.68,109572,0.0,1.0
2016-09-02,13.59,13.5999,13.39,13.57,16349,13.59,13.5999,13.39,13.57,16349,0.0,1.0
2016-09-06,13.14,13.65,13.1,13.46,173737,13.14,13.65,13.1,13.46,173737,0.0,1.0
2016-09-07,13.19,13.22,13.09,13.09,19907,13.19,13.22,13.09,13.09,19907,0.0,1.0
2016-09-08,13.275,13.385,13.2511,13.385,7955,13.275,13.385,13.2511,13.385,7955,0.0,1.0
2016-09-09,13.322,13.434,13.2901,13.3,5902,13.322,13.434,13.2901,13.3,5902,0.0,1.0
2016-09-12,13.35,13.4574,13.3201,13.4,34849,13.35,13.4574,13.3201,13.4,34849,0.0,1.0
2016-09-13,13.436,13.46,13.3501,13.3721,3751,13.436,13.46,13.3501,13.3721,3751,0.0,1.0
2016-09-14,13.406,13.49,13.3701,13.46,15021,13.406,13.49,13.3701,13.46,15021,0.0,1.0
2016-09-15,13.4704,13.5,13.41,13.42,13485,13.4704,13.5,13.41,13.42,13485,0.0,1.0
2016-09-16,13.67,13.7,13.49,13.6199,30156,13.67,13.7,13.49,13.6199,30156,0.0,1.0
2016-09-19,13.47,13.55,13.47,13.55,4055,13.47,13.55,13.47,13.55,4055,0.0,1.0
2016-09-20,13.44,13.62,13.44,13.47,80504,13.44,13.62,13.44,13.47,80504,0.0,1.0
2016-09-21,13.25,13.43,13.25,13.34,16846,13.25,13.43,13.25,13.34,16846,0.0,1.0
2016-09-22,13.21,13.34,13.19,13.2804,22639,13.21,13.34,13.19,13.2804,22639,0.0,1.0
2016-09-23,13.31,13.32,13.2,13.2,70448,13.31,13.32,13.2,13.2,70448,0.0,1.0
2016-09-26,13.263,13.28,13.17,13.28,19416,13.263,13.28,13.17,13.28,19416,0.0,1.0
2016-09-27,13.31,13.3483,13.31,13.31,5152,13.31,13.3483,13.31,13.31,5152,0.0,1.0
2016-09-28,13.36,13.44,13.36,13.3901,6478,13.36,13.44,13.36,13.3901,6478,0.0,1.0
2016-09-29,13.36,13.4065,13.35,13.39,8333,13.36,13.4065,13.35,13.39,8333,0.0,1.0
2016-09-30,13.4,13.44,13.3,13.3,16250,13.4,13.44,13.3,13.3,16250,0.0,1.0
2016-10-03,13.51,13.59,13.44,13.44,71191,13.51,13.59,13.44,13.44,71191,0.0,1.0
2016-10-04,13.95,13.953,13.74,13.75,33098,13.95,13.953,13.74,13.75,33098,0.0,1.0
2016-10-05,13.952,13.98,13.86,13.9,24337,13.952,13.98,13.86,13.9,24337,0.0,1.0
2016-10-06,14.0899,14.18,14.0,14.08,165182,14.0899,14.18,14.0,14.08,165182,0.0,1.0
2016-10-07,14.1,14.15,13.9863,14.04,24668,14.1,14.15,13.9863,14.04,24668,0.0,1.0
2016-10-10,14.04,14.062,13.99,13.99,6045,14.04,14.062,13.99,13.99,6045,0.0,1.0
2016-10-11,14.07,14.09,14.0,14.01,6039,14.07,14.09,14.0,14.01,6039,0.0,1.0
2016-10-12,14.0554,14.14,14.03,14.0501,6820,14.0554,14.14,14.03,14.0501,6820,0.0,1.0
2016-10-13,14.03,14.0424,13.995,14.01,7436,14.03,14.0424,13.995,14.01,7436,0.0,1.0
2016-10-14,14.09,14.0999,14.04,14.06,6094,14.09,14.0999,14.04,14.06,6094,0.0,1.0
2016-10-17,14.0757,14.09,14.03,14.05,51636,14.0757,14.09,14.03,14.05,51636,0.0,1.0
2016-10-18,14.0099,14.02,13.96,13.96,2850,14.0099,14.02,13.96,13.96,2850,0.0,1.0
2016-10-19,13.9045,13.9348,13.8516,13.9101,6759,13.9045,13.9348,13.8516,13.9101,6759,0.0,1.0
2016-10-20,13.9682,13.9899,13.84,13.84,2215,13.9682,13.9899,13.84,13.84,2215,0.0,1.0
2016-10-21,13.944,13.9668,13.93,13.9387,2896,13.944,13.9668,13.93,13.9387,2896,0.0,1.0
2016-10-24,14.0199,14.0299,13.88,13.88,1889,14.0199,14.0299,13.88,13.88,1889,0.0,1.0
2016-10-25,13.84,14.01,13.84,13.99,3694,13.84,14.01,13.84,13.99,3694,0.0,1.0
2016-10-26,13.9996,13.9999,13.85,13.85,2797,13.9996,13.9999,13.85,13.85,2797,0.0,1.0
2016-10-27,13.9207,13.95,13.9101,13.93,18676,13.9207,13.95,13.9101,13.93,18676,0.0,1.0
2016-10-28,13.85,13.92,13.76,13.885,72561,13.85,13.92,13.76,13.885,72561,0.0,1.0
2016-10-31,13.86,13.8909,13.86,13.86,3787,13.86,13.8909,13.86,13.86,3787,0.0,1.0
2016-11-01,13.71,13.72,13.68,13.69,68303,13.71,13.72,13.68,13.69,68303,0.0,1.0
2016-11-02,13.62,13.62,13.491,13.5699,16423,13.62,13.62,13.491,13.5699,16423,0.0,1.0
2016-11-03,13.5308,13.604,13.53,13.59,156279,13.5308,13.604,13.53,13.59,156279,0.0,1.0
2016-11-04,13.53,13.57,13.48,13.52,20960,13.53,13.57,13.48,13.52,20960,0.0,1.0
2016-11-07,13.8,13.82,13.74,13.8,12962,13.8,13.82,13.74,13.8,12962,0.0,1.0
2016-11-08,13.91,13.91,13.75,13.8,81667,13.91,13.91,13.75,13.8,81667,0.0,1.0
2016-11-09,13.9,13.95,13.52,13.52,40526,13.9,13.95,13.52,13.52,40526,0.0,1.0
2016-11-10,14.1,14.1,13.89,13.92,25444,14.1,14.1,13.89,13.92,25444,0.0,1.0
2016-11-11,14.43,14.47,14.09,14.09,49053,14.43,14.47,14.09,14.09,49053,0.0,1.0
2016-11-14,14.5,14.6,14.3901,14.48,63544,14.5,14.6,14.3901,14.48,63544,0.0,1.0
2016-11-15,14.45,14.45,14.41,14.42,15893,14.45,14.45,14.41,14.42,15893,0.0,1.0
2016-11-16,14.44,14.44,14.3801,14.399,6764,14.44,14.44,14.3801,14.399,6764,0.0,1.0
2016-11-17,14.5167,14.58,14.3844,14.44,25090,14.5167,14.58,14.3844,14.44,25090,0.0,1.0
2016-11-18,14.66,14.69,14.54,14.62,50217,14.66,14.69,14.54,14.62,50217,0.0,1.0
2016-11-21,14.56,14.6399,14.53,14.57,12681,14.56,14.6399,14.53,14.57,12681,0.0,1.0
2016-11-22,14.6,14.625,14.56,14.56,7182,14.6,14.625,14.56,14.56,7182,0.0,1.0
2016-11-23,14.83,14.919,14.75,14.75,48228,14.83,14.919,14.75,14.75,48228,0.0,1.0
2016-11-25,14.92,14.95,14.85,14.86,37147,14.92,14.95,14.85,14.86,37147,0.0,1.0
2016-11-28,14.79,14.9,14.77,14.9,20334,14.79,14.9,14.77,14.9,20334,0.0,1.0
2016-11-29,14.84,14.91,14.81,14.89,10336,14.84,14.91,14.81,14.89,10336,0.0,1.0
2016-11-30,15.01,15.08,14.92,14.92,63499,15.01,15.08,14.92,14.92,63499,0.0,1.0
2016-12-01,15.12,15.19,15.05,15.13,130171,15.12,15.19,15.05,15.13,130171,0.0,1.0
2016-12-02,15.0116,15.06,14.98,15.01,7165,15.0116,15.06,14.98,15.01,7165,0.0,1.0
2016-12-05,15.07,15.2075,15.015,15.09,6760,15.07,15.2075,15.015,15.09,6760,0.0,1.0
2016-12-06,15.14,15.14,15.0301,15.09,7925,15.14,15.14,15.0301,15.09,7925,0.0,1.0
2016-12-07,15.02,15.09,14.945,15.02,16885,15.02,15.09,14.945,15.02,16885,0.0,1.0
2016-12-08,15.12,15.12,15.0,15.0,76691,15.12,15.12,15.0,15.0,76691,0.0,1.0
2016-12-09,15.26,15.26,15.1788,15.2,6849,15.26,15.26,15.1788,15.2,6849,0.0,1.0
2016-12-12,15.214,15.26,15.1301,15.26,4049,15.214,15.26,15.1301,15.26,4049,0.0,1.0
2016-12-13,15.28,15.3,15.18,15.23,21048,15.28,15.3,15.18,15.23,21048,0.0,1.0
2016-12-14,15.43,15.43,15.1701,15.1804,6587,15.43,15.43,15.1701,15.1804,6587,0.0,1.0
2016-12-15,15.68,15.72,15.6052,15.61,88175,15.68,15.72,15.6052,15.61,88175,0.0,1.0
2016-12-16,15.5252,15.64,15.41,15.59,30445,15.5252,15.64,15.41,15.59,30445,0.0,1.0
2016-12-19,15.54,15.56,15.41,15.41,30715,15.54,15.56,15.41,15.41,30715,0.0,1.0
2016-12-20,15.617,15.68,15.56,15.56,31010,15.617,15.68,15.56,15.56,31010,0.0,1.0
2016-12-21,15.53,15.63,15.46,15.57,36672,15.53,15.63,15.46,15.57,36672,0.0,1.0
2016-12-22,15.57,15.6,15.54,15.55,7862,15.57,15.6,15.54,15.55,7862,0.0,1.0
2016-12-23,15.54,15.6,15.51,15.5201,1975,15.54,15.6,15.51,15.5201,1975,0.0,1.0
2016-12-27,15.47,15.54,15.41,15.5026,34205,15.47,15.54,15.41,15.5026,34205,0.0,1.0
2016-12-28,15.5,15.53,15.401,15.44,8220,15.5,15.53,15.401,15.44,8220,0.0,1.0
2016-12-29,15.22,15.4399,15.17,15.4399,72546,15.22,15.4399,15.17,15.4399,72546,0.0,1.0
2016-12-30,15.3547,15.37,15.17,15.17,27009,15.3547,15.37,15.17,15.17,27009,0.0,1.0
2017-01-03,15.2002,15.41,15.15,15.41,109442,15.2002,15.41,15.15,15.41,109442,0.0,1.0
2017-01-04,15.18,15.24,15.09,15.24,60409,15.18,15.24,15.09,15.24,60409,0.0,1.0
2017-01-05,14.9,15.0299,14.85,14.96,32848,14.9,15.0299,14.85,14.96,32848,0.0,1.0
2017-01-06,15.015,15.0499,14.99,15.035,3211,15.015,15.0499,14.99,15.035,3211,0.0,1.0
2017-01-09,14.86,15.04,14.82,15.04,17980,14.86,15.04,14.82,15.04,17980,0.0,1.0
2017-01-10,14.8117,14.87,14.77,14.7996,4253,14.8117,14.87,14.77,14.7996,4253,0.0,1.0
2017-01-11,14.741,15.01,14.66,14.84,41408,14.741,15.01,14.66,14.84,41408,0.0,1.0
2017-01-12,14.689,14.77,14.57,14.66,164642,14.689,14.77,14.57,14.66,164642,0.0,1.0
2017-01-13,14.7287,14.813,14.64,14.813,30648,14.7287,14.813,14.64,14.813,30648,0.0,1.0
2017-01-17,14.46,14.5172,14.4,14.45,46540,14.46,14.5172,14.4,14.45,46540,0.0,1.0
2017-01-18,14.6003,14.6003,14.44,14.5,26605,14.6003,14.6003,14.44,14.5,26605,0.0,1.0
2017-01-19,14.585,14.7653,14.56,14.71,5683,14.585,14.7653,14.56,14.71,5683,0.0,1.0
2017-01-20,14.56,14.6699,14.5278,14.6699,3818,14.56,14.6699,14.5278,14.6699,3818,0.0,1.0
2017-01-23,14.43,14.4934,14.4075,14.47,9362,14.43,14.4934,14.4075,14.47,9362,0.0,1.0
2017-01-24,14.536,14.536,14.41,14.44,3780,14.536,14.536,14.41,14.44,3780,0.0,1.0
2017-01-25,14.7,14.75,14.6405,14.74,6320,14.7,14.75,14.6405,14.74,6320,0.0,1.0
2017-01-26,14.814,14.8941,14.78,14.8392,46177,14.814,14.8941,14.78,14.8392,46177,0.0,1.0
2017-01-27,14.8091,14.91,14.8091,14.91,4125,14.8091,14.91,14.8091,14.91,4125,0.0,1.0
2017-01-30,14.73,14.87,14.69,14.87,7560,14.73,14.87,14.69,14.87,7560,0.0,1.0
2017-01-31,14.49,14.564,14.461,14.51,17613,14.49,14.564,14.461,14.51,17613,0.0,1.0
2017-02-01,14.53,14.7,14.51,14.59,13272,14.53,14.7,14.51,14.59,13272,0.0,1.0
2017-02-02,14.47,14.49,14.35,14.37,24648,14.47,14.49,14.35,14.37,24648,0.0,1.0
2017-02-03,14.42,14.52,14.42,14.52,11005,14.42,14.52,14.42,14.52,11005,0.0,1.0
2017-02-06,14.27,14.35,14.21,14.33,59288,14.27,14.35,14.21,14.33,59288,0.0,1.0
2017-02-07,14.25,14.3,14.21,14.28,33693,14.25,14.3,14.21,14.28,33693,0.0,1.0
2017-02-08,14.16,14.24,14.14,14.14,8349,14.16,14.24,14.14,14.14,8349,0.0,1.0
2017-02-09,14.29,14.29,14.12,14.12,5005,14.29,14.29,14.12,14.12,5005,0.0,1.0
2017-02-10,14.23,14.33,14.23,14.33,2461,14.23,14.33,14.23,14.33,2461,0.0,1.0
2017-02-13,14.34,14.44,14.31,14.31,5842,14.34,14.44,14.31,14.31,5842,0.0,1.0
2017-02-14,14.31,14.41,14.22,14.22,18077,14.31,14.41,14.22,14.22,18077,0.0,1.0
2017-02-15,14.27,14.37,14.26,14.37,960,14.27,14.37,14.26,14.37,960,0.0,1.0
2017-02-16,14.17,14.19,14.14,14.17,37871,14.17,14.19,14.14,14.17,37871,0.0,1.0
2017-02-17,14.21,14.24,14.13,14.15,46673,14.21,14.24,14.13,14.15,46673,0.0,1.0
2017-02-21,14.25,14.3,14.17,14.3,46942,14.25,14.3,14.17,14.3,46942,0.0,1.0
2017-02-22,14.17,14.29,14.0,14.2,14315,14.17,14.29,14.0,14.2,14315,0.0,1.0
2017-02-23,14.05,14.14,14.03,14.14,5682,14.05,14.14,14.03,14.14,5682,0.0,1.0
2017-02-24,13.95,14.04,13.95,14.0,3100,13.95,14.04,13.95,14.0,3100,0.0,1.0
2017-02-27,14.04,14.06,13.93,13.94,14529,14.04,14.06,13.93,13.94,14529,0.0,1.0
2017-02-28,14.11,14.11,13.97,14.0,2730,14.11,14.11,13.97,14.0,2730,0.0,1.0
2017-03-01,14.05,14.2,14.05,14.2,3463,14.05,14.2,14.05,14.2,3463,0.0,1.0
2017-03-02,14.24,14.27,14.14,14.2,6961,14.24,14.27,14.14,14.2,6961,0.0,1.0
2017-03-03,14.24,14.4,14.22,14.3,8596,14.24,14.4,14.22,14.3,8596,0.0,1.0
2017-03-06,14.34,14.37,14.25,14.25,15216,14.34,14.37,14.25,14.25,15216,0.0,1.0
2017-03-07,14.49,14.51,14.37,14.37,19818,14.49,14.51,14.37,14.37,19818,0.0,1.0
2017-03-08,14.55,14.59,14.5,14.56,20277,14.55,14.59,14.5,14.56,20277,0.0,1.0
2017-03-09,14.67,14.67,14.52,14.61,21910,14.67,14.67,14.52,14.61,21910,0.0,1.0
2017-03-10,14.56,14.68,14.56,14.61,16786,14.56,14.68,14.56,14.61,16786,0.0,1.0
2017-03-13,14.6,14.64,14.53,14.64,8676,14.6,14.64,14.53,14.64,8676,0.0,1.0
2017-03-14,14.63,14.65,14.54,14.54,19749,14.63,14.65,14.54,14.54,19749,0.0,1.0
2017-03-15,14.42,14.68,14.39,14.66,15741,14.42,14.68,14.39,14.66,15741,0.0,1.0
2017-03-16,14.31,14.34,14.23,14.23,47313,14.31,14.34,14.23,14.23,47313,0.0,1.0
2017-03-17,14.31,14.31,14.27,14.28,7720,14.31,14.31,14.27,14.28,7720,0.0,1.0
2017-03-20,14.23,14.34,14.23,14.34,4959,14.23,14.34,14.23,14.34,4959,0.0,1.0
2017-03-21,14.1,14.28,14.08,14.21,6905,14.1,14.28,14.08,14.21,6905,0.0,1.0
2017-03-22,14.07,14.09,14.04,14.09,13918,14.07,14.09,14.04,14.09,13918,0.0,1.0
2017-03-23,14.11,14.15,14.11,14.11,1537,14.11,14.15,14.11,14.11,1537,0.0,1.0
2017-03-24,14.07,14.11,14.03,14.1,3442,14.07,14.11,14.03,14.1,3442,0.0,1.0
2017-03-27,14.02,14.02,13.92,13.93,2680,14.02,14.02,13.92,13.93,2680,0.0,1.0
2017-03-28,14.05,14.09,14.01,14.06,14005,14.05,14.09,14.01,14.06,14005,0.0,1.0
2017-03-29,14.0,14.08,14.0,14.02,3757,14.0,14.08,14.0,14.02,3757,0.0,1.0
2017-03-30,14.14,14.16,14.07,14.1,4204,14.14,14.16,14.07,14.1,4204,0.0,1.0
2017-03-31,14.06,14.12,14.06,14.12,302,14.06,14.12,14.06,14.12,302,0.0,1.0
2017-04-03,14.02,14.09,14.02,14.09,16554,14.02,14.09,14.02,14.09,16554,0.0,1.0
2017-04-04,14.01,14.01,14.0,14.01,1719,14.01,14.01,14.0,14.01,1719,0.0,1.0
2017-04-05,14.01,14.15,14.01,14.08,3580,14.01,14.15,14.01,14.08,3580,0.0,1.0
2017-04-06,14.05,14.07,14.03,14.07,1916,14.05,14.07,14.03,14.07,1916,0.0,1.0
2017-04-07,14.02,14.04,13.88,13.91,7885,14.02,14.04,13.88,13.91,7885,0.0,1.0
2017-04-10,14.06,14.06,14.02,14.05,2790,14.06,14.06,14.02,14.05,2790,0.0,1.0
2017-04-11,13.82,13.9,13.78,13.9,16508,13.82,13.9,13.78,13.9,16508,0.0,1.0
2017-04-12,13.83,13.83,13.79,13.79,581,13.83,13.83,13.79,13.79,581,0.0,1.0
2017-04-13,13.64,13.69,13.64,13.67,11008,13.64,13.69,13.64,13.67,11008,0.0,1.0
2017-04-17,13.7,13.7,13.62,13.65,10643,13.7,13.7,13.62,13.65,10643,0.0,1.0
2017-04-18,13.6,13.75,13.59,13.68,21632,13.6,13.75,13.59,13.68,21632,0.0,1.0
2017-04-19,13.74,13.79,13.7,13.7,10243,13.74,13.79,13.7,13.7,10243,0.0,1.0
2017-04-20,13.72,13.74,13.71,13.74,1610,13.72,13.74,13.71,13.74,1610,0.0,1.0
2017-04-21,13.68,13.68,13.68,13.68,7246,13.68,13.68,13.68,13.68,7246,0.0,1.0
2017-04-24,13.8,13.85,13.77,13.85,18781,13.8,13.85,13.77,13.85,18781,0.0,1.0
2017-04-25,13.93,13.95,13.88,13.89,111600,13.93,13.95,13.88,13.89,111600,0.0,1.0
2017-04-26,13.87,13.97,13.87,13.97,15555,13.87,13.97,13.87,13.97,15555,0.0,1.0
2017-04-27,13.92,13.96,13.9,13.96,3104,13.92,13.96,13.9,13.96,3104,0.0,1.0
2017-04-28,13.87,13.92,13.86,13.92,25305,13.87,13.92,13.86,13.92,25305,0.0,1.0
2017-05-01,14.04,14.04,13.89,13.91,3995,14.04,14.04,13.89,13.91,3995,0.0,1.0
2017-05-02,14.02,14.06,14.02,14.06,1770,14.02,14.06,14.02,14.06,1770,0.0,1.0
2017-05-03,14.12,14.14,14.08,14.08,5918,14.12,14.14,14.08,14.08,5918,0.0,1.0
2017-05-04,14.35,14.37,14.31,14.32,24051,14.35,14.37,14.31,14.32,24051,0.0,1.0
2017-05-05,14.3,14.36,14.29,14.33,9712,14.3,14.36,14.29,14.33,9712,0.0,1.0
2017-05-08,14.34,14.34,14.31,14.31,4096,14.34,14.34,14.31,14.31,4096,0.0,1.0
2017-05-09,14.45,14.47,14.41,14.43,5064,14.45,14.47,14.41,14.43,5064,0.0,1.0
2017-05-10,14.4,14.45,14.36,14.38,3208,14.4,14.45,14.36,14.38,3208,0.0,1.0
2017-05-11,14.39,14.39,14.36,14.38,1181,14.39,14.39,14.36,14.38,1181,0.0,1.0
2017-05-12,14.32,14.35,14.29,14.3,111702,14.32,14.35,14.29,14.3,111702,0.0,1.0
2017-05-15,14.3,14.3,14.24,14.27,2480,14.3,14.3,14.24,14.27,2480,0.0,1.0
2017-05-16,14.23,14.27,14.19,14.27,10541,14.23,14.27,14.19,14.27,10541,0.0,1.0
2017-05-17,13.98,14.04,13.96,14.04,10586,13.98,14.04,13.96,14.04,10586,0.0,1.0
2017-05-18,14.1,14.1,13.96,13.96,2017,14.1,14.1,13.96,13.96,2017,0.0,1.0
2017-05-19,14.03,14.08,14.03,14.05,952,14.03,14.08,14.03,14.05,952,0.0,1.0
2017-05-22,13.98,14.0,13.98,14.0,1325,13.98,14.0,13.98,14.0,1325,0.0,1.0
2017-05-23,14.01,14.01,13.97,13.97,1201,14.01,14.01,13.97,13.97,1201,0.0,1.0
2017-05-24,14.0,14.09,14.0,14.08,2283,14.0,14.09,14.0,14.08,2283,0.0,1.0
2017-05-25,14.03,14.06,14.01,14.03,9398,14.03,14.06,14.01,14.03,9398,0.0,1.0
2017-05-26,13.91,13.93,13.88,13.9,14933,13.91,13.93,13.88,13.9,14933,0.0,1.0
2017-05-30,13.94,13.97,13.94,13.95,8375,13.94,13.97,13.94,13.95,8375,0.0,1.0
2017-05-31,13.88,13.93,13.85,13.9,2745,13.88,13.93,13.85,13.9,2745,0.0,1.0
2017-06-01,13.92,13.97,13.91,13.93,4808,13.92,13.97,13.91,13.93,4808,0.0,1.0
2017-06-02,13.8,13.85,13.78,13.85,2445,13.8,13.85,13.78,13.85,2445,0.0,1.0
2017-06-05,13.76,13.8,13.74,13.76,9030,13.76,13.8,13.74,13.76,9030,0.0,1.0
2017-06-06,13.62,13.66,13.6,13.6,18168,13.62,13.66,13.6,13.6,18168,0.0,1.0
2017-06-07,13.71,13.77,13.62,13.7,22562,13.71,13.77,13.62,13.7,22562,0.0,1.0
2017-06-08,13.77,13.88,13.72,13.72,19180,13.77,13.88,13.72,13.72,19180,0.0,1.0
2017-06-09,13.9,13.94,13.87,13.94,17318,13.9,13.94,13.87,13.94,17318,0.0,1.0
2017-06-12,13.93,13.95,13.92,13.95,8312,13.93,13.95,13.92,13.95,8312,0.0,1.0
2017-06-13,13.96,14.0,13.92,14.0,137592,13.96,14.0,13.92,14.0,137592,0.0,1.0
2017-06-14,14.0,14.0,13.78,13.78,18230,14.0,14.0,13.78,13.78,18230,0.0,1.0
2017-06-15,14.07,14.11,14.06,14.06,1334,14.07,14.11,14.06,14.06,1334,0.0,1.0
2017-06-16,14.07,14.07,14.06,14.07,803,14.07,14.07,14.06,14.07,803,0.0,1.0
2017-06-19,14.2,14.2,14.13,14.13,11151,14.2,14.2,14.13,14.13,11151,0.0,1.0
2017-06-20,14.2,14.23,14.16,14.17,14997,14.2,14.23,14.16,14.17,14997,0.0,1.0
2017-06-21,14.16,14.2,14.16,14.2,10708,14.16,14.2,14.16,14.2,10708,0.0,1.0
2017-06-22,14.12,14.14,14.09,14.09,4385,14.12,14.14,14.09,14.09,4385,0.0,1.0
2017-06-23,14.06,14.07,14.04,14.05,12125,14.06,14.07,14.04,14.05,12125,0.0,1.0
2017-06-26,14.21,14.21,14.17,14.18,1988,14.21,14.21,14.17,14.18,1988,0.0,1.0
2017-06-27,14.17,14.17,14.12,14.13,11742,14.17,14.17,14.12,14.13,11742,0.0,1.0
2017-06-28,14.16,14.16,14.11,14.14,7776,14.16,14.16,14.11,14.14,7776,0.0,1.0
2017-06-29,14.18,14.22,14.16,14.22,5515,14.18,14.22,14.16,14.22,5515,0.0,1.0
2017-06-30,14.22,14.23,14.19,14.2,9523,14.22,14.23,14.19,14.2,9523,0.0,1.0
2017-07-03,14.46,14.47,14.4,14.4,32445,14.46,14.47,14.4,14.4,32445,0.0,1.0
2017-07-05,14.42,14.65,14.09,14.56,19841,14.42,14.65,14.09,14.56,19841,0.0,1.0
2017-07-06,14.35,14.47,14.34,14.47,16437,14.35,14.47,14.34,14.47,16437,0.0,1.0
2017-07-07,14.64,14.68,14.54,14.54,7820,14.64,14.68,14.54,14.54,7820,0.0,1.0
2017-07-10,14.51,14.65,14.51,14.65,19252,14.51,14.65,14.51,14.65,19252,0.0,1.0
2017-07-11,14.5,14.64,14.5,14.58,7398,14.5,14.64,14.5,14.58,7398,0.0,1.0
2017-07-12,14.55,14.55,14.46,14.5,28969,14.55,14.55,14.46,14.5,28969,0.0,1.0
2017-07-13,14.55,14.55,14.49,14.54,11959,14.55,14.55,14.49,14.54,11959,0.0,1.0
2017-07-14,14.39,14.41,14.37,14.41,110758,14.39,14.41,14.37,14.41,110758,0.0,1.0
2017-07-17,14.32,14.33,14.3,14.3,6520,14.32,14.33,14.3,14.3,6520,0.0,1.0
2017-07-18,14.23,14.24,14.21,14.24,9250,14.23,14.24,14.21,14.24,9250,0.0,1.0
2017-07-19,14.32,14.32,14.23,14.26,19741,14.32,14.32,14.23,14.26,19741,0.0,1.0
2017-07-20,14.21,14.22,14.18,14.18,2319,14.21,14.22,14.18,14.18,2319,0.0,1.0
2017-07-21,14.08,14.14,14.08,14.14,2310,14.08,14.14,14.08,14.14,2310,0.0,1.0
2017-07-24,14.1,14.13,14.07,14.07,3051,14.1,14.13,14.07,14.07,3051,0.0,1.0
2017-07-25,14.15,14.18,14.15,14.15,665,14.15,14.18,14.15,14.15,665,0.0,1.0
2017-07-26,14.03,14.24,13.95,14.24,10134,14.03,14.24,13.95,14.24,10134,0.0,1.0
2017-07-27,14.04,14.09,13.97,13.97,5737,14.04,14.09,13.97,13.97,5737,0.0,1.0
2017-07-28,13.93,13.98,13.92,13.98,7109,13.93,13.98,13.92,13.98,7109,0.0,1.0
2017-07-31,13.98,14.03,13.95,14.03,1373,13.98,14.03,13.95,14.03,1373,0.0,1.0
2017-08-01,13.9,13.98,13.89,13.98,8880,13.9,13.98,13.89,13.98,8880,0.0,1.0
2017-08-02,13.95,13.95,13.88,13.89,2083,13.95,13.95,13.88,13.89,2083,0.0,1.0
2017-08-03,13.95,13.99,13.92,13.92,3512,13.95,13.99,13.92,13.92,3512,0.0,1.0
2017-08-04,14.05,14.1,14.05,14.1,2029,14.05,14.1,14.05,14.1,2029,0.0,1.0
2017-08-07,14.07,14.14,14.05,14.14,4230,14.07,14.14,14.05,14.14,4230,0.0,1.0
2017-08-08,14.08,14.15,14.0,14.05,114038,14.08,14.15,14.0,14.05,114038,0.0,1.0
2017-08-09,13.85,13.9308,13.84,13.9,100904,13.85,13.9308,13.84,13.9,100904,0.0,1.0
2017-08-10,13.7803,13.82,13.72,13.8,8107,13.7803,13.82,13.72,13.8,8107,0.0,1.0
2017-08-11,13.76,13.78,13.75,13.765,5003,13.76,13.78,13.75,13.765,5003,0.0,1.0
2017-08-14,13.8,13.8,13.8,13.8,175,13.8,13.8,13.8,13.8,175,0.0,1.0
2017-08-15,13.91,13.9612,13.91,13.93,5477,13.91,13.9612,13.91,13.93,5477,0.0,1.0
2017-08-16,13.8251,13.9298,13.8152,13.89,6966,13.8251,13.9298,13.8152,13.89,6966,0.0,1.0
2017-08-17,13.74,13.75,13.74,13.75,8140,13.74,13.75,13.74,13.75,8140,0.0,1.0
2017-08-18,13.72,13.75,13.63,13.66,3102,13.72,13.75,13.63,13.66,3102,0.0,1.0
2017-08-21,13.7,13.72,13.68,13.69,3446,13.7,13.72,13.68,13.69,3446,0.0,1.0
2017-08-22,13.78,13.82,13.72,13.72,3012,13.78,13.82,13.72,13.72,3012,0.0,1.0
2017-08-23,13.72,13.74,13.72,13.74,317,13.72,13.74,13.72,13.74,317,0.0,1.0
2017-08-24,13.76,13.76,13.74,13.74,1829,13.76,13.76,13.74,13.74,1829,0.0,1.0
2017-08-25,13.7,13.83,13.69,13.69,10187,13.7,13.83,13.69,13.69,10187,0.0,1.0
2017-08-28,13.48,13.63,13.48,13.6,9244,13.48,13.63,13.48,13.6,9244,0.0,1.0
2017-08-29,13.51,13.51,13.37,13.419,2939,13.51,13.51,13.37,13.419,2939,0.0,1.0
2017-08-30,13.53,13.54,13.5,13.5,12602,13.53,13.54,13.5,13.5,12602,0.0,1.0
2017-08-31,13.39,13.48,13.39,13.48,14246,13.39,13.48,13.39,13.48,14246,0.0,1.0
2017-09-01,13.34,13.42,13.34,13.41,11045,13.34,13.42,13.34,13.41,11045,0.0,1.0
2017-09-05,13.19,13.3,13.19,13.3,5550,13.19,13.3,13.19,13.3,5550,0.0,1.0
2017-09-06,13.27,13.28,13.21,13.21,826,13.27,13.28,13.21,13.21,826,0.0,1.0
2017-09-07,13.15,13.15,13.14,13.14,3816,13.15,13.15,13.14,13.14,3816,0.0,1.0
2017-09-08,13.12,13.17,13.11,13.15,1806,13.12,13.17,13.11,13.15,1806,0.0,1.0
2017-09-11,13.31,13.34,13.23,13.24,5154,13.31,13.34,13.23,13.24,5154,0.0,1.0
2017-09-12,13.3,13.41,13.28,13.41,4870,13.3,13.41,13.28,13.41,4870,0.0,1.0
2017-09-13,13.38,13.43,13.28,13.28,24340,13.38,13.43,13.28,13.28,24340,0.0,1.0
2017-09-14,13.38,13.38,13.38,13.38,32,13.38,13.38,13.38,13.38,32,0.0,1.0
2017-09-15,13.41,13.41,13.36,13.36,659,13.41,13.41,13.36,13.36,659,0.0,1.0
2017-09-18,13.54,13.6,13.45,13.45,12930,13.54,13.6,13.45,13.45,12930,0.0,1.0
2017-09-19,13.55,13.59,13.53,13.57,54709,13.55,13.59,13.53,13.57,54709,0.0,1.0
2017-09-20,13.63,13.63,13.58,13.61,664,13.63,13.63,13.58,13.61,664,0.0,1.0
2017-09-21,13.68,13.75,13.68,13.74,7120,13.68,13.75,13.68,13.74,7120,0.0,1.0
2017-09-22,13.68,13.71,13.66,13.71,5069,13.68,13.71,13.66,13.71,5069,0.0,1.0
2017-09-25,13.55,13.72,13.55,13.71,57683,13.55,13.72,13.55,13.71,57683,0.0,1.0
2017-09-26,13.75,13.75,13.63,13.66,4437,13.75,13.75,13.63,13.66,4437,0.0,1.0
2017-09-27,13.85,14.0,13.75,14.0,12200,13.85,14.0,13.75,14.0,12200,0.0,1.0
2017-09-28,13.78,13.85,13.74,13.85,3455,13.78,13.85,13.74,13.85,3455,0.0,1.0
2017-09-29,13.9,13.9,13.79,13.81,98150,13.9,13.9,13.79,13.81,98150,0.0,1.0
2017-10-02,13.99,13.99,13.86,13.86,99922,13.99,13.99,13.86,13.86,99922,0.0,1.0
2017-10-03,13.95,13.99,13.95,13.99,899,13.95,13.99,13.95,13.99,899,0.0,1.0
2017-10-04,13.91,13.96,13.87,13.87,17281,13.91,13.96,13.87,13.87,17281,0.0,1.0
2017-10-05,13.96,13.99,13.96,13.98,545,13.96,13.99,13.96,13.98,545,0.0,1.0
2017-10-06,13.88,14.06,13.88,14.06,1318,13.88,14.06,13.88,14.06,1318,0.0,1.0
2017-10-09,13.84,13.85,13.82,13.82,1740,13.84,13.85,13.82,13.82,1740,0.0,1.0
2017-10-10,13.76,13.76,13.72,13.74,1624,13.76,13.76,13.72,13.74,1624,0.0,1.0
2017-10-11,13.82,13.82,13.7,13.7,55575,13.82,13.82,13.7,13.7,55575,0.0,1.0
2017-10-12,13.69,13.75,13.69,13.75,1285,13.69,13.75,13.69,13.75,1285,0.0,1.0
2017-10-13,13.66,13.73,13.65,13.65,2652,13.66,13.73,13.65,13.65,2652,0.0,1.0
2017-10-16,13.75,13.75,13.57,13.57,1100,13.75,13.75,13.57,13.57,1100,0.0,1.0
2017-10-17,13.8,13.84,13.77,13.81,1827,13.8,13.84,13.77,13.81,1827,0.0,1.0
2017-10-18,13.81,13.81,13.81,13.81,100,13.81,13.81,13.81,13.81,100,0.0,1.0
2017-10-19,13.81,13.81,13.81,13.81,59,13.81,13.81,13.81,13.81,59,0.0,1.0
2017-10-20,13.89,13.97,13.8,13.81,74570,13.89,13.97,13.8,13.81,74570,0.0,1.0
2017-10-23,13.93,14.04,13.93,14.02,5450,13.93,14.04,13.93,14.02,5450,0.0,1.0
2017-10-24,13.87,13.99,13.86,13.93,6204,13.87,13.99,13.86,13.93,6204,0.0,1.0
2017-10-25,13.96,13.98,13.9,13.94,1836,13.96,13.98,13.9,13.94,1836,0.0,1.0
2017-10-26,14.01,14.05,13.95,13.95,5020,14.01,14.05,13.95,13.95,5020,0.0,1.0
2017-10-27,13.92,14.13,13.92,14.13,5026,13.92,14.13,13.92,14.13,5026,0.0,1.0
2017-10-30,13.92,13.92,13.92,13.92,225,13.92,13.92,13.92,13.92,225,0.0,1.0
2017-10-31,13.96,13.98,13.96,13.96,1713,13.96,13.98,13.96,13.96,1713,0.0,1.0
2017-11-01,13.95,13.95,13.93,13.93,898,13.95,13.95,13.93,13.93,898,0.0,1.0
2017-11-02,13.948,13.948,13.948,13.948,23,13.948,13.948,13.948,13.948,23,0.0,1.0
2017-11-03,13.948,13.948,13.948,13.948,21,13.948,13.948,13.948,13.948,21,0.0,1.0
2017-11-06,13.82,13.92,13.81,13.92,1703,13.82,13.92,13.81,13.92,1703,0.0,1.0
2017-11-07,13.88,13.91,13.82,13.82,3149,13.88,13.91,13.82,13.82,3149,0.0,1.0
2017-11-08,13.81,13.86,13.81,13.86,990,13.81,13.86,13.81,13.86,990,0.0,1.0
2017-11-09,13.81,13.81,13.81,13.81,3,13.81,13.81,13.81,13.81,3,0.0,1.0
2017-11-10,13.87,13.87,13.76,13.8,125608,13.87,13.87,13.76,13.8,125608,0.0,1.0
2017-11-13,13.89,13.89,13.82,13.82,376,13.89,13.89,13.82,13.82,376,0.0,1.0
2017-11-14,13.85,13.89,13.85,13.89,727,13.85,13.89,13.85,13.89,727,0.0,1.0
2017-11-15,13.86,13.93,13.86,13.93,417,13.86,13.93,13.86,13.93,417,0.0,1.0
2017-11-16,13.8889,13.97,13.82,13.82,9070,13.8889,13.97,13.82,13.82,9070,0.0,1.0
2017-11-17,13.75,13.89,13.75,13.89,1486,13.75,13.89,13.75,13.89,1486,0.0,1.0
2017-11-20,13.88,13.88,13.88,13.88,1547,13.88,13.88,13.88,13.88,1547,0.0,1.0
2017-11-21,13.88,13.88,13.88,13.88,79,13.88,13.88,13.88,13.88,79,0.0,1.0
2017-11-22,13.67,13.67,13.32,13.63,744,13.67,13.67,13.32,13.63,744,0.0,1.0
2017-11-24,13.83,13.83,13.83,13.83,500,13.83,13.83,13.83,13.83,500,0.0,1.0
2017-11-27,13.6501,13.6501,13.6501,13.6501,475,13.6501,13.6501,13.6501,13.6501,475,0.0,1.0
2017-11-28,13.7007,13.7007,13.7007,13.7007,105,13.7007,13.7007,13.7007,13.7007,105,0.0,1.0
2017-11-29,13.7986,13.7986,13.78,13.78,1363,13.7986,13.7986,13.78,13.78,1363,0.0,1.0
2017-11-30,13.89,13.89,13.8442,13.8442,403,13.89,13.89,13.8442,13.8442,403,0.0,1.0
2017-12-01,13.79,13.9485,13.79,13.9,9684,13.79,13.9485,13.79,13.9,9684,0.0,1.0
2017-12-04,13.9,13.95,13.9,13.947,1645,13.9,13.95,13.9,13.947,1645,0.0,1.0
2017-12-05,14.04,14.1499,13.95,13.95,2396,14.04,14.1499,13.95,13.95,2396,0.0,1.0
2017-12-06,14.01,14.01,14.01,14.01,108,14.01,14.01,14.01,14.01,108,0.0,1.0
2017-12-07,14.3016,14.33,14.1001,14.29,5577,14.3016,14.33,14.1001,14.29,5577,0.0,1.0
2017-12-08,14.29,14.32,14.21,14.21,59740,14.29,14.32,14.21,14.21,59740,0.0,1.0
2017-12-11,14.35,14.35,14.25,14.26,1272,14.35,14.35,14.25,14.26,1272,0.0,1.0
2017-12-12,14.28,14.41,14.28,14.4,3521,14.28,14.41,14.28,14.4,3521,0.0,1.0
2017-12-13,14.12,14.2461,14.101,14.2461,756,14.12,14.2461,14.101,14.2461,756,0.0,1.0
2017-12-14,14.19,14.24,14.17,14.24,58642,14.19,14.24,14.17,14.24,58642,0.0,1.0
2017-12-15,14.1955,14.1955,14.1955,14.1955,959,14.1955,14.1955,14.1955,14.1955,959,0.0,1.0
2017-12-18,14.04,14.14,14.02,14.09,1857,14.04,14.14,14.02,14.09,1857,0.0,1.0
2017-12-19,14.04,14.04,14.04,14.04,102,14.04,14.04,14.04,14.04,102,0.0,1.0
2017-12-20,13.97,14.0001,13.97,14.0001,53357,13.97,14.0001,13.97,14.0001,53357,0.0,1.0
2017-12-21,14.0039,14.0039,13.95,13.9801,3536,14.0039,14.0039,13.95,13.9801,3536,0.0,1.0
2017-12-22,13.95,13.95,13.95,13.95,466,13.95,13.95,13.95,13.95,466,0.0,1.0
2017-12-26,13.8076,13.8724,13.79,13.81,1229,13.8076,13.8724,13.79,13.81,1229,0.0,1.0
2017-12-27,13.7575,13.815,13.75,13.75,671,13.7575,13.815,13.75,13.75,671,0.0,1.0
2017-12-28,13.7366,13.7366,13.7211,13.7271,1736,13.7366,13.7366,13.7211,13.7271,1736,0.0,1.0
2017-12-29,13.6108,13.6108,13.59,13.59,3653,13.6108,13.6108,13.59,13.59,3653,0.0,1.0
2018-01-02,13.44,13.5453,13.42,13.47,72138,13.44,13.5453,13.42,13.47,72138,0.0,1.0
2018-01-03,13.489,13.54,13.48,13.54,14117,13.489,13.54,13.48,13.54,14117,0.0,1.0
2018-01-04,13.47,13.56,13.47,13.55,592,13.47,13.56,13.47,13.55,592,0.0,1.0
2018-01-05,13.45,13.4907,13.45,13.4907,1719,13.45,13.4907,13.45,13.4907,1719,0.0,1.0
2018-01-08,13.42,13.476,13.4,13.4,1759,13.42,13.476,13.4,13.4,1759,0.0,1.0
2018-01-09,13.5004,13.63,13.49,13.63,34950,13.5004,13.63,13.49,13.63,34950,0.0,1.0
2018-01-10,13.4511,13.5119,13.45,13.5119,591,13.4511,13.5119,13.45,13.5119,591,0.0,1.0
2018-01-11,13.4299,13.51,13.4,13.4,4557,13.4299,13.51,13.4,13.4,4557,0.0,1.0
2018-01-12,13.24,13.3599,13.2065,13.35,4426,13.24,13.3599,13.2065,13.35,4426,0.0,1.0
2018-01-16,13.3199,13.35,13.22,13.29,5147,13.3199,13.35,13.22,13.29,5147,0.0,1.0
2018-01-17,13.34,13.34,13.26,13.29,4927,13.34,13.34,13.26,13.29,4927,0.0,1.0
2018-01-18,13.42,13.42,13.34,13.34,2625,13.42,13.42,13.34,13.34,2625,0.0,1.0
2018-01-19,13.27,13.3914,13.27,13.3914,25264,13.27,13.3914,13.27,13.3914,25264,0.0,1.0
2018-01-22,13.3,13.3,13.3,13.3,267,13.3,13.3,13.3,13.3,267,0.0,1.0
2018-01-23,13.22,13.23,13.22,13.23,24942,13.22,13.23,13.22,13.23,24942,0.0,1.0
2018-01-24,13.0701,13.081,13.0701,13.081,600,13.0701,13.081,13.0701,13.081,600,0.0,1.0
2018-01-25,13.16,13.2399,13.0135,13.02,15885,13.16,13.2399,13.0135,13.02,15885,0.0,1.0
2018-01-26,13.23,13.23,13.081,13.2,40701,13.23,13.23,13.081,13.2,40701,0.0,1.0
2018-01-29,13.25,13.3021,13.25,13.2825,554,13.25,13.3021,13.25,13.2825,554,0.0,1.0
2018-01-30,13.28,13.2895,13.13,13.13,4677,13.28,13.2895,13.13,13.13,4677,0.0,1.0
2018-01-31,13.18,13.41,13.18,13.23,56173,13.18,13.41,13.18,13.23,56173,0.0,1.0
2018-02-01,13.16,13.2737,13.16,13.22,792,13.16,13.2737,13.16,13.22,792,0.0,1.0
2018-02-02,13.43,13.44,13.275,13.3544,15328,13.43,13.44,13.275,13.3544,15328,0.0,1.0
2018-02-05,13.3,13.4,13.28,13.35,8648,13.3,13.4,13.28,13.35,8648,0.0,1.0
2018-02-06,13.43,13.46,13.31,13.31,66867,13.43,13.46,13.31,13.31,66867,0.0,1.0
2018-02-07,13.5186,13.5999,13.4572,13.48,4544,13.5186,13.5999,13.4572,13.48,4544,0.0,1.0
2018-02-08,13.59,13.59,13.4884,13.5552,2648,13.59,13.59,13.4884,13.5552,2648,0.0,1.0
2018-02-09,13.5,13.5395,13.5,13.51,2269,13.5,13.5395,13.5,13.51,2269,0.0,1.0
2018-02-12,13.4268,13.4739,13.4268,13.44,6443,13.4268,13.4739,13.4268,13.44,6443,0.0,1.0
2018-02-13,13.4225,13.4447,13.4225,13.4447,2204,13.4225,13.4447,13.4225,13.4447,2204,0.0,1.0
2018-02-14,13.185,13.29,13.144,13.29,64624,13.185,13.29,13.144,13.29,64624,0.0,1.0
2018-02-15,13.1656,13.1656,13.1656,13.1656,111,13.1656,13.1656,13.1656,13.1656,111,0.0,1.0
2018-02-16,13.2196,13.2499,13.1496,13.19,6021,13.2196,13.2499,13.1496,13.19,6021,0.0,1.0
2018-02-20,13.43,13.43,13.25,13.25,3078,13.43,13.43,13.25,13.25,3078,0.0,1.0
2018-02-21,13.41,13.41,13.321,13.38,1512,13.41,13.41,13.321,13.38,1512,0.0,1.0
2018-02-22,13.34,13.34,13.33,13.33,504,13.34,13.34,13.33,13.33,504,0.0,1.0
2018-02-23,13.42,13.42,13.34,13.4,301,13.42,13.42,13.34,13.4,301,0.0,1.0
2018-02-26,13.33,13.39,13.31,13.36,1434,13.33,13.39,13.31,13.36,1434,0.0,1.0
2018-02-27,13.54,13.5436,13.45,13.45,2516,13.54,13.5436,13.45,13.45,2516,0.0,1.0
2018-02-28,13.54,13.54,13.54,13.54,2,13.54,13.54,13.54,13.54,2,0.0,1.0
2018-03-01,13.4931,13.66,13.4931,13.6,15010,13.4931,13.66,13.4931,13.6,15010,0.0,1.0
2018-03-02,13.4501,13.4501,13.4501,13.4501,353,13.4501,13.4501,13.4501,13.4501,353,0.0,1.0
2018-03-05,13.46,13.46,13.42,13.44,5236,13.46,13.46,13.42,13.44,5236,0.0,1.0
2018-03-06,13.3,13.45,13.26,13.42,13317,13.3,13.45,13.26,13.42,13317,0.0,1.0
2018-03-07,13.42,13.42,13.33,13.33,603,13.42,13.42,13.33,13.33,603,0.0,1.0
2018-03-08,13.5,13.5,13.44,13.44,14500,13.5,13.5,13.44,13.44,14500,0.0,1.0
2018-03-09,13.4401,13.4401,13.4401,13.4401,506,13.4401,13.4401,13.4401,13.4401,506,0.0,1.0
2018-03-12,13.4401,13.4401,13.4401,13.4401,18,13.4401,13.4401,13.4401,13.4401,18,0.0,1.0
2018-03-13,13.47,13.47,13.4168,13.46,417,13.47,13.47,13.4168,13.46,417,0.0,1.0
2018-03-14,13.4369,13.48,13.4369,13.48,246,13.4369,13.48,13.4369,13.48,246,0.0,1.0
2018-03-15,13.4369,13.4369,13.4369,13.4369,0,13.4369,13.4369,13.4369,13.4369,0,0.0,1.0
2018-03-16,13.52,13.5642,13.52,13.5642,893,13.52,13.5642,13.52,13.5642,893,0.0,1.0
2018-03-19,13.5,13.5561,13.48,13.5561,1096,13.5,13.5561,13.48,13.5561,1096,0.0,1.0
2018-03-20,13.6299,13.6299,13.56,13.5701,3384,13.6299,13.6299,13.56,13.5701,3384,0.0,1.0
2018-03-21,13.434,13.434,13.434,13.434,530,13.434,13.434,13.434,13.434,530,0.0,1.0
2018-03-22,13.37,13.3812,13.37,13.3812,600,13.37,13.3812,13.37,13.3812,600,0.0,1.0
2018-03-23,13.29,13.29,13.171,13.25,3248,13.29,13.29,13.171,13.25,3248,0.0,1.0
2018-03-26,13.1668,13.1668,13.164,13.164,583,13.1668,13.1668,13.164,13.164,583,0.0,1.0
2018-03-27,13.23,13.33,13.23,13.3,1325,13.23,13.33,13.23,13.3,1325,0.0,1.0
2018-03-28,13.4472,13.5,13.4472,13.4999,1391,13.4472,13.5,13.4472,13.4999,1391,0.0,1.0
2018-03-29,13.55,13.58,13.46,13.58,1209,13.55,13.58,13.46,13.58,1209,0.0,1.0
2018-04-02,13.3198,13.33,13.25,13.31,7520,13.3198,13.33,13.25,13.31,7520,0.0,1.0
2018-04-03,13.39,13.41,13.3457,13.39,3034,13.39,13.41,13.3457,13.39,3034,0.0,1.0
2018-04-04,13.35,13.35,13.35,13.35,124,13.35,13.35,13.35,13.35,124,0.0,1.0
2018-04-05,13.535,13.535,13.4771,13.4771,1452,13.535,13.535,13.4771,13.4771,1452,0.0,1.0
2018-04-06,13.4153,13.4799,13.4153,13.4799,1303,13.4153,13.4799,13.4153,13.4799,1303,0.0,1.0
2018-04-09,13.42,13.42,13.42,13.42,3,13.42,13.42,13.42,13.42,3,0.0,1.0
2018-04-10,13.4153,13.4153,13.4153,13.4153,1,13.4153,13.4153,13.4153,13.4153,1,0.0,1.0
2018-04-11,13.0991,13.16,13.0991,13.16,8069,13.0991,13.16,13.0991,13.16,8069,0.0,1.0
2018-04-12,13.34,13.4,13.335,13.38,1671,13.34,13.4,13.335,13.38,1671,0.0,1.0
2018-04-13,13.26,13.28,13.25,13.28,8815,13.26,13.28,13.25,13.28,8815,0.0,1.0
2018-04-16,13.22,13.26,13.22,13.26,200,13.22,13.26,13.22,13.26,200,0.0,1.0
2018-04-17,13.24,13.28,13.24,13.28,295,13.24,13.28,13.24,13.28,295,0.0,1.0
2018-04-18,13.21,13.23,13.21,13.21,1361,13.21,13.23,13.21,13.21,1361,0.0,1.0
2018-04-19,13.2664,13.28,13.25,13.25,1054,13.2664,13.28,13.25,13.25,1054,0.0,1.0
2018-04-20,13.34,13.34,13.34,13.34,455,13.34,13.34,13.34,13.34,455,0.0,1.0
2018-04-23,13.5099,13.5099,13.44,13.44,1851,13.5099,13.5099,13.44,13.44,1851,0.0,1.0
2018-04-24,13.5099,13.5099,13.5099,13.5099,24,13.5099,13.5099,13.5099,13.5099,24,0.0,1.0
2018-04-25,13.51,13.6,13.51,13.5992,3237,13.51,13.6,13.51,13.5992,3237,0.0,1.0
2018-04-26,13.51,13.51,13.51,13.51,88,13.51,13.51,13.51,13.51,88,0.0,1.0
2018-04-27,13.5692,13.57,13.565,13.57,683,13.5692,13.57,13.565,13.57,683,0.0,1.0
2018-04-30,13.59,13.652,13.55,13.62,2313,13.59,13.652,13.55,13.62,2313,0.0,1.0
2018-05-01,13.67,13.7052,13.67,13.7052,1332,13.67,13.7052,13.67,13.7052,1332,0.0,1.0
2018-05-02,13.69,13.71,13.68,13.68,3127,13.69,13.71,13.68,13.68,3127,0.0,1.0
2018-05-03,13.69,13.69,13.69,13.69,0,13.69,13.69,13.69,13.69,0,0.0,1.0
2018-05-04,13.61,13.61,13.58,13.58,9818,13.61,13.61,13.58,13.58,9818,0.0,1.0
2018-05-07,13.59,13.6899,13.59,13.66,2288,13.59,13.6899,13.59,13.66,2288,0.0,1.0
2018-05-08,13.61,13.61,13.61,13.61,5000,13.61,13.61,13.61,13.61,5000,0.0,1.0
2018-05-09,13.61,13.61,13.61,13.61,0,13.61,13.61,13.61,13.61,0,0.0,1.0
2018-05-10,13.59,13.59,13.59,13.59,700,13.59,13.59,13.59,13.59,700,0.0,1.0
2018-05-11,13.588,13.588,13.588,13.588,7,13.588,13.588,13.588,13.588,7,0.0,1.0
2018-05-14,13.6727,13.6727,13.6727,13.6727,1471,13.6727,13.6727,13.6727,13.6727,1471,0.0,1.0
2018-05-15,13.8308,13.8308,13.8308,13.8308,3531,13.8308,13.8308,13.8308,13.8308,3531,0.0,1.0
2018-05-16,13.87,13.97,13.87,13.8998,51914,13.87,13.97,13.87,13.8998,51914,0.0,1.0
2018-05-17,13.9112,13.9174,13.87,13.9174,750,13.9112,13.9174,13.87,13.9174,750,0.0,1.0
2018-05-18,13.92,13.92,13.85,13.92,49295,13.92,13.92,13.85,13.92,49295,0.0,1.0
2018-05-21,13.87,13.91,13.85,13.91,3154,13.87,13.91,13.85,13.91,3154,0.0,1.0
2018-05-22,13.9,13.9,13.8648,13.87,2017,13.9,13.9,13.8648,13.87,2017,0.0,1.0
2018-05-23,13.8999,13.91,13.8414,13.91,3533,13.8999,13.91,13.8414,13.91,3533,0.0,1.0
2018-05-24,13.8,13.87,13.7,13.87,996,13.8,13.87,13.7,13.87,996,0.0,1.0
2018-05-25,13.78,13.78,13.78,13.78,10078,13.78,13.78,13.78,13.78,10078,0.0,1.0
2018-05-29,13.8226,13.87,13.8226,13.87,4785,13.8226,13.87,13.8226,13.87,4785,0.0,1.0
2018-05-30,13.7696,13.85,13.7696,13.805,79500,13.7696,13.85,13.7696,13.805,79500,0.0,1.0
2018-05-31,13.76,13.76,13.76,13.76,146,13.76,13.76,13.76,13.76,146,0.0,1.0
2018-06-01,13.8966,13.8966,13.8201,13.8652,36813,13.8966,13.8966,13.8201,13.8652,36813,0.0,1.0
2018-06-04,13.8752,13.8752,13.84,13.84,1367,13.8752,13.8752,13.84,13.84,1367,0.0,1.0
2018-06-05,13.83,13.83,13.83,13.83,800,13.83,13.83,13.83,13.83,800,0.0,1.0
2018-06-06,13.83,13.83,13.83,13.83,745,13.83,13.83,13.83,13.83,745,0.0,1.0
2018-06-07,13.83,13.8724,13.8003,13.8003,9141,13.83,13.8724,13.8003,13.8003,9141,0.0,1.0
2018-06-08,13.8,13.8114,13.8,13.8114,693,13.8,13.8114,13.8,13.8114,693,0.0,1.0
2018-06-11,13.8033,13.8033,13.8033,13.8033,331,13.8033,13.8033,13.8033,13.8033,331,0.0,1.0
2018-06-12,13.8533,13.86,13.81,13.81,4769,13.8533,13.86,13.81,13.81,4769,0.0,1.0
2018-06-13,13.83,13.83,13.825,13.825,4895,13.83,13.83,13.825,13.825,4895,0.0,1.0
2018-06-14,13.7728,13.7728,13.7557,13.7557,1030,13.7728,13.7728,13.7557,13.7557,1030,0.0,1.0
2018-06-15,14.055,14.105,13.89,13.91,45121,14.055,14.105,13.89,13.91,45121,0.0,1.0
2018-06-18,14.05,14.09,14.01,14.01,6129,14.05,14.09,14.01,14.01,6129,0.0,1.0
2018-06-19,14.08,14.17,14.07,14.1665,12810,14.08,14.17,14.07,14.1665,12810,0.0,1.0
2018-06-20,14.15,14.15,14.1131,14.12,13788,14.15,14.15,14.1131,14.12,13788,0.0,1.0
2018-06-21,14.16,14.2,14.16,14.2,2400,14.16,14.2,14.16,14.2,2400,0.0,1.0
2018-06-22,14.16,14.208,14.155,14.1962,24172,14.16,14.208,14.155,14.1962,24172,0.0,1.0
2018-06-25,14.2071,14.2071,14.2,14.2,2481,14.2071,14.2071,14.2,14.2,2481,0.0,1.0
2018-06-26,14.27,14.29,14.24,14.2552,7342,14.27,14.29,14.24,14.2552,7342,0.0,1.0
2018-06-27,14.34,14.34,14.28,14.28,8462,14.34,14.34,14.28,14.28,8462,0.0,1.0
2018-06-28,14.3948,14.3948,14.35,14.35,1702,14.3948,14.3948,14.35,14.35,1702,0.0,1.0
2018-06-29,14.35,14.35,14.3201,14.34,957,14.35,14.35,14.3201,14.34,957,0.0,1.0
2018-07-02,14.49,14.49,14.41,14.42,37914,14.49,14.49,14.41,14.42,37914,0.0,1.0
2018-07-03,14.3348,14.37,14.3001,14.37,3025,14.3348,14.37,14.3001,14.37,3025,0.0,1.0
2018-07-05,14.29,14.39,14.25,14.39,27155,14.29,14.39,14.25,14.39,27155,0.0,1.0
2018-07-06,14.32,14.35,14.32,14.3226,2656,14.32,14.35,14.32,14.3226,2656,0.0,1.0
2018-07-09,14.24,14.25,14.23,14.25,48317,14.24,14.25,14.23,14.25,48317,0.0,1.0
2018-07-10,14.35,14.36,14.32,14.32,3444,14.35,14.36,14.32,14.32,3444,0.0,1.0
2018-07-11,14.5,14.5,14.34,14.38,14771,14.5,14.5,14.34,14.38,14771,0.0,1.0
2018-07-12,14.46,14.46,14.42,14.45,74174,14.46,14.46,14.42,14.45,74174,0.0,1.0
2018-07-13,14.46,14.46,14.46,14.46,99,14.46,14.46,14.46,14.46,99,0.0,1.0
2018-07-16,14.515,14.515,14.515,14.515,119,14.515,14.515,14.515,14.515,119,0.0,1.0
2018-07-17,14.67,14.69,14.6493,14.66,46131,14.67,14.69,14.6493,14.66,46131,0.0,1.0
2018-07-18,14.66,14.75,14.64,14.68,16613,14.66,14.75,14.64,14.68,16613,0.0,1.0
2018-07-19,14.71,14.81,14.68,14.8,4330,14.71,14.81,14.68,14.8,4330,0.0,1.0
2018-07-20,14.6501,14.7,14.61,14.7,4384,14.6501,14.7,14.61,14.7,4384,0.0,1.0
2018-07-23,14.71,14.745,14.6883,14.71,16653,14.71,14.745,14.6883,14.71,16653,0.0,1.0
2018-07-24,14.7328,14.7328,14.67,14.67,891,14.7328,14.7328,14.67,14.67,891,0.0,1.0
2018-07-25,14.62,14.67,14.6,14.6,3215,14.62,14.67,14.6,14.6,3215,0.0,1.0
2018-07-26,14.73,14.73,14.6552,14.68,5141,14.73,14.73,14.6552,14.68,5141,0.0,1.0
2018-07-27,14.71,14.7132,14.66,14.66,3155,14.71,14.7132,14.66,14.66,3155,0.0,1.0
2018-07-30,14.7352,14.7352,14.73,14.73,2279,14.7352,14.7352,14.73,14.73,2279,0.0,1.0
2018-07-31,14.7452,14.78,14.7452,14.78,713,14.7452,14.78,14.7452,14.78,713,0.0,1.0
2018-08-01,15.05,15.05,14.7619,14.77,181463,15.05,15.05,14.7619,14.77,181463,0.0,1.0
2018-08-02,14.89,15.16,14.8,14.93,12525,14.89,15.16,14.8,14.93,12525,0.0,1.0
2018-08-03,14.85,14.979,14.791,14.791,6189,14.85,14.979,14.791,14.791,6189,0.0,1.0
2018-08-06,15.0,15.0,14.9,14.9,615,15.0,15.0,14.9,14.9,615,0.0,1.0
2018-08-07,15.2,15.29,15.0,15.0,7414,15.2,15.29,15.0,15.0,7414,0.0,1.0
2018-08-08,15.1903,15.41,15.1513,15.28,1925,15.1903,15.41,15.1513,15.28,1925,0.0,1.0
2018-08-09,14.9849,14.9849,14.89,14.89,1500,14.9849,14.9849,14.89,14.89,1500,0.0,1.0
2018-08-10,15.1897,15.1903,14.9709,15.1903,560,15.1897,15.1903,14.9709,15.1903,560,0.0,1.0
2018-08-13,15.17,15.2,15.15,15.15,4145,15.17,15.2,15.15,15.15,4145,0.0,1.0
2018-08-14,15.42,15.42,15.14,15.22,12279,15.42,15.42,15.14,15.22,12279,0.0,1.0
2018-08-15,15.6,15.62,15.45,15.45,1281,15.6,15.62,15.45,15.45,1281,0.0,1.0
2018-08-16,15.37,15.5893,15.33,15.41,4234,15.37,15.5893,15.33,15.41,4234,0.0,1.0
2018-08-17,15.35,15.35,15.35,15.35,208,15.35,15.35,15.35,15.35,208,0.0,1.0
2018-08-20,15.26,15.39,15.26,15.39,3051,15.26,15.39,15.26,15.39,3051,0.0,1.0
2018-08-21,15.25,15.25,15.25,15.25,226,15.25,15.25,15.25,15.25,226,0.0,1.0
2018-08-22,15.235,15.328,15.14,15.1603,4137,15.235,15.328,15.14,15.1603,4137,0.0,1.0
2018-08-23,15.28,15.3,15.28,15.3,584,15.28,15.3,15.28,15.3,584,0.0,1.0
2018-08-24,14.97,15.1553,14.8039,15.1553,432292,14.97,15.1553,14.8039,15.1553,432292,0.0,1.0
2018-08-27,14.91,14.93,14.91,14.93,371,14.91,14.93,14.91,14.93,371,0.0,1.0
2018-08-28,15.02,15.0325,14.8924,14.8924,1587,15.02,15.0325,14.8924,14.8924,1587,0.0,1.0
2018-08-29,14.98,15.05,14.98,15.05,5362,14.98,15.05,14.98,15.05,5362,0.0,1.0
2018-08-30,15.06,15.06,15.0565,15.0565,5072,15.06,15.06,15.0565,15.0565,5072,0.0,1.0
2018-08-31,15.0584,15.0584,15.04,15.04,713,15.0584,15.0584,15.04,15.04,713,0.0,1.0
2018-09-04,15.18,15.25,15.136,15.17,84913,15.18,15.25,15.136,15.17,84913,0.0,1.0
2018-09-05,15.16,15.21,15.1102,15.21,44411,15.16,15.21,15.1102,15.21,44411,0.0,1.0
2018-09-06,15.021,15.14,15.021,15.14,1109,15.021,15.14,15.021,15.14,1109,0.0,1.0
2018-09-07,15.021,15.021,15.021,15.021,51,15.021,15.021,15.021,15.021,51,0.0,1.0
2018-09-10,15.11,15.11,15.11,15.11,2263,15.11,15.11,15.11,15.11,2263,0.0,1.0
2018-09-11,15.1236,15.2131,15.12,15.17,1999,15.1236,15.2131,15.12,15.17,1999,0.0,1.0
2018-09-12,14.97,15.16,14.97,15.16,1303,14.97,15.16,14.97,15.16,1303,0.0,1.0
2018-09-13,15.07,15.07,15.03,15.03,51529,15.07,15.07,15.03,15.03,51529,0.0,1.0
2018-09-14,15.119,15.119,15.0374,15.0374,546,15.119,15.119,15.0374,15.0374,546,0.0,1.0
2018-09-17,15.068,15.068,15.01,15.02,2529,15.068,15.068,15.01,15.02,2529,0.0,1.0
2018-09-18,15.11,15.13,15.1,15.1,10025,15.11,15.13,15.1,15.1,10025,0.0,1.0
2018-09-19,15.04,15.0467,15.03,15.03,1363,15.04,15.0467,15.03,15.03,1363,0.0,1.0
2018-09-20,15.0,15.03,15.0,15.03,1165,15.0,15.03,15.0,15.03,1165,0.0,1.0
2018-09-21,15.12,15.13,15.12,15.13,200,15.12,15.13,15.12,15.13,200,0.0,1.0
2018-09-24,15.13,15.13,15.04,15.06,30733,15.13,15.13,15.04,15.06,30733,0.0,1.0
2018-09-25,15.07,15.12,15.06,15.12,15760,15.07,15.12,15.06,15.12,15760,0.0,1.0
2018-09-26,15.1687,15.1687,15.1687,15.1687,502,15.1687,15.1687,15.1687,15.1687,502,0.0,1.0
2018-09-27,15.3465,15.3465,15.27,15.27,1650,15.3465,15.3465,15.27,15.27,1650,0.0,1.0
2018-09-28,15.21,15.33,15.1665,15.3,3982,15.21,15.33,15.1665,15.3,3982,0.0,1.0
2018-10-01,15.32,15.33,15.2601,15.2865,4018,15.32,15.33,15.2601,15.2865,4018,0.0,1.0
2018-10-02,15.07,15.07,15.02,15.03,37977,15.07,15.07,15.02,15.03,37977,0.0,1.0
2018-10-03,15.07,15.07,15.07,15.07,33,15.07,15.07,15.07,15.07,33,0.0,1.0
2018-10-04,15.1007,15.1007,15.1007,15.1007,1092,15.1007,15.1007,15.1007,15.1007,1092,0.0,1.0
2018-10-05,15.04,15.09,15.04,15.0735,30361,15.04,15.09,15.04,15.0735,30361,0.0,1.0
2018-10-08,15.273,15.273,15.273,15.273,542,15.273,15.273,15.273,15.273,542,0.0,1.0
2018-10-09,15.24,15.28,15.2396,15.28,2004,15.24,15.28,15.2396,15.28,2004,0.0,1.0
2018-10-10,15.2,15.26,15.2,15.26,300,15.2,15.26,15.2,15.26,300,0.0,1.0
2018-10-11,14.84,14.95,14.78,14.95,200900,14.84,14.95,14.78,14.95,200900,0.0,1.0
2018-10-12,14.87,14.87,14.8399,14.87,1109,14.87,14.87,14.8399,14.87,1109,0.0,1.0
2018-10-15,14.7867,14.7867,14.72,14.75,9565,14.7867,14.7867,14.72,14.75,9565,0.0,1.0
2018-10-16,14.7765,14.7776,14.72,14.73,4421,14.7765,14.7776,14.72,14.73,4421,0.0,1.0
2018-10-17,14.82,14.8261,14.75,14.79,11237,14.82,14.8261,14.75,14.79,11237,0.0,1.0
2018-10-18,14.8092,14.8092,14.8092,14.8092,136,14.8092,14.8092,14.8092,14.8092,136,0.0,1.0
2018-10-19,14.7915,14.7915,14.765,14.7699,1650,14.7915,14.7915,14.765,14.7699,1650,0.0,1.0
2018-10-22,14.7915,14.7915,14.7915,14.7915,3,14.7915,14.7915,14.7915,14.7915,3,0.0,1.0
2018-10-23,14.65,14.65,14.6423,14.6423,4010,14.65,14.65,14.6423,14.6423,4010,0.0,1.0
2018-10-24,14.76,14.7601,14.72,14.72,2599,14.76,14.7601,14.72,14.72,2599,0.0,1.0
2018-10-25,14.7695,14.77,14.75,14.77,9289,14.7695,14.77,14.75,14.77,9289,0.0,1.0
2018-10-26,14.71,14.71,14.56,14.6,5630,14.71,14.71,14.56,14.6,5630,0.0,1.0
2018-10-29,14.78,14.78,14.76,14.77,916,14.78,14.78,14.76,14.77,916,0.0,1.0
2018-10-30,14.85,14.91,14.83,14.91,1006,14.85,14.91,14.83,14.91,1006,0.0,1.0
2018-10-31,14.94,14.95,14.93,14.95,579,14.94,14.95,14.93,14.95,579,0.0,1.0
2018-11-01,14.69,14.765,14.69,14.765,2111,14.69,14.765,14.69,14.765,2111,0.0,1.0
2018-11-02,14.75,14.75,14.7393,14.7393,488,14.75,14.75,14.7393,14.7393,488,0.0,1.0
2018-11-05,14.77,14.8,14.75,14.8,808,14.77,14.8,14.75,14.8,808,0.0,1.0
2018-11-06,14.82,14.825,14.82,14.825,10500,14.82,14.825,14.82,14.825,10500,0.0,1.0
2018-11-07,14.82,14.82,14.82,14.82,1,14.82,14.82,14.82,14.82,1,0.0,1.0
2018-11-08,14.89,14.89,14.78,14.85,2114,14.89,14.89,14.78,14.85,2114,0.0,1.0
2018-11-09,15.0497,15.0499,15.04,15.04,302,15.0497,15.0499,15.04,15.04,302,0.0,1.0
2018-11-12,15.15,15.15,15.06,15.06,6884,15.15,15.15,15.06,15.06,6884,0.0,1.0
2018-11-13,15.14,15.15,15.09,15.09,2246,15.14,15.15,15.09,15.09,2246,0.0,1.0
2018-11-14,15.01,15.0502,15.01,15.04,2161,15.01,15.0502,15.01,15.04,2161,0.0,1.0
2018-11-15,15.01,15.02,14.99,15.0099,1164,15.01,15.02,14.99,15.0099,1164,0.0,1.0
2018-11-16,14.9,14.905,14.9,14.9035,2102,14.9,14.905,14.9,14.9035,2102,0.0,1.0
2018-11-19,14.88,14.88,14.88,14.88,681,14.88,14.88,14.88,14.88,681,0.0,1.0
2018-11-20,14.91,14.9249,14.84,14.84,5859,14.91,14.9249,14.84,14.84,5859,0.0,1.0
2018-11-21,14.87,14.87,14.81,14.85,5328,14.87,14.87,14.81,14.85,5328,0.0,1.0
2018-11-23,14.87,14.87,14.87,14.87,30,14.87,14.87,14.87,14.87,30,0.0,1.0
2018-11-26,14.9,14.9099,14.8703,14.8754,8006,14.9,14.9099,14.8703,14.8754,8006,0.0,1.0
2018-11-27,15.01,15.03,14.93,14.93,4246,15.01,15.03,14.93,14.93,4246,0.0,1.0
2018-11-28,14.94,15.0381,14.9,15.0381,5282,14.94,15.0381,14.9,15.0381,5282,0.0,1.0
2018-11-29,14.91,14.91,14.86,14.87,3463,14.91,14.91,14.86,14.87,3463,0.0,1.0
2018-11-30,14.89,15.04,14.89,14.95,6836,14.89,15.04,14.89,14.95,6836,0.0,1.0
2018-12-03,14.81,14.81,14.7775,14.81,8080,14.81,14.81,14.7775,14.81,8080,0.0,1.0
2018-12-04,14.75,14.75,14.67,14.67,10589,14.75,14.75,14.67,14.67,10589,0.0,1.0
2018-12-06,14.71,14.71,14.6456,14.69,3962,14.71,14.71,14.6456,14.69,3962,0.0,1.0
2018-12-07,14.63,14.6635,14.61,14.6635,4608,14.63,14.6635,14.61,14.6635,4608,0.0,1.0
2018-12-10,14.68,14.7,14.68,14.7,1050,14.68,14.7,14.68,14.7,1050,0.0,1.0
2018-12-11,14.7,14.7,14.6801,14.69,4419,14.7,14.7,14.6801,14.69,4419,0.0,1.0
2018-12-12,14.665,14.6775,14.66,14.6775,1766,14.665,14.6775,14.66,14.6775,1766,0.0,1.0
2018-12-13,14.7061,14.7325,14.69,14.69,1557,14.7061,14.7325,14.69,14.69,1557,0.0,1.0
2018-12-14,14.7682,14.78,14.7682,14.77,313,14.7682,14.78,14.7682,14.77,313,0.0,1.0
2018-12-17,14.675,14.675,14.6501,14.655,4311,14.675,14.675,14.6501,14.655,4311,0.0,1.0
2018-12-18,14.6361,14.67,14.6334,14.64,3405,14.6361,14.67,14.6334,14.64,3405,0.0,1.0
2018-12-19,14.7293,14.7293,14.55,14.55,1866,14.7293,14.7293,14.55,14.55,1866,0.0,1.0
2018-12-20,14.5045,14.605,14.5,14.6,1414,14.5045,14.605,14.5,14.6,1414,0.0,1.0
2018-12-21,14.58,14.58,14.54,14.55,2506,14.58,14.58,14.54,14.55,2506,0.0,1.0
2018-12-24,14.445,14.48,14.445,14.48,442,14.445,14.48,14.445,14.48,442,0.0,1.0
2018-12-26,14.43,14.43,14.26,14.35,11057,14.43,14.43,14.26,14.35,11057,0.0,1.0
2018-12-27,14.39,14.39,14.25,14.25,868,14.39,14.39,14.25,14.25,868,0.0,1.0
2018-12-28,14.2873,14.31,14.2873,14.31,3658,14.2873,14.31,14.2873,14.31,3658,0.0,1.0
2018-12-31,14.275,14.3012,14.275,14.28,739,14.275,14.3012,14.275,14.28,739,0.0,1.0
2019-01-02,14.27,14.27,14.24,14.25,472,14.27,14.27,14.24,14.25,472,0.0,1.0
2019-01-03,14.13,14.22,14.13,14.22,2509,14.13,14.22,14.13,14.22,2509,0.0,1.0
2019-01-04,14.2537,14.3699,14.2468,14.36,2681,14.2537,14.3699,14.2468,14.36,2681,0.0,1.0
2019-01-07,14.22,14.22,14.18,14.19,35911,14.22,14.22,14.18,14.19,35911,0.0,1.0
2019-01-08,14.25,14.29,14.24,14.29,37938,14.25,14.29,14.24,14.29,37938,0.0,1.0
2019-01-09,14.1734,14.21,14.16,14.21,21868,14.1734,14.21,14.16,14.21,21868,0.0,1.0
2019-01-10,14.2453,14.2453,14.22,14.22,902,14.2453,14.2453,14.22,14.22,902,0.0,1.0
2019-01-11,14.22,14.24,14.2099,14.24,9380,14.22,14.24,14.2099,14.24,9380,0.0,1.0
2019-01-14,14.1987,14.21,14.1987,14.21,261,14.1987,14.21,14.1987,14.21,261,0.0,1.0
2019-01-15,14.2349,14.2349,14.23,14.23,635,14.2349,14.2349,14.23,14.23,635,0.0,1.0
2019-01-16,14.1948,14.23,14.1948,14.23,182,14.1948,14.23,14.1948,14.23,182,0.0,1.0
2019-01-17,14.2,14.2,14.2,14.2,137,14.2,14.2,14.2,14.2,137,0.0,1.0
2019-01-18,14.3069,14.3152,14.3069,14.3152,492,14.3069,14.3152,14.3069,14.3152,492,0.0,1.0
2019-01-22,14.2635,14.3,14.21,14.2811,12542,14.2635,14.3,14.21,14.2811,12542,0.0,1.0
2019-01-23,14.295,14.36,14.2843,14.36,431,14.295,14.36,14.2843,14.36,431,0.0,1.0
2019-01-24,14.33,14.4,14.3213,14.3213,16749,14.33,14.4,14.3213,14.3213,16749,0.0,1.0
2019-01-25,14.15,14.16,14.1236,14.1236,1267,14.15,14.16,14.1236,14.1236,1267,0.0,1.0
2019-01-28,14.1,14.1,14.04,14.072,1070,14.1,14.1,14.04,14.072,1070,0.0,1.0
2019-01-29,14.02,14.02,14.02,14.02,211,14.02,14.02,14.02,14.02,211,0.0,1.0
2019-01-30,13.94,14.04,13.88,13.94,18617,13.94,14.04,13.88,13.94,18617,0.0,1.0
2019-01-31,13.93,13.93,13.86,13.86,448,13.93,13.93,13.86,13.86,448,0.0,1.0
2019-02-01,13.95,13.95,13.8419,13.92,1198,13.95,13.95,13.8419,13.92,1198,0.0,1.0
2019-02-04,14.02,14.02,13.99,13.99,620,14.02,14.02,13.99,13.99,620,0.0,1.0
2019-02-05,13.965,13.965,13.965,13.965,11,13.965,13.965,13.965,13.965,11,0.0,1.0
2019-02-06,14.16,14.16,14.01,14.01,1699,14.16,14.16,14.01,14.01,1699,0.0,1.0
2019-02-07,14.068,14.068,14.068,14.068,115,14.068,14.068,14.068,14.068,115,0.0,1.0
2019-02-08,13.995,14.02,13.995,14.02,720,13.995,14.02,13.995,14.02,720,0.0,1.0
2019-02-11,14.07,14.17,14.07,14.17,450,14.07,14.17,14.07,14.17,450,0.0,1.0
2019-02-12,14.0399,14.0399,14.0399,14.0399,34,14.0399,14.0399,14.0399,14.0399,34,0.0,1.0
2019-02-13,14.1,14.1,14.02,14.05,1925,14.1,14.1,14.02,14.05,1925,0.0,1.0
2019-02-14,14.0598,14.0598,14.0598,14.0598,50,14.0598,14.0598,14.0598,14.0598,50,0.0,1.0
2019-02-15,13.9724,13.99,13.9312,13.9508,1318,13.9724,13.99,13.9312,13.9508,1318,0.0,1.0
2019-02-19,13.67,13.88,13.67,13.88,4167,13.67,13.88,13.67,13.88,4167,0.0,1.0
2019-02-20,13.8345,13.8345,13.75,13.75,1934,13.8345,13.8345,13.75,13.75,1934,0.0,1.0
2019-02-21,13.93,13.93,13.82,13.82,3100,13.93,13.93,13.82,13.82,3100,0.0,1.0
2019-02-22,13.86,13.86,13.84,13.84,203,13.86,13.86,13.84,13.84,203,0.0,1.0
2019-02-25,13.8653,13.869,13.8653,13.869,210,13.8653,13.869,13.8653,13.869,210,0.0,1.0
2019-02-26,13.88,13.9028,13.8411,13.89,1700,13.88,13.9028,13.8411,13.89,1700,0.0,1.0
2019-02-27,13.99,14.0,13.93,13.94,5141,13.99,14.0,13.93,13.94,5141,0.0,1.0
2019-02-28,14.03,14.03,14.03,14.03,414,14.03,14.03,14.03,14.03,414,0.0,1.0
2019-03-01,14.31,14.31,14.07,14.1634,1756,14.31,14.31,14.07,14.1634,1756,0.0,1.0
2019-03-04,14.305,14.39,14.305,14.3689,24350,14.305,14.39,14.305,14.3689,24350,0.0,1.0
2019-03-05,14.3171,14.3171,14.3171,14.3171,35,14.3171,14.3171,14.3171,14.3171,35,0.0,1.0
2019-03-06,14.34,14.35,14.333,14.35,1537,14.34,14.35,14.333,14.35,1537,0.0,1.0
2019-03-07,14.35,14.3668,14.3101,14.3668,2856,14.35,14.3668,14.3101,14.3668,2856,0.0,1.0
2019-03-08,14.1817,14.25,14.13,14.23,1710,14.1817,14.25,14.13,14.23,1710,0.0,1.0
2019-03-11,14.2793,14.33,14.21,14.21,425,14.2793,14.33,14.21,14.21,425,0.0,1.0
2019-03-12,14.185,14.2237,14.185,14.2237,395,14.185,14.2237,14.185,14.2237,395,0.0,1.0
2019-03-13,14.1022,14.1142,14.069,14.1142,2595,14.1022,14.1142,14.069,14.1142,2595,0.0,1.0
2019-03-14,14.2621,14.2621,14.2621,14.2621,180,14.2621,14.2621,14.2621,14.2621,180,0.0,1.0
2019-03-15,14.17,14.17,14.11,14.11,16217,14.17,14.17,14.11,14.11,16217,0.0,1.0
2019-03-18,14.17,14.17,14.0901,14.0901,646,14.17,14.17,14.0901,14.0901,646,0.0,1.0
2019-03-19,14.13,14.13,14.13,14.13,0,14.13,14.13,14.13,14.13,0,0.0,1.0
2019-03-20,14.058,14.26,14.02,14.17,1652,14.058,14.26,14.02,14.17,1652,0.0,1.0
2019-03-21,14.04,14.15,14.031,14.0399,925,14.04,14.15,14.031,14.0399,925,0.0,1.0
2019-03-22,14.0784,14.0784,14.0784,14.0784,60,14.0784,14.0784,14.0784,14.0784,60,0.0,1.0
2019-03-25,13.9265,14.0499,13.91,14.0499,457,13.9265,14.0499,13.91,14.0499,457,0.0,1.0
2019-03-26,14.05,14.05,14.05,14.05,0,14.05,14.05,14.05,14.05,0,0.0,1.0
2019-03-27,14.1184,14.1184,14.1184,14.1184,0,14.1184,14.1184,14.1184,14.1184,0,0.0,1.0
2019-03-28,14.26,14.388,14.26,14.3,13715,14.26,14.388,14.26,14.3,13715,0.0,1.0
2019-03-29,14.34,14.3699,14.16,14.16,4131,14.34,14.3699,14.16,14.16,4131,0.0,1.0
2019-04-01,14.39,14.39,14.25,14.275,18539,14.39,14.39,14.25,14.275,18539,0.0,1.0
2019-04-02,14.35,14.3699,14.3,14.33,4764,14.35,14.3699,14.3,14.33,4764,0.0,1.0
2019-04-03,14.345,14.39,14.055,14.21,5391,14.345,14.39,14.055,14.21,5391,0.0,1.0
2019-04-04,14.2981,14.4599,14.2981,14.35,5516,14.2981,14.4599,14.2981,14.35,5516,0.0,1.0
2019-04-05,14.335,14.335,14.2551,14.3213,511,14.335,14.335,14.2551,14.3213,511,0.0,1.0
2019-04-08,14.276,14.37,14.1501,14.31,1620,14.276,14.37,14.1501,14.31,1620,0.0,1.0
2019-04-09,14.195,14.195,14.1383,14.1383,2974,14.195,14.195,14.1383,14.1383,2974,0.0,1.0
2019-04-10,14.1505,14.2024,14.075,14.2,2934,14.1505,14.2024,14.075,14.2,2934,0.0,1.0
2019-04-11,14.3299,14.3715,13.8901,13.8901,19425,14.3299,14.3715,13.8901,13.8901,19425,0.0,1.0
2019-04-12,14.3308,14.3308,14.3308,14.3308,48,14.3308,14.3308,14.3308,14.3308,48,0.0,1.0
2019-04-15,14.4113,14.4113,14.37,14.4,5240,14.4113,14.4113,14.37,14.4,5240,0.0,1.0
2019-04-16,14.44,14.608,14.44,14.5,4646,14.44,14.608,14.44,14.5,4646,0.0,1.0
2019-04-17,14.5892,14.65,14.5892,14.65,1002,14.5892,14.65,14.5892,14.65,1002,0.0,1.0
2019-04-18,14.5249,14.5899,14.519,14.58,1776,14.5249,14.5899,14.519,14.58,1776,0.0,1.0
2019-04-22,14.5584,14.5584,14.4848,14.53,1015,14.5584,14.5584,14.4848,14.53,1015,0.0,1.0
2019-04-23,14.5522,14.6673,14.55,14.605,2137,14.5522,14.6673,14.55,14.605,2137,0.0,1.0
2019-04-24,14.46,14.6199,14.46,14.57,4272,14.46,14.6199,14.46,14.57,4272,0.0,1.0
2019-04-25,14.53,14.58,14.4001,14.43,2113,14.53,14.58,14.4001,14.43,2113,0.0,1.0
2019-04-26,14.4007,14.4139,14.3201,14.37,5355,14.4007,14.4139,14.3201,14.37,5355,0.0,1.0
2019-04-29,14.465,14.465,14.42,14.44,2912,14.465,14.465,14.42,14.44,2912,0.0,1.0
2019-04-30,14.435,14.46,14.4233,14.46,2309,14.435,14.46,14.4233,14.46,2309,0.0,1.0
2019-05-01,14.5319,14.54,14.47,14.51,4991,14.5319,14.54,14.47,14.51,4991,0.0,1.0
2019-05-02,14.6133,14.66,14.61,14.63,10221,14.6133,14.66,14.61,14.63,10221,0.0,1.0
2019-05-03,14.5202,14.5889,14.4733,14.4733,549,14.5202,14.5889,14.4733,14.4733,549,0.0,1.0
2019-05-06,14.5,14.6199,14.43,14.6199,550,14.5,14.6199,14.43,14.6199,550,0.0,1.0
2019-05-07,14.4514,14.4514,14.38,14.4001,1110,14.4514,14.4514,14.38,14.4001,1110,0.0,1.0
2019-05-08,14.4977,14.5,14.371,14.371,3084,14.4977,14.5,14.371,14.371,3084,0.0,1.0
2019-05-09,14.4688,14.5,14.4688,14.5,100,14.4688,14.5,14.4688,14.5,100,0.0,1.0
2019-05-10,14.4206,14.4206,14.4206,14.4206,11,14.4206,14.4206,14.4206,14.4206,11,0.0,1.0
2019-05-13,14.3,14.3,14.2501,14.2501,541,14.3,14.3,14.2501,14.2501,541,0.0,1.0
2019-05-14,14.3518,14.4099,14.3001,14.37,623,14.3518,14.4099,14.3001,14.37,623,0.0,1.0
2019-05-15,14.35,14.36,14.29,14.2951,1038,14.35,14.36,14.29,14.2951,1038,0.0,1.0
2019-05-16,14.51,14.51,14.28,14.3401,7313,14.51,14.51,14.28,14.3401,7313,0.0,1.0
2019-05-17,14.5381,14.6499,14.49,14.5775,3102,14.5381,14.6499,14.49,14.5775,3102,0.0,1.0
2019-05-20,14.55,14.6399,14.55,14.6287,730,14.55,14.6399,14.55,14.6287,730,0.0,1.0
2019-05-21,14.6157,14.6157,14.6127,14.6127,680,14.6157,14.6157,14.6127,14.6127,680,0.0,1.0
2019-05-22,14.605,14.605,14.605,14.605,0,14.605,14.605,14.605,14.605,0,0.0,1.0
2019-05-23,14.4888,14.5,14.48,14.5,719,14.4888,14.5,14.48,14.5,719,0.0,1.0
2019-05-24,14.42,14.5389,14.42,14.52,1366,14.42,14.5389,14.42,14.52,1366,0.0,1.0
2019-05-28,14.5618,14.5618,14.5001,14.5001,905,14.5618,14.5618,14.5001,14.5001,905,0.0,1.0
2019-05-29,14.543,14.543,14.5,14.5,1519,14.543,14.543,14.5,14.5,1519,0.0,1.0
2019-05-30,14.453,14.453,14.453,14.453,0,14.453,14.453,14.453,14.453,0,0.0,1.0
2019-05-31,14.31,14.31,14.21,14.21,3921,14.31,14.31,14.21,14.21,3921,0.0,1.0
2019-06-03,13.99,14.15,13.99,14.15,7726,13.99,14.15,13.99,14.15,7726,0.0,1.0
2019-06-04,14.055,14.12,14.0301,14.1,7821,14.055,14.12,14.0301,14.1,7821,0.0,1.0
2019-06-05,14.0177,14.0177,14.0177,14.0177,53,14.0177,14.0177,14.0177,14.0177,53,0.0,1.0
2019-06-06,13.976,13.9899,13.95,13.95,1691,13.976,13.9899,13.95,13.95,1691,0.0,1.0
2019-06-07,13.9226,13.9226,13.9,13.9,688,13.9226,13.9226,13.9,13.9,688,0.0,1.0
2019-06-10,14.0359,14.1073,14.0359,14.1073,165,14.0359,14.1073,14.0359,14.1073,165,0.0,1.0
2019-06-11,14.085,14.085,14.085,14.085,0,14.085,14.085,14.085,14.085,0,0.0,1.0
2019-06-12,13.995,13.995,13.969,13.969,250,13.995,13.995,13.969,13.969,250,0.0,1.0
2019-06-13,13.9124,14.0299,13.9124,14.0,1900,13.9124,14.0299,13.9124,14.0,1900,0.0,1.0
2019-06-14,13.9154,13.9154,13.8599,13.8599,2268,13.9154,13.9154,13.8599,13.8599,2268,0.0,1.0
2019-06-17,13.9287,14.01,13.8601,13.8601,2265,13.9287,14.01,13.8601,13.8601,2265,0.0,1.0
2019-06-18,13.8569,13.8569,13.8569,13.8569,6,13.8569,13.8569,13.8569,13.8569,6,0.0,1.0
2019-06-19,13.7,13.99,13.7,13.9899,4087,13.7,13.99,13.7,13.9899,4087,0.0,1.0
2019-06-20,13.39,13.45,13.39,13.45,2967,13.39,13.45,13.39,13.45,2967,0.0,1.0
2019-06-21,13.2904,13.38,13.257,13.38,13819,13.2904,13.38,13.257,13.38,13819,0.0,1.0
2019-06-24,13.1087,13.18,13.1087,13.18,1393,13.1087,13.18,13.1087,13.18,1393,0.0,1.0
2019-06-25,13.0788,13.17,12.9001,13.055,3643,13.0788,13.17,12.9001,13.055,3643,0.0,1.0
2019-06-26,13.25,13.25,13.25,13.25,492,13.25,13.25,13.25,13.25,492,0.0,1.0
2019-06-27,13.2369,13.27,13.2369,13.2499,4664,13.2369,13.27,13.2369,13.2499,4664,0.0,1.0
2019-06-28,13.21,13.3,13.09,13.21,10677,13.21,13.3,13.09,13.21,10677,0.0,1.0
2019-07-01,13.4253,13.49,13.4,13.4,32513,13.4253,13.49,13.4,13.4,32513,0.0,1.0
2019-07-02,13.09,13.2175,13.08,13.1,51525,13.09,13.2175,13.08,13.1,51525,0.0,1.0
2019-07-03,13.1652,13.1652,13.11,13.11,100,13.1652,13.1652,13.11,13.11,100,0.0,1.0
2019-07-05,13.2849,13.37,13.2849,13.33,863,13.2849,13.37,13.2849,13.33,863,0.0,1.0
2019-07-08,13.37,13.37,13.34,13.37,3687,13.37,13.37,13.34,13.37,3687,0.0,1.0
2019-07-09,13.38,13.38,13.255,13.28,3560,13.38,13.38,13.255,13.28,3560,0.0,1.0
2019-07-10,13.1208,13.1208,13.1208,13.1208,134,13.1208,13.1208,13.1208,13.1208,134,0.0,1.0
2019-07-11,13.2002,13.25,13.2,13.2,512,13.2002,13.25,13.2,13.2,512,0.0,1.0
2019-07-12,13.1374,13.2299,13.1374,13.2106,1093,13.1374,13.2299,13.1374,13.2106,1093,0.0,1.0
2019-07-15,13.135,13.1529,13.135,13.1529,746,13.135,13.1529,13.135,13.1529,746,0.0,1.0
2019-07-16,13.19,13.21,13.11,13.11,2199,13.19,13.21,13.11,13.11,2199,0.0,1.0
2019-07-17,13.0556,13.1,13.02,13.1,1157,13.0556,13.1,13.02,13.1,1157,0.0,1.0
2019-07-18,12.8558,12.8558,12.8558,12.8558,2,12.8558,12.8558,12.8558,12.8558,2,0.0,1.0
2019-07-19,13.035,13.055,13.035,13.055,4838,13.035,13.055,13.035,13.055,4838,0.0,1.0
2019-07-22,13.055,13.055,12.9801,12.9801,800,13.055,13.055,12.9801,12.9801,800,0.0,1.0
2019-07-23,13.135,13.14,13.05,13.05,700,13.135,13.14,13.05,13.05,700,0.0,1.0
2019-07-24,13.105,13.105,13.1,13.1,100,13.105,13.105,13.1,13.1,100,0.0,1.0
2019-07-25,13.15,13.24,13.1244,13.24,3234,13.15,13.24,13.1244,13.24,3234,0.0,1.0
2019-07-26,13.1314,13.15,13.1314,13.15,169,13.1314,13.15,13.1314,13.15,169,0.0,1.0
2019-07-29,13.0778,13.12,13.04,13.04,1777,13.0778,13.12,13.04,13.04,1777,0.0,1.0
2019-07-30,13.0355,13.0355,13.0355,13.0355,52,13.0355,13.0355,13.0355,13.0355,52,0.0,1.0
2019-07-31,13.1782,13.1782,13.06,13.08,1874,13.1782,13.1782,13.06,13.08,1874,0.0,1.0
2019-08-01,12.9262,13.19,12.9262,13.1519,1606,12.9262,13.19,12.9262,13.1519,1606,0.0,1.0
2019-08-02,12.98,12.98,12.8507,12.8507,14996,12.98,12.98,12.8507,12.8507,14996,0.0,1.0
2019-08-05,12.78,12.83,12.66,12.66,17711,12.78,12.83,12.66,12.66,17711,0.0,1.0
2019-08-06,12.6565,12.6565,12.6565,12.6565,26,12.6565,12.6565,12.6565,12.6565,26,0.0,1.0
2019-08-07,12.5,12.5,12.37,12.42,49378,12.5,12.5,12.37,12.42,49378,0.0,1.0
2019-08-08,12.3793,12.5,12.3319,12.4999,20839,12.3793,12.5,12.3319,12.4999,20839,0.0,1.0
2019-08-09,12.47,12.48,12.37,12.375,13206,12.47,12.48,12.37,12.375,13206,0.0,1.0
2019-08-12,12.34,12.39,12.32,12.39,1571,12.34,12.39,12.32,12.39,1571,0.0,1.0
2019-08-13,12.3722,12.3722,12.3301,12.3301,268,12.3722,12.3722,12.3301,12.3301,268,0.0,1.0
2019-08-14,12.283,12.34,12.283,12.34,3694,12.283,12.34,12.283,12.34,3694,0.0,1.0
2019-08-15,12.2556,12.39,12.25,12.38,21189,12.2556,12.39,12.25,12.38,21189,0.0,1.0
2019-08-16,12.3271,12.41,12.25,12.41,31804,12.3271,12.41,12.25,12.41,31804,0.0,1.0
2019-08-19,12.47,12.4799,12.41,12.41,410,12.47,12.4799,12.41,12.41,410,0.0,1.0
2019-08-20,12.3913,12.3913,12.36,12.36,7385,12.3913,12.3913,12.36,12.36,7385,0.0,1.0
2019-08-21,12.4331,12.5,12.38,12.5,1637,12.4331,12.5,12.38,12.5,1637,0.0,1.0
2019-08-22,12.51,12.54,12.46,12.52,18659,12.51,12.54,12.46,12.52,18659,0.0,1.0
2019-08-23,12.2106,12.48,12.2106,12.48,7179,12.2106,12.48,12.2106,12.48,7179,0.0,1.0
2019-08-26,12.2141,12.22,12.2141,12.22,130,12.2141,12.22,12.2141,12.22,130,0.0,1.0
2019-08-27,12.12,12.12,12.12,12.12,115,12.12,12.12,12.12,12.12,115,0.0,1.0
2019-08-28,12.1225,12.5297,12.1,12.5297,871,12.1225,12.5297,12.1,12.5297,871,0.0,1.0
2019-08-29,12.2006,12.2006,12.165,12.17,37777,12.2006,12.2006,12.165,12.17,37777,0.0,1.0
2019-08-30,12.175,12.175,12.175,12.175,0,12.175,12.175,12.175,12.175,0,0.0,1.0
2019-09-03,12.0601,12.18,12.0601,12.18,933,12.0601,12.18,12.0601,12.18,933,0.0,1.0
2019-09-04,12.05,12.18,12.0255,12.18,1415,12.05,12.18,12.0255,12.18,1415,0.0,1.0
2019-09-05,12.3,12.46,12.2995,12.46,4693,12.3,12.46,12.2995,12.46,4693,0.0,1.0
2019-09-06,12.38,12.38,12.38,12.38,100,12.38,12.38,12.38,12.38,100,0.0,1.0
2019-09-09,12.44,12.45,12.4,12.45,1551,12.44,12.45,12.4,12.45,1551,0.0,1.0
2019-09-10,12.58,12.58,12.42,12.45,10836,12.58,12.58,12.42,12.45,10836,0.0,1.0
2019-09-11,12.4512,12.63,12.44,12.63,2778,12.4512,12.63,12.44,12.63,2778,0.0,1.0
2019-09-12,12.4465,12.5,12.349,12.44,3587,12.4465,12.5,12.349,12.44,3587,0.0,1.0
2019-09-13,12.5412,12.61,12.5,12.5,8820,12.5412,12.61,12.5,12.5,8820,0.0,1.0
2019-09-16,12.494,12.52,12.4225,12.4339,7870,12.494,12.52,12.4225,12.4339,7870,0.0,1.0
2019-09-17,12.42,12.47,12.42,12.4502,374,12.42,12.47,12.42,12.4502,374,0.0,1.0
2019-09-18,12.56,12.56,12.3,12.5,1771,12.56,12.56,12.3,12.5,1771,0.0,1.0
2019-09-19,12.46,12.5098,12.415,12.4798,3955,12.46,12.5098,12.415,12.4798,3955,0.0,1.0
2019-09-20,12.3299,12.3299,12.3299,12.3299,50,12.3299,12.3299,12.3299,12.3299,50,0.0,1.0
2019-09-23,12.2342,12.2847,12.2108,12.2847,1465,12.2342,12.2847,12.2108,12.2847,1465,0.0,1.0
2019-09-24,12.22,12.2672,12.1201,12.2672,2800,12.22,12.2672,12.1201,12.2672,2800,0.0,1.0
2019-09-25,12.4096,12.4096,12.3,12.3,3908,12.4096,12.4096,12.3,12.3,3908,0.0,1.0
2019-09-26,12.47,12.47,12.3845,12.3853,1670,12.47,12.47,12.3845,12.3853,1670,0.0,1.0
2019-09-27,12.48,12.48,12.48,12.48,105,12.48,12.48,12.48,12.48,105,0.0,1.0
2019-09-30,12.71,12.78,12.6699,12.6699,5312,12.71,12.78,12.6699,12.6699,5312,0.0,1.0
2019-10-01,12.64,12.8996,12.5759,12.7611,11046,12.64,12.8996,12.5759,12.7611,11046,0.0,1.0
2019-10-02,12.4475,12.5084,12.43,12.4778,8455,12.4475,12.5084,12.43,12.4778,8455,0.0,1.0
2019-10-03,12.3878,12.3878,12.2801,12.33,203,12.3878,12.3878,12.2801,12.33,203,0.0,1.0
2019-10-04,12.44,12.44,11.61,11.61,854,12.44,12.44,11.61,11.61,854,0.0,1.0
2019-10-07,12.5086,12.6,12.5086,12.6,5096,12.5086,12.6,12.5086,12.6,5096,0.0,1.0
2019-10-08,12.3854,12.405,12.3854,12.405,727,12.3854,12.405,12.3854,12.405,727,0.0,1.0
2019-10-09,12.3836,12.3836,12.3836,12.3836,1,12.3836,12.3836,12.3836,12.3836,1,0.0,1.0
2019-10-10,12.4988,12.4988,12.4313,12.4313,400,12.4988,12.4988,12.4313,12.4313,400,0.0,1.0
2019-10-11,12.568,12.6899,12.568,12.68,2288,12.568,12.6899,12.568,12.68,2288,0.0,1.0
2019-10-14,12.5102,12.5102,12.4401,12.4401,252,12.5102,12.5102,12.4401,12.4401,252,0.0,1.0
2019-10-15,12.6238,12.68,12.56,12.63,8792,12.6238,12.68,12.56,12.63,8792,0.0,1.0
2019-10-16,12.5378,12.5378,12.5378,12.5378,86,12.5378,12.5378,12.5378,12.5378,86,0.0,1.0
2019-10-17,12.525,12.525,12.525,12.525,0,12.525,12.525,12.525,12.525,0,0.0,1.0
2019-10-18,12.525,12.525,12.49,12.49,452,12.525,12.525,12.49,12.49,452,0.0,1.0
2019-10-21,12.59,12.67,12.59,12.62,5365,12.59,12.67,12.59,12.62,5365,0.0,1.0
2019-10-22,12.58,12.5847,12.58,12.5847,822,12.58,12.5847,12.58,12.5847,822,0.0,1.0
2019-10-23,12.515,12.515,12.51,12.51,262,12.515,12.515,12.51,12.51,262,0.0,1.0
2019-10-24,12.46,12.46,12.38,12.4346,1618,12.46,12.46,12.38,12.4346,1618,0.0,1.0
2019-10-25,12.39,12.425,12.26,12.26,2891,12.39,12.425,12.26,12.26,2891,0.0,1.0
2019-10-28,12.5447,12.5762,12.5447,12.5762,838,12.5447,12.5762,12.5447,12.5762,838,0.0,1.0
2019-10-29,12.565,12.64,12.51,12.6362,2069,12.565,12.64,12.51,12.6362,2069,0.0,1.0
2019-10-30,12.5343,12.5343,12.5343,12.5343,213,12.5343,12.5343,12.5343,12.5343,213,0.0,1.0
2019-10-31,12.3763,12.3763,12.314,12.314,258,12.3763,12.3763,12.314,12.314,258,0.0,1.0
2019-11-01,12.355,12.377,12.355,12.377,155,12.355,12.377,12.355,12.377,155,0.0,1.0
2019-11-04,12.4,12.42,12.3301,12.395,9162,12.4,12.42,12.3301,12.395,9162,0.0,1.0
2019-11-05,12.595,12.6037,12.595,12.6037,252,12.595,12.6037,12.595,12.6037,252,0.0,1.0
2019-11-06,12.5431,12.5431,12.5431,12.5431,57,12.5431,12.5431,12.5431,12.5431,57,0.0,1.0
2019-11-07,12.7275,12.7275,12.7275,12.7275,106,12.7275,12.7275,12.7275,12.7275,106,0.0,1.0
2019-11-08,12.8262,12.8262,12.8262,12.8262,15,12.8262,12.8262,12.8262,12.8262,15,0.0,1.0
2019-11-11,12.8549,12.8549,12.83,12.83,409,12.8549,12.8549,12.83,12.83,409,0.0,1.0
2019-11-12,12.8,12.88,12.8,12.87,1604,12.8,12.88,12.8,12.87,1604,0.0,1.0
2019-11-13,12.8,12.81,12.71,12.73,830,12.8,12.81,12.71,12.73,830,0.0,1.0
2019-11-14,12.7121,12.72,12.7121,12.72,1003,12.7121,12.72,12.7121,12.72,1003,0.0,1.0
2019-11-15,12.7341,12.8,12.7341,12.8,4734,12.7341,12.8,12.7341,12.8,4734,0.0,1.0
2019-11-18,12.723,12.74,12.723,12.74,793,12.723,12.74,12.723,12.74,793,0.0,1.0
2019-11-19,12.7078,12.7078,12.59,12.59,1466,12.7078,12.7078,12.59,12.59,1466,0.0,1.0
2019-11-20,12.72,12.72,12.72,12.72,232,12.72,12.72,12.72,12.72,232,0.0,1.0
2019-11-21,12.84,12.84,12.67,12.67,1967,12.84,12.84,12.67,12.67,1967,0.0,1.0
2019-11-22,12.771,12.771,12.771,12.771,2,12.771,12.771,12.771,12.771,2,0.0,1.0
2019-11-25,12.8352,12.8352,12.8352,12.8352,28,12.8352,12.8352,12.8352,12.8352,28,0.0,1.0
2019-11-26,12.795,12.795,12.795,12.795,32,12.795,12.795,12.795,12.795,32,0.0,1.0
2019-11-27,12.85,12.85,12.85,12.85,156,12.85,12.85,12.85,12.85,156,0.0,1.0
2019-11-29,12.7,12.7,12.7,12.7,306,12.7,12.7,12.7,12.7,306,0.0,1.0
2019-12-02,12.8047,12.8047,12.8047,12.8047,58,12.8047,12.8047,12.8047,12.8047,58,0.0,1.0
2019-12-03,12.665,12.665,12.665,12.665,6,12.665,12.665,12.665,12.665,6,0.0,1.0
2019-12-04,12.7038,12.7038,12.7038,12.7038,1,12.7038,12.7038,12.7038,12.7038,1,0.0,1.0
2019-12-05,12.68,12.7144,12.68,12.7121,1053,12.68,12.7144,12.68,12.7121,1053,0.0,1.0
2019-12-06,12.85,12.85,12.85,12.85,100,12.85,12.85,12.85,12.85,100,0.0,1.0
2019-12-09,12.865,12.8743,12.75,12.75,4651,12.865,12.8743,12.75,12.75,4651,0.0,1.0
2019-12-10,12.79,12.79,12.79,12.79,5,12.79,12.79,12.79,12.79,5,0.0,1.0
2019-12-11,12.72,12.76,12.72,12.76,1099,12.72,12.76,12.72,12.76,1099,0.0,1.0
2019-12-12,12.81,12.81,12.66,12.66,1852,12.81,12.81,12.66,12.66,1852,0.0,1.0
2019-12-13,12.6892,12.77,12.6892,12.77,620,12.6892,12.77,12.6892,12.77,620,0.0,1.0
2019-12-16,12.6977,12.74,12.6977,12.74,131,12.6977,12.74,12.6977,12.74,131,0.0,1.0
2019-12-17,12.75,12.75,12.69,12.7,517,12.75,12.75,12.69,12.7,517,0.0,1.0
2019-12-18,12.72,12.72,12.7,12.7,409,12.72,12.72,12.7,12.7,409,0.0,1.0
2019-12-19,12.6639,12.6639,12.61,12.62,6269,12.6639,12.6639,12.61,12.62,6269,0.0,1.0
2019-12-20,12.7147,12.7899,12.7,12.7899,493,12.7147,12.7899,12.7,12.7899,493,0.0,1.0
2019-12-23,12.6217,12.6217,12.6217,12.6217,9,12.6217,12.6217,12.6217,12.6217,9,0.0,1.0
2019-12-24,12.4789,12.4789,12.4789,12.4789,169,12.4789,12.4789,12.4789,12.4789,169,0.0,1.0
2019-12-26,12.3748,12.3748,12.3748,12.3748,43,12.3748,12.3748,12.3748,12.3748,43,0.0,1.0
2019-12-27,12.42,12.45,12.41,12.4299,1300,12.42,12.45,12.41,12.4299,1300,0.0,1.0
2019-12-30,12.405,12.4582,12.32,12.32,920,12.405,12.4582,12.32,12.32,920,0.0,1.0
2019-12-31,12.36,12.36,12.26,12.26,1015,12.36,12.36,12.26,12.26,1015,0.0,1.0
2020-01-02,12.2848,12.2848,12.2101,12.2101,464,12.2848,12.2848,12.2101,12.2101,464,0.0,1.0
2020-01-03,12.0999,12.208,12.0999,12.1835,1050,12.0999,12.208,12.0999,12.1835,1050,0.0,1.0
2020-01-06,12.01,12.04,11.93,11.93,4947,12.01,12.04,11.93,11.93,4947,0.0,1.0
2020-01-07,11.9217,11.98,11.9217,11.98,116,11.9217,11.98,11.9217,11.98,116,0.0,1.0
2020-01-08,12.0334,12.2374,11.95,11.95,20733,12.0334,12.2374,11.95,11.95,20733,0.0,1.0
2020-01-09,12.16,12.16,12.16,12.16,400,12.16,12.16,12.16,12.16,400,0.0,1.0
2020-01-10,12.0355,12.06,12.017,12.06,411,12.0355,12.06,12.017,12.06,411,0.0,1.0
2020-01-13,12.1212,12.1212,12.0701,12.0701,102,12.1212,12.1212,12.0701,12.0701,102,0.0,1.0
2020-01-14,12.151,12.31,12.151,12.3,3257,12.151,12.31,12.151,12.3,3257,0.0,1.0
2020-01-15,12.1288,12.1288,12.1288,12.1288,81,12.1288,12.1288,12.1288,12.1288,81,0.0,1.0
2020-01-16,12.0611,12.14,11.92,12.08,4626,12.0611,12.14,11.92,12.08,4626,0.0,1.0
2020-01-17,12.12,12.12,12.12,12.12,160,12.12,12.12,12.12,12.12,160,0.0,1.0
2020-01-21,11.88,12.12,11.88,12.12,2600,11.88,12.12,11.88,12.12,2600,0.0,1.0
2020-01-22,12.0524,12.07,12.002,12.07,600,12.0524,12.07,12.002,12.07,600,0.0,1.0
2020-01-23,12.0701,12.0701,12.05,12.05,1343,12.0701,12.0701,12.05,12.05,1343,0.0,1.0
2020-01-24,12.0553,12.07,11.9001,11.91,855,12.0553,12.07,11.9001,11.91,855,0.0,1.0
2020-01-27,11.9058,12.09,11.8701,12.06,3412,11.9058,12.09,11.8701,12.06,3412,0.0,1.0
2020-01-28,11.9625,12.04,11.9625,12.0,1050,11.9625,12.04,11.9625,12.0,1050,0.0,1.0
2020-01-29,11.9536,11.9536,11.9536,11.9536,0,11.9536,11.9536,11.9536,11.9536,0,0.0,1.0
2020-01-30,11.9126,11.9126,11.9126,11.9126,50,11.9126,11.9126,11.9126,11.9126,50,0.0,1.0
2020-01-31,11.8,11.8,11.8,11.8,400,11.8,11.8,11.8,11.8,400,0.0,1.0
2020-02-03,11.9281,11.9281,11.9281,11.9281,62,11.9281,11.9281,11.9281,11.9281,62,0.0,1.0
2020-02-04,12.09,12.25,12.08,12.12,5166,12.09,12.25,12.08,12.12,5166,0.0,1.0
2020-02-05,12.0587,12.0859,12.0587,12.08,1176,12.0587,12.0859,12.0587,12.08,1176,0.0,1.0
2020-02-06,12.0368,12.0368,12.0368,12.0368,60,12.0368,12.0368,12.0368,12.0368,60,0.0,1.0
2020-02-07,11.9565,12.02,11.91,11.95,1234,11.9565,12.02,11.91,11.95,1234,0.0,1.0
2020-02-10,12.0,12.0,11.88,11.94,936,12.0,12.0,11.88,11.94,936,0.0,1.0
2020-02-11,12.0,12.0,11.99,11.99,200,12.0,12.0,11.99,11.99,200,0.0,1.0
2020-02-12,11.9993,12.26,11.9616,12.26,2101,11.9993,12.26,11.9616,12.26,2101,0.0,1.0
2020-02-13,11.949,11.949,11.949,11.949,5,11.949,11.949,11.949,11.949,5,0.0,1.0
2020-02-14,11.9188,12.08,11.8716,12.04,49900,11.9188,12.08,11.8716,12.04,49900,0.0,1.0
2020-02-18,11.82,11.82,11.82,11.82,160,11.82,11.82,11.82,11.82,160,0.0,1.0
2020-02-19,11.6998,11.85,11.6892,11.85,949,11.6998,11.85,11.6892,11.85,949,0.0,1.0
2020-02-20,11.6413,11.6413,11.6,11.6,200,11.6413,11.6413,11.6,11.6,200,0.0,1.0
2020-02-21,11.46,11.5,11.44,11.5,12205,11.46,11.5,11.44,11.5,12205,0.0,1.0
2020-02-24,11.37,11.45,11.18,11.33,1114,11.37,11.45,11.18,11.33,1114,0.0,1.0
2020-02-25,11.53,11.58,11.435,11.49,1804,11.53,11.58,11.435,11.49,1804,0.0,1.0
2020-02-26,11.6314,11.87,11.58,11.75,25968,11.6314,11.87,11.58,11.75,25968,0.0,1.0
2020-02-27,11.6676,11.6676,11.47,11.47,241,11.6676,11.6676,11.47,11.47,241,0.0,1.0
2020-02-28,12.0731,12.1899,11.83,11.93,3116,12.0731,12.1899,11.83,11.93,3116,0.0,1.0
2020-03-02,12.0695,12.077,11.9,11.9,2892,12.0695,12.077,11.9,11.9,2892,0.0,1.0
2020-03-03,11.69,12.25,11.69,11.86,6158,11.69,12.25,11.69,11.86,6158,0.0,1.0
2020-03-04,11.7658,11.88,11.6601,11.88,778,11.7658,11.88,11.6601,11.88,778,0.0,1.0
2020-03-05,11.5157,11.59,11.41,11.59,43053,11.5157,11.59,11.41,11.59,43053,0.0,1.0
2020-03-06,11.9777,12.0499,11.3139,11.3139,17336,11.9777,12.0499,11.3139,11.3139,17336,0.0,1.0
2020-03-09,11.46,11.98,11.4101,11.98,2754,11.46,11.98,11.4101,11.98,2754,0.0,1.0
2020-03-10,11.5771,11.5771,11.55,11.55,107,11.5771,11.5771,11.55,11.55,107,0.0,1.0
2020-03-11,11.8632,11.97,11.5,11.5,12712,11.8632,11.97,11.5,11.5,12712,0.0,1.0
2020-03-12,12.2425,13.0,12.11,12.45,6388,12.2425,13.0,12.11,12.45,6388,0.0,1.0
2020-03-13,13.2,13.3947,12.3,12.3,68850,13.2,13.3947,12.3,12.3,68850,0.0,1.0
2020-03-16,13.2301,13.39,12.51,12.9,40277,13.2301,13.39,12.51,12.9,40277,0.0,1.0
2020-03-17,12.55,12.61,12.4102,12.5,3407,12.55,12.61,12.4102,12.5,3407,0.0,1.0
2020-03-18,12.71,12.95,12.57,12.57,58875,12.71,12.95,12.57,12.57,58875,0.0,1.0
2020-03-19,12.87,12.958,12.73,12.958,15642,12.87,12.958,12.73,12.958,15642,0.0,1.0
2020-03-20,12.64,12.6954,12.6002,12.61,8433,12.64,12.6954,12.6002,12.61,8433,0.0,1.0
2020-03-23,12.13,12.99,12.13,12.99,1645,12.13,12.99,12.13,12.99,1645,0.0,1.0
2020-03-24,11.5582,11.5582,11.4,11.47,2114,11.5582,11.5582,11.4,11.47,2114,0.0,1.0
2020-03-25,11.6554,12.13,11.65,11.65,2969,11.6554,12.13,11.65,11.65,2969,0.0,1.0
2020-03-26,11.53,11.55,11.41,11.41,1476,11.53,11.55,11.41,11.41,1476,0.0,1.0
2020-03-27,11.57,11.73,11.57,11.73,427,11.57,11.73,11.57,11.73,427,0.0,1.0
2020-03-30,11.64,11.71,11.5602,11.57,3633,11.64,11.71,11.5602,11.57,3633,0.0,1.0
2020-03-31,12.0533,12.3,11.75,11.75,2286,12.0533,12.3,11.75,11.75,2286,0.0,1.0
2020-04-01,11.97,12.1,11.8602,12.08,3305,11.97,12.1,11.8602,12.08,3305,0.0,1.0
2020-04-02,11.68,11.81,11.65,11.81,518,11.68,11.81,11.65,11.81,518,0.0,1.0
2020-04-03,11.6,11.7,11.6,11.7,2300,11.6,11.7,11.6,11.7,2300,0.0,1.0
2020-04-06,11.15,11.37,11.13,11.35,26304,11.15,11.37,11.13,11.35,26304,0.0,1.0
2020-04-07,11.35,11.429,11.22,11.22,4269,11.35,11.429,11.22,11.22,4269,0.0,1.0
2020-04-08,11.4,11.4,11.255,11.33,1786,11.4,11.4,11.255,11.33,1786,0.0,1.0
2020-04-09,10.9547,11.06,10.85,11.06,11866,10.9547,11.06,10.85,11.06,11866,0.0,1.0
2020-04-13,10.76,11.05,10.644,11.05,3335,10.76,11.05,10.644,11.05,3335,0.0,1.0
2020-04-14,10.7587,10.78,10.511,10.62,4026,10.7587,10.78,10.511,10.62,4026,0.0,1.0
2020-04-15,10.8088,10.85,10.76,10.85,4284,10.8088,10.85,10.76,10.85,4284,0.0,1.0
2020-04-16,10.8918,10.9219,10.83,10.9,1184,10.8918,10.9219,10.83,10.9,1184,0.0,1.0
2020-04-17,11.25,11.25,11.061,11.1,8664,11.25,11.25,11.061,11.1,8664,0.0,1.0
2020-04-20,11.12,11.2,11.011,11.2,5058,11.12,11.2,11.011,11.2,5058,0.0,1.0
2020-04-21,11.2059,11.46,11.18,11.46,7526,11.2059,11.46,11.18,11.46,7526,0.0,1.0
2020-04-22,10.9251,11.05,10.9001,10.9001,4717,10.9251,11.05,10.9001,10.9001,4717,0.0,1.0
2020-04-23,10.8228,10.92,10.77,10.825,6115,10.8228,10.92,10.77,10.825,6115,0.0,1.0
2020-04-24,10.9097,10.9097,10.9097,10.9097,296,10.9097,10.9097,10.9097,10.9097,296,0.0,1.0
2020-04-27,10.9861,11.09,10.8701,10.8701,1785,10.9861,11.09,10.8701,10.8701,1785,0.0,1.0
2020-04-28,11.02,11.18,11.02,11.18,4951,11.02,11.18,11.02,11.18,4951,0.0,1.0
2020-04-29,10.9539,11.12,10.9539,11.12,1130,10.9539,11.12,10.9539,11.12,1130,0.0,1.0
2020-04-30,11.26,11.26,11.05,11.05,12258,11.26,11.26,11.05,11.05,12258,0.0,1.0
2020-05-01,11.12,11.12,11.1,11.1,299,11.12,11.12,11.1,11.1,299,0.0,1.0
2020-05-04,11.065,11.16,10.9802,11.16,8171,11.065,11.16,10.9802,11.16,8171,0.0,1.0
2020-05-05,10.9966,10.9966,10.9966,10.9966,14,10.9966,10.9966,10.9966,10.9966,14,0.0,1.0
2020-05-06,11.13,11.2,11.12,11.2,3667,11.13,11.2,11.12,11.2,3667,0.0,1.0
2020-05-07,10.96,11.24,10.86,11.24,9291,10.96,11.24,10.86,11.24,9291,0.0,1.0
2020-05-08,10.9953,11.04,10.94,11.0,3433,10.9953,11.04,10.94,11.0,3433,0.0,1.0
2020-05-11,11.08,11.09,11.005,11.09,989,11.08,11.09,11.005,11.09,989,0.0,1.0
2020-05-12,11.125,11.21,10.99,11.01,9801,11.125,11.21,10.99,11.01,9801,0.0,1.0
2020-05-13,11.26,11.26,10.9401,11.05,13077,11.26,11.26,10.9401,11.05,13077,0.0,1.0
2020-05-14,11.14,11.64,10.9001,11.35,8587,11.14,11.64,10.9001,11.35,8587,0.0,1.0
2020-05-15,11.0608,11.11,10.99,10.99,402,11.0608,11.11,10.99,10.99,402,0.0,1.0
2020-05-18,11.2333,11.27,11.13,11.19,5517,11.2333,11.27,11.13,11.19,5517,0.0,1.0
2020-05-19,11.26,11.26,11.16,11.16,537,11.26,11.26,11.16,11.16,537,0.0,1.0
2020-05-20,10.8588,11.05,10.76,11.05,1209,10.8588,11.05,10.76,11.05,1209,0.0,1.0
2020-05-21,11.1373,11.2,10.86,10.86,3651,11.1373,11.2,10.86,10.86,3651,0.0,1.0
2020-05-22,10.885,10.885,10.79,10.81,860,10.885,10.885,10.79,10.81,860,0.0,1.0
2020-05-26,11.075,11.075,10.75,10.75,9449,11.075,11.075,10.75,10.75,9449,0.0,1.0
2020-05-27,11.185,11.185,11.185,11.185,29,11.185,11.185,11.185,11.185,29,0.0,1.0
2020-05-28,10.9542,11.0,10.9301,10.9301,990,10.9542,11.0,10.9301,10.9301,990,0.0,1.0
2020-05-29,10.9021,10.9021,10.9021,10.9021,174,10.9021,10.9021,10.9021,10.9021,174,0.0,1.0
2020-06-01,10.885,11.14,10.78,11.0,2528,10.885,11.14,10.78,11.0,2528,0.0,1.0
2020-06-02,11.11,11.11,10.97,11.07,803,11.11,11.11,10.97,11.07,803,0.0,1.0
2020-06-03,11.1298,11.2599,11.0701,11.24,6375,11.1298,11.2599,11.0701,11.24,6375,0.0,1.0
2020-06-04,11.0689,11.12,10.95,11.11,1402,11.0689,11.12,10.95,11.11,1402,0.0,1.0
2020-06-05,11.27,11.3,11.1427,11.162,5197,11.27,11.3,11.1427,11.162,5197,0.0,1.0
2020-06-08,11.11,11.35,10.91,11.35,1843,11.11,11.35,10.91,11.35,1843,0.0,1.0
2020-06-09,11.025,11.41,11.025,11.41,1240,11.025,11.41,11.025,11.41,1240,0.0,1.0
2020-06-10,10.885,11.06,10.87,10.87,396,10.885,11.06,10.87,10.87,396,0.0,1.0
2020-06-11,10.875,10.9,10.8,10.9,2158,10.875,10.9,10.8,10.9,2158,0.0,1.0
2020-06-12,10.89,10.89,10.74,10.74,397,10.89,10.89,10.74,10.74,397,0.0,1.0
2020-06-15,10.9149,11.09,10.85,11.09,1181,10.9149,11.09,10.85,11.09,1181,0.0,1.0
2020-06-16,10.935,10.935,10.86,10.88,1213,10.935,10.935,10.86,10.88,1213,0.0,1.0
2020-06-17,10.9165,10.9165,10.86,10.86,167,10.9165,10.9165,10.86,10.86,167,0.0,1.0
2020-06-18,10.9199,10.9199,10.9144,10.9144,431,10.9199,10.9199,10.9144,10.9144,431,0.0,1.0
2020-06-19,10.77,10.92,10.75,10.77,1238,10.77,10.92,10.75,10.77,1238,0.0,1.0
2020-06-22,10.7306,10.7306,10.6501,10.6501,202,10.7306,10.7306,10.6501,10.6501,202,0.0,1.0
2020-06-23,10.62,10.69,10.58,10.5801,1452,10.62,10.69,10.58,10.5801,1452,0.0,1.0
2020-06-24,10.6413,10.6413,10.52,10.52,379,10.6413,10.6413,10.52,10.52,379,0.0,1.0
2020-06-25,10.6169,10.6169,10.61,10.61,302,10.6169,10.6169,10.61,10.61,302,0.0,1.0
2020-06-26,10.59,10.71,10.48,10.71,10326,10.59,10.71,10.48,10.71,10326,0.0,1.0
2020-06-29,10.57,10.57,10.54,10.54,1900,10.57,10.57,10.54,10.54,1900,0.0,1.0
2020-06-30,10.41,10.41,10.41,10.41,10,10.41,10.41,10.41,10.41,10,0.0,1.0
2020-07-01,10.53,10.6,10.52,10.56,4700,10.53,10.6,10.52,10.56,4700,0.0,1.0
2020-07-02,10.52,10.53,10.49,10.53,760,10.52,10.53,10.49,10.53,760,0.0,1.0
2020-07-06,10.47,10.47,10.44,10.44,1100,10.47,10.47,10.44,10.44,1100,0.0,1.0
2020-07-07,10.39,10.44,10.39,10.44,140,10.39,10.44,10.39,10.44,140,0.0,1.0
2020-07-08,10.26,10.29,10.21,10.29,1200,10.26,10.29,10.21,10.29,1200,0.0,1.0
2020-07-09,10.33,10.34,10.33,10.34,470,10.33,10.34,10.33,10.34,470,0.0,1.0
2020-07-10,10.36,10.37,10.33,10.37,2000,10.36,10.37,10.33,10.37,2000,0.0,1.0
2020-07-13,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2020-07-14,10.3,10.33,10.3,10.33,2100,10.3,10.33,10.3,10.33,2100,0.0,1.0
2020-07-15,10.29,10.32,10.28,10.32,3600,10.29,10.32,10.28,10.32,3600,0.0,1.0
2020-07-16,10.41,10.41,10.35,10.35,480,10.41,10.41,10.35,10.35,480,0.0,1.0
2020-07-17,10.33,10.37,10.31,10.37,1600,10.33,10.37,10.31,10.37,1600,0.0,1.0
2020-07-20,10.29,10.3,10.29,10.3,210,10.29,10.3,10.29,10.3,210,0.0,1.0
2020-07-21,10.16,10.17,10.14,10.17,772,10.16,10.17,10.14,10.17,772,0.0,1.0
2020-07-22,9.98,9.9971,9.98,9.9971,316,9.98,9.9971,9.98,9.9971,316,0.0,1.0
2020-07-23,9.9599,10.0,9.79,10.0,6816,9.9599,10.0,9.79,10.0,6816,0.0,1.0
2020-07-24,9.87,9.87,9.87,9.87,2461,9.87,9.87,9.87,9.87,2461,0.0,1.0
2020-07-27,9.6664,9.71,9.53,9.59,7816,9.6664,9.71,9.53,9.59,7816,0.0,1.0
2020-07-28,9.91,10.03,9.73,9.73,39708,9.91,10.03,9.73,9.73,39708,0.0,1.0
2020-07-29,9.855,9.955,9.8,9.8,35736,9.855,9.955,9.8,9.8,35736,0.0,1.0
2020-07-30,10.11,10.1673,9.7,9.72,10534,10.11,10.1673,9.7,9.72,10534,0.0,1.0
2020-07-31,10.105,10.13,10.1,10.1,6765,10.105,10.13,10.1,10.1,6765,0.0,1.0
2020-08-03,10.0918,10.21,9.715,9.86,4001,10.0918,10.21,9.715,9.86,4001,0.0,1.0
2020-08-04,9.715,9.89,9.715,9.89,1579,9.715,9.89,9.715,9.89,1579,0.0,1.0
2020-08-05,9.61,9.8,9.61,9.8,3687,9.61,9.8,9.61,9.8,3687,0.0,1.0
2020-08-06,9.795,10.27,9.61,9.61,22334,9.795,10.27,9.61,9.61,22334,0.0,1.0
2020-08-07,9.82,9.82,9.61,9.67,2730,9.82,9.82,9.61,9.67,2730,0.0,1.0
2020-08-10,9.7383,9.82,9.62,9.82,3599,9.7383,9.82,9.62,9.82,3599,0.0,1.0
2020-08-11,10.25,10.985,10.04,10.08,21420,10.25,10.985,10.04,10.08,21420,0.0,1.0
2020-08-12,10.275,10.275,10.15,10.1501,7252,10.275,10.275,10.15,10.1501,7252,0.0,1.0
2020-08-13,10.49,10.58,10.4501,10.4501,1122,10.49,10.58,10.4501,10.4501,1122,0.0,1.0
2020-08-14,10.1099,10.18,9.88,10.12,1025,10.1099,10.18,9.88,10.12,1025,0.0,1.0
2020-08-17,9.8681,10.07,9.865,9.9401,4395,9.8681,10.07,9.865,9.9401,4395,0.0,1.0
2020-08-18,9.9796,10.53,9.8737,9.8737,8861,9.9796,10.53,9.8737,9.8737,8861,0.0,1.0
2020-08-19,9.8998,10.0005,9.8998,10.0005,320,9.8998,10.0005,9.8998,10.0005,320,0.0,1.0
2020-08-20,9.99,10.42,9.97,10.42,2826,9.99,10.42,9.97,10.42,2826,0.0,1.0
2020-08-21,9.99,9.99,9.99,9.99,26,9.99,9.99,9.99,9.99,26,0.0,1.0
2020-08-24,9.99,9.995,9.86,9.995,498,9.99,9.995,9.86,9.995,498,0.0,1.0
2020-08-25,10.0199,10.0199,9.83,9.83,395,10.0199,10.0199,9.83,9.83,395,0.0,1.0
2020-08-26,10.1161,10.1979,10.1161,10.1979,330,10.1161,10.1979,10.1161,10.1979,330,0.0,1.0
2020-08-27,10.014,10.025,10.014,10.025,129,10.014,10.025,10.014,10.025,129,0.0,1.0
2020-08-28,10.128,10.128,10.04,10.04,1047,10.128,10.128,10.04,10.04,1047,0.0,1.0
2020-08-31,9.87,10.2,9.74,10.2,891,9.87,10.2,9.74,10.2,891,0.0,1.0
2020-09-01,9.825,9.8297,9.62,9.62,1409,9.825,9.8297,9.62,9.62,1409,0.0,1.0
2020-09-02,9.9834,9.9834,9.69,9.69,881,9.9834,9.9834,9.69,9.69,881,0.0,1.0
2020-09-03,10.0116,10.18,9.74,9.74,1079,10.0116,10.18,9.74,9.74,1079,0.0,1.0
2020-09-04,10.04,10.04,9.85,9.88,886,10.04,10.04,9.85,9.88,886,0.0,1.0
2020-09-08,10.0,10.2,10.0,10.2,3992,10.0,10.2,10.0,10.2,3992,0.0,1.0
2020-09-09,9.856,9.856,9.856,9.856,3992,9.856,9.856,9.856,9.856,3992,0.0,1.0
2020-09-10,9.7736,9.7736,9.7736,9.7736,2,9.7736,9.7736,9.7736,9.7736,2,0.0,1.0
2020-09-11,9.7849,9.87,9.67,9.8,1663,9.7849,9.87,9.67,9.8,1663,0.0,1.0
2020-09-14,9.795,9.795,9.61,9.61,910,9.795,9.795,9.61,9.61,910,0.0,1.0
2020-09-15,9.94,9.96,9.62,9.62,1137,9.94,9.96,9.62,9.62,1137,0.0,1.0
2020-09-16,9.81,9.81,9.61,9.64,641,9.81,9.81,9.61,9.64,641,0.0,1.0
2020-09-17,9.97,9.97,9.68,9.68,446,9.97,9.97,9.68,9.68,446,0.0,1.0
2020-09-18,9.96,10.0,9.7,9.7,981,9.96,10.0,9.7,9.7,981,0.0,1.0
2020-09-21,10.15,10.18,10.0,10.0,12063,10.15,10.18,10.0,10.0,12063,0.0,1.0
2020-09-22,10.19,10.19,9.93,9.9621,1180,10.19,10.19,9.93,9.9621,1180,0.0,1.0
2020-09-23,10.212,10.212,10.0101,10.0381,16612,10.212,10.212,10.0101,10.0381,16612,0.0,1.0
2020-09-24,10.0576,10.2,10.03,10.2,13292,10.0576,10.2,10.03,10.2,13292,0.0,1.0
2020-09-25,10.0807,10.0807,10.0,10.0,1570,10.0807,10.0807,10.0,10.0,1570,0.0,1.0
2020-09-28,10.02,10.12,10.02,10.12,10042,10.02,10.12,10.02,10.12,10042,0.0,1.0
2020-09-29,9.8804,9.97,9.86,9.91,6007,9.8804,9.97,9.86,9.91,6007,0.0,1.0
2020-09-30,9.94,10.04,9.86,9.9,5259,9.94,10.04,9.86,9.9,5259,0.0,1.0
2020-10-01,9.8278,9.85,9.8,9.85,4046,9.8278,9.85,9.8,9.85,4046,0.0,1.0
2020-10-02,9.8588,9.8588,9.83,9.85,767,9.8588,9.8588,9.83,9.85,767,0.0,1.0
2020-10-05,9.8032,9.8032,9.77,9.7715,2023,9.8032,9.8032,9.77,9.7715,2023,0.0,1.0
2020-10-06,9.9314,9.9314,9.79,9.79,3105,9.9314,9.9314,9.79,9.79,3105,0.0,1.0
2020-10-07,9.975,9.975,9.94,9.97,1067,9.975,9.975,9.94,9.97,1067,0.0,1.0
2020-10-08,9.9399,9.94,9.9399,9.94,189,9.9399,9.94,9.9399,9.94,189,0.0,1.0
2020-10-09,9.79,9.79,9.69,9.7,33403,9.79,9.79,9.69,9.7,33403,0.0,1.0
2020-10-12,9.76,9.77,9.7015,9.77,1084,9.76,9.77,9.7015,9.77,1084,0.0,1.0
2020-10-13,9.8853,9.91,9.85,9.85,1079,9.8853,9.91,9.85,9.85,1079,0.0,1.0
2020-10-14,9.8317,9.89,9.79,9.7901,5590,9.8317,9.89,9.79,9.7901,5590,0.0,1.0
2020-10-15,9.82,9.82,9.79,9.81,703,9.82,9.82,9.79,9.81,703,0.0,1.0
2020-10-16,9.94,9.94,9.79,9.8,1284,9.94,9.94,9.79,9.8,1284,0.0,1.0
2020-10-19,9.86,9.86,9.86,9.86,767,9.86,9.86,9.86,9.86,767,0.0,1.0
2020-10-20,9.8178,9.8178,9.8,9.8,101,9.8178,9.8178,9.8,9.8,101,0.0,1.0
2020-10-21,9.73,9.73,9.71,9.73,3829,9.73,9.73,9.71,9.73,3829,0.0,1.0
2020-10-22,9.85,9.98,9.81,9.81,4803,9.85,9.98,9.81,9.81,4803,0.0,1.0
2020-10-23,9.91,9.91,9.85,9.85,298,9.91,9.91,9.85,9.85,298,0.0,1.0
2020-10-26,9.86,9.86,9.82,9.82,965,9.86,9.86,9.82,9.82,965,0.0,1.0
2020-10-27,9.83,9.83,9.8,9.8,337,9.83,9.83,9.8,9.8,337,0.0,1.0
2020-10-28,10.0,10.0,9.96,10.0,844,10.0,10.0,9.96,10.0,844,0.0,1.0
2020-10-29,10.0187,10.04,10.0187,10.031,781,10.0187,10.04,10.0187,10.031,781,0.0,1.0
2020-10-30,10.03,10.03,9.93,9.93,1683,10.03,10.03,9.93,9.93,1683,0.0,1.0
2020-11-02,9.89,9.92,9.87,9.9,1761,9.89,9.92,9.87,9.9,1761,0.0,1.0
2020-11-03,9.8157,9.84,9.8062,9.84,711,9.8157,9.84,9.8062,9.84,711,0.0,1.0
2020-11-04,9.84,9.86,9.82,9.86,451,9.84,9.86,9.82,9.86,451,0.0,1.0
2020-11-05,9.5857,9.61,9.57,9.59,1063,9.5857,9.61,9.57,9.59,1063,0.0,1.0
2020-11-06,9.57,9.6,9.57,9.6,1242,9.57,9.6,9.57,9.6,1242,0.0,1.0
2020-11-09,10.0449,10.115,10.04,10.05,1219,10.0449,10.115,10.04,10.05,1219,0.0,1.0
2020-11-10,10.0052,10.15,9.96,9.96,5280,10.0052,10.15,9.96,9.96,5280,0.0,1.0
2020-11-11,10.055,10.08,10.055,10.08,604,10.055,10.08,10.055,10.08,604,0.0,1.0
2020-11-12,10.0,10.06,9.96,9.96,2354,10.0,10.06,9.96,9.96,2354,0.0,1.0
2020-11-13,9.925,9.935,9.89,9.89,403,9.925,9.935,9.89,9.89,403,0.0,1.0
2020-11-16,10.13,10.22,9.92,10.02,22629,10.13,10.22,9.92,10.02,22629,0.0,1.0
2020-11-17,10.435,10.435,10.0,10.0,888,10.435,10.435,10.0,10.0,888,0.0,1.0
2020-11-18,10.21,10.4,10.2,10.4,1706,10.21,10.4,10.2,10.4,1706,0.0,1.0
2020-11-19,10.3,10.3,10.05,10.21,19308,10.3,10.3,10.05,10.21,19308,0.0,1.0
2020-11-20,10.2,10.4,9.97,9.97,1520,10.2,10.4,9.97,9.97,1520,0.0,1.0
2020-11-23,10.3,10.37,10.18,10.37,5573,10.3,10.37,10.18,10.37,5573,0.0,1.0
2020-11-24,10.355,10.4501,10.345,10.37,10279,10.355,10.4501,10.345,10.37,10279,0.0,1.0
2020-11-25,10.3551,10.37,10.25,10.33,3451,10.3551,10.37,10.25,10.33,3451,0.0,1.0
2020-11-27,10.47,10.47,10.47,10.47,110,10.47,10.47,10.47,10.47,110,0.0,1.0
2020-11-30,10.53,10.54,10.51,10.53,950,10.53,10.54,10.51,10.53,950,0.0,1.0
2020-12-01,10.29,10.37,10.29,10.33,673,10.29,10.37,10.29,10.33,673,0.0,1.0
2020-12-02,10.2165,10.32,10.2165,10.27,702,10.2165,10.32,10.2165,10.27,702,0.0,1.0
2020-12-03,10.22,10.23,10.1526,10.1526,1527,10.22,10.23,10.1526,10.1526,1527,0.0,1.0
2020-12-04,10.18,10.24,10.18,10.24,2436,10.18,10.24,10.18,10.24,2436,0.0,1.0
2020-12-07,10.014,10.13,10.01,10.1097,938,10.014,10.13,10.01,10.1097,938,0.0,1.0
2020-12-08,9.975,9.975,9.95,9.9601,13466,9.975,9.975,9.95,9.9601,13466,0.0,1.0
2020-12-09,10.1639,10.2,10.1076,10.14,1367,10.1639,10.2,10.1076,10.14,1367,0.0,1.0
2020-12-10,10.1681,10.1998,10.16,10.16,2369,10.1681,10.1998,10.16,10.16,2369,0.0,1.0
2020-12-11,10.149,10.16,10.149,10.16,1625,10.149,10.16,10.149,10.16,1625,0.0,1.0
2020-12-14,10.2174,10.2232,10.2,10.2232,1957,10.2174,10.2232,10.2,10.2232,1957,0.0,1.0
2020-12-15,10.0588,10.06,10.0588,10.06,781,10.0588,10.06,10.0588,10.06,781,0.0,1.0
2020-12-16,9.9979,9.9979,9.9979,9.9979,120,9.9979,9.9979,9.9979,9.9979,120,0.0,1.0
2020-12-17,9.8764,9.95,9.81,9.95,3023,9.8764,9.95,9.81,9.95,3023,0.0,1.0
2020-12-18,9.89,9.89,9.79,9.79,4290,9.89,9.89,9.79,9.79,4290,0.0,1.0
2020-12-21,9.9175,9.9175,9.87,9.88,1437,9.9175,9.9175,9.87,9.88,1437,0.0,1.0
2020-12-22,10.0193,10.0193,9.95,9.95,932,10.0193,10.0193,9.95,9.95,932,0.0,1.0
2020-12-23,9.9468,9.97,9.78,9.78,8084,9.9468,9.97,9.78,9.78,8084,0.0,1.0
2020-12-24,9.9101,9.9101,9.91,9.91,125,9.9101,9.9101,9.91,9.91,125,0.0,1.0
2020-12-28,9.9433,9.9433,9.8197,9.8197,133,9.9433,9.9433,9.8197,9.8197,133,0.0,1.0
2020-12-29,9.9147,9.9147,9.89,9.89,199,9.9147,9.9147,9.89,9.89,199,0.0,1.0
2020-12-30,9.8284,9.89,9.8284,9.89,883,9.8284,9.89,9.8284,9.89,883,0.0,1.0
2020-12-31,9.7897,9.83,9.7897,9.82,712,9.7897,9.83,9.7897,9.82,712,0.0,1.0
2021-01-04,9.561,9.58,9.561,9.5612,1050,9.561,9.58,9.561,9.5612,1050,0.0,1.0
2021-01-05,9.5351,9.64,9.53,9.64,1060,9.5351,9.64,9.53,9.64,1060,0.0,1.0
2021-01-06,9.7078,9.86,9.63,9.735,413,9.7078,9.86,9.63,9.735,413,0.0,1.0
2021-01-07,9.7306,9.7306,9.66,9.69,1026,9.7306,9.7306,9.66,9.69,1026,0.0,1.0
2021-01-08,10.0746,10.1598,9.89,9.89,4062,10.0746,10.1598,9.89,9.89,4062,0.0,1.0
2021-01-11,10.0832,10.0832,10.04,10.0501,2032,10.0832,10.0832,10.04,10.0501,2032,0.0,1.0
2021-01-12,10.02,10.02,10.02,10.02,135,10.02,10.02,10.02,10.02,135,0.0,1.0
2021-01-13,10.0806,10.16,10.01,10.16,820,10.0806,10.16,10.01,10.16,820,0.0,1.0
2021-01-14,10.0841,10.0841,10.03,10.06,876,10.0841,10.0841,10.03,10.06,876,0.0,1.0
2021-01-15,10.2,10.2199,10.156,10.156,1112,10.2,10.2199,10.156,10.156,1112,0.0,1.0
2021-01-19,10.1356,10.52,10.1356,10.52,666,10.1356,10.52,10.1356,10.52,666,0.0,1.0
2021-01-20,9.9884,10.0,9.97,10.0,656,9.9884,10.0,9.97,10.0,656,0.0,1.0
2021-01-21,9.99,9.99,9.99,9.99,141,9.99,9.99,9.99,9.99,141,0.0,1.0
2021-01-22,10.065,10.065,10.065,10.065,81,10.065,10.065,10.065,10.065,81,0.0,1.0
2021-01-25,10.06,10.06,10.06,10.06,39,10.06,10.06,10.06,10.06,39,0.0,1.0
2021-01-26,10.0844,10.15,10.01,10.01,1294,10.0844,10.15,10.01,10.01,1294,0.0,1.0
2021-01-27,10.16,10.16,10.05,10.05,166,10.16,10.16,10.05,10.05,166,0.0,1.0
2021-01-28,10.1304,10.1304,10.1304,10.1304,213,10.1304,10.1304,10.1304,10.1304,213,0.0,1.0
2021-01-29,10.1229,10.1229,9.76,9.76,361,10.1229,10.1229,9.76,9.76,361,0.0,1.0
2021-02-01,10.0533,10.08,10.0301,10.07,13269,10.0533,10.08,10.0301,10.07,13269,0.0,1.0
2021-02-02,10.1284,10.1801,10.1284,10.18,1658,10.1284,10.1801,10.1284,10.18,1658,0.0,1.0
2021-02-03,10.185,10.185,10.185,10.185,482,10.185,10.185,10.185,10.185,482,0.0,1.0
2021-02-04,10.4048,10.51,10.4048,10.51,2191,10.4048,10.51,10.4048,10.51,2191,0.0,1.0
2021-02-05,10.3084,10.3397,10.28,10.3397,4409,10.3084,10.3397,10.28,10.3397,4409,0.0,1.0
2021-02-08,10.2,10.2,10.16,10.16,645,10.2,10.2,10.16,10.16,645,0.0,1.0
2021-02-09,10.165,10.17,10.07,10.07,401,10.165,10.17,10.07,10.07,401,0.0,1.0
2021-02-10,10.1487,10.1487,10.1487,10.1487,323,10.1487,10.1487,10.1487,10.1487,323,0.0,1.0
2021-02-11,10.2357,10.2357,10.16,10.16,644,10.2357,10.2357,10.16,10.16,644,0.0,1.0
2021-02-12,10.2674,10.34,10.2501,10.27,1849,10.2674,10.34,10.2501,10.27,1849,0.0,1.0
2021-02-16,10.4013,10.434,10.3,10.434,4589,10.4013,10.434,10.3,10.434,4589,0.0,1.0
2021-02-17,10.52,10.89,10.48,10.52,6789,10.52,10.89,10.48,10.52,6789,0.0,1.0
2021-02-18,10.5245,10.5245,10.491,10.491,203,10.5245,10.5245,10.491,10.491,203,0.0,1.0
2021-02-19,10.4822,10.4822,10.4822,10.4822,31,10.4822,10.4822,10.4822,10.4822,31,0.0,1.0
2021-02-22,10.3364,10.341,10.32,10.341,1790,10.3364,10.341,10.32,10.341,1790,0.0,1.0
2021-02-23,10.3609,10.54,10.32,10.3998,2671,10.3609,10.54,10.32,10.3998,2671,0.0,1.0
2021-02-24,10.3694,10.71,10.3694,10.71,531,10.3694,10.71,10.3694,10.71,531,0.0,1.0
2021-02-25,10.5336,10.58,10.51,10.51,1693,10.5336,10.58,10.51,10.51,1693,0.0,1.0
2021-02-26,10.775,10.775,10.54,10.54,2104,10.775,10.775,10.54,10.54,2104,0.0,1.0
2021-03-01,10.796,10.8,10.707,10.8,3792,10.796,10.8,10.707,10.8,3792,0.0,1.0
2021-03-02,10.75,11.25,10.73,10.79,4324,10.75,11.25,10.73,10.79,4324,0.0,1.0
2021-03-03,10.86,10.88,10.8,10.8,1328,10.86,10.88,10.8,10.8,1328,0.0,1.0
2021-03-04,10.9533,10.9698,10.83,10.83,1121,10.9533,10.9698,10.83,10.83,1121,0.0,1.0
2021-03-05,10.9408,10.9408,10.89,10.92,544,10.9408,10.9408,10.89,10.92,544,0.0,1.0
2021-03-08,11.0514,11.06,11.01,11.03,1265,11.0514,11.06,11.01,11.03,1265,0.0,1.0
2021-03-09,10.8476,10.87,10.83,10.84,53030,10.8476,10.87,10.83,10.84,53030,0.0,1.0
2021-03-10,10.79,10.9,10.79,10.82,11787,10.79,10.9,10.79,10.82,11787,0.0,1.0
2021-03-11,10.809,10.81,10.78,10.79,1622,10.809,10.81,10.78,10.79,1622,0.0,1.0
2021-03-12,10.7969,10.83,10.7969,10.83,1663,10.7969,10.83,10.7969,10.83,1663,0.0,1.0
2021-03-15,10.7556,10.85,10.7,10.7,8119,10.7556,10.85,10.7,10.7,8119,0.0,1.0
2021-03-16,10.844,10.89,10.71,10.89,1218,10.844,10.89,10.71,10.89,1218,0.0,1.0
2021-03-17,10.844,10.844,10.844,10.844,33,10.844,10.844,10.844,10.844,33,0.0,1.0
2021-03-18,10.7322,10.7322,10.7322,10.7322,162,10.7322,10.7322,10.7322,10.7322,162,0.0,1.0
2021-03-19,10.68,10.68,10.68,10.68,49,10.68,10.68,10.68,10.68,49,0.0,1.0
2021-03-22,10.6918,10.6918,10.69,10.69,436,10.6918,10.6918,10.69,10.69,436,0.0,1.0
2021-03-23,10.7746,10.7746,10.7746,10.7746,3,10.7746,10.7746,10.7746,10.7746,3,0.0,1.0
2021-03-24,10.7309,10.7309,10.7201,10.73,1253,10.7309,10.7309,10.7201,10.73,1253,0.0,1.0
2021-03-25,10.7859,10.7859,10.71,10.73,36205,10.7859,10.7859,10.71,10.73,36205,0.0,1.0
2021-03-26,10.75,10.77,10.75,10.77,202,10.75,10.77,10.75,10.77,202,0.0,1.0
2021-03-29,10.8821,10.8821,10.8821,10.8821,0,10.8821,10.8821,10.8821,10.8821,0,0.0,1.0
2021-03-30,11.0583,11.0583,11.0516,11.0516,289,11.0583,11.0583,11.0516,11.0516,289,0.0,1.0
2021-03-31,10.9762,11.01,10.97,10.98,11493,10.9762,11.01,10.97,10.98,11493,0.0,1.0
2021-04-01,10.7653,10.81,10.7653,10.8,1230,10.7653,10.81,10.7653,10.8,1230,0.0,1.0
2021-04-05,10.78,10.78,10.76,10.76,332,10.78,10.78,10.76,10.76,332,0.0,1.0
2021-04-06,10.6802,10.7,10.64,10.7,10707,10.6802,10.7,10.64,10.7,10707,0.0,1.0
2021-04-07,10.715,10.715,10.69,10.69,400,10.715,10.715,10.69,10.69,400,0.0,1.0
2021-04-08,10.605,10.605,10.58,10.58,2449,10.605,10.605,10.58,10.58,2449,0.0,1.0
2021-04-09,10.6712,10.71,10.66,10.71,1234,10.6712,10.71,10.66,10.71,1234,0.0,1.0
2021-04-12,10.76,10.76,10.72,10.75,3322,10.76,10.76,10.72,10.75,3322,0.0,1.0
2021-04-13,10.665,10.665,10.665,10.665,3322,10.665,10.665,10.665,10.665,3322,0.0,1.0
2021-04-14,10.7161,10.72,10.62,10.62,500,10.7161,10.72,10.62,10.62,500,0.0,1.0
2021-04-15,10.538,10.538,10.52,10.52,403,10.538,10.538,10.52,10.52,403,0.0,1.0
2021-04-16,10.465,10.465,10.427247,10.44,13012,10.465,10.465,10.427247,10.44,13012,0.0,1.0
2021-04-19,10.505,10.505,10.505,10.505,2,10.505,10.505,10.505,10.505,2,0.0,1.0
2021-04-20,10.455,10.47,10.45,10.47,552,10.455,10.47,10.45,10.47,552,0.0,1.0
2021-04-21,10.3459,10.37,10.3459,10.37,286,10.3459,10.37,10.3459,10.37,286,0.0,1.0
2021-04-22,10.3339,10.3339,10.3339,10.3339,161,10.3339,10.3339,10.3339,10.3339,161,0.0,1.0
2021-04-23,10.4661,10.4661,10.4661,10.4661,1,10.4661,10.4661,10.4661,10.4661,1,0.0,1.0
2021-04-26,10.4357,10.4357,10.4357,10.4357,78,10.4357,10.4357,10.4357,10.4357,78,0.0,1.0
2021-04-27,10.4659,10.4659,10.41,10.41,200,10.4659,10.4659,10.41,10.41,200,0.0,1.0
2021-04-28,10.43,10.43,10.43,10.43,78,10.43,10.43,10.43,10.43,78,0.0,1.0
2021-04-29,10.4799,10.51,10.4799,10.51,219,10.4799,10.51,10.4799,10.51,219,0.0,1.0
2021-04-30,10.525,10.59,10.47,10.555,1738,10.525,10.59,10.47,10.555,1738,0.0,1.0
2021-05-03,10.37,10.4,10.36,10.3999,1884,10.37,10.4,10.36,10.3999,1884,0.0,1.0
2021-05-04,10.4561,10.5,10.31,10.31,10663,10.4561,10.5,10.31,10.31,10663,0.0,1.0
2021-05-05,10.41,10.43,10.41,10.43,1000,10.41,10.43,10.41,10.43,1000,0.0,1.0
2021-05-06,10.2397,10.45,10.2397,10.45,1137,10.2397,10.45,10.2397,10.45,1137,0.0,1.0
2021-05-07,10.1293,10.1293,10.115,10.115,548,10.1293,10.1293,10.115,10.115,548,0.0,1.0
2021-05-10,10.0995,10.0995,9.99,9.99,3536,10.0995,10.0995,9.99,9.99,3536,0.0,1.0
2021-05-11,10.0994,10.15,10.0994,10.15,156,10.0994,10.15,10.0994,10.15,156,0.0,1.0
2021-05-12,10.2028,10.2028,10.12,10.14,1897,10.2028,10.2028,10.12,10.14,1897,0.0,1.0
2021-05-13,10.1619,10.201,10.1619,10.201,562,10.1619,10.201,10.1619,10.201,562,0.0,1.0
2021-05-14,10.07,10.07,10.06,10.06,460,10.07,10.07,10.06,10.06,460,0.0,1.0
2021-05-17,9.93,9.98,9.91,9.98,6386,9.93,9.98,9.91,9.98,6386,0.0,1.0
2021-05-18,9.9085,9.97,9.9085,9.97,1233,9.9085,9.97,9.9085,9.97,1233,0.0,1.0
2021-05-19,9.9027,9.98,9.8,9.88,8814,9.9027,9.98,9.8,9.88,8814,0.0,1.0
2021-05-20,9.8624,9.89,9.84,9.8601,1754,9.8624,9.89,9.84,9.8601,1754,0.0,1.0
2021-05-21,9.8451,9.8451,9.8451,9.8451,14,9.8451,9.8451,9.8451,9.8451,14,0.0,1.0
2021-05-24,9.8278,9.833,9.8,9.831,1744,9.8278,9.833,9.8,9.831,1744,0.0,1.0
2021-05-25,9.735,9.93,9.73,9.93,2806,9.735,9.93,9.73,9.93,2806,0.0,1.0
2021-05-26,9.7495,9.7599,9.68,9.68,5000,9.7495,9.7599,9.68,9.68,5000,0.0,1.0
2021-05-27,9.7347,9.771,9.7347,9.771,409,9.7347,9.771,9.7347,9.771,409,0.0,1.0
2021-05-28,9.7399,9.7399,9.73,9.73,217,9.7399,9.7399,9.73,9.73,217,0.0,1.0
2021-06-01,9.7248,9.7248,9.7248,9.7248,51,9.7248,9.7248,9.7248,9.7248,51,0.0,1.0
2021-06-02,9.675,9.675,9.675,9.675,51,9.675,9.675,9.675,9.675,51,0.0,1.0
2021-06-03,9.8695,9.8695,9.8695,9.8695,177,9.8695,9.8695,9.8695,9.8695,177,0.0,1.0
2021-06-04,9.765,9.765,9.765,9.765,177,9.765,9.765,9.765,9.765,177,0.0,1.0
2021-06-07,9.7216,9.79,9.72,9.76,8872,9.7216,9.79,9.72,9.76,8872,0.0,1.0
2021-06-08,9.755,9.7901,9.755,9.79,200,9.755,9.7901,9.755,9.79,200,0.0,1.0
2021-06-09,9.775,9.775,9.72,9.72,805,9.775,9.775,9.72,9.72,805,0.0,1.0
2021-06-10,9.7292,9.75,9.7292,9.75,3075,9.7292,9.75,9.7292,9.75,3075,0.0,1.0
2021-06-11,9.8401,9.8401,9.82,9.82,287,9.8401,9.8401,9.82,9.82,287,0.0,1.0
2021-06-14,9.91,9.94,9.8804,9.94,7403,9.91,9.94,9.8804,9.94,7403,0.0,1.0
2021-06-15,9.9341,9.9341,9.87,9.87,3064,9.9341,9.9341,9.87,9.87,3064,0.0,1.0
2021-06-16,10.0866,10.0866,9.93,9.93,400,10.0866,10.0866,9.93,9.93,400,0.0,1.0
2021-06-17,10.37,10.39,10.3,10.3,2661,10.37,10.39,10.3,10.3,2661,0.0,1.0
2021-06-18,10.398,10.398,10.34,10.37,572,10.398,10.398,10.34,10.37,572,0.0,1.0
2021-06-21,10.324,10.3602,10.3,10.36,466,10.324,10.3602,10.3,10.36,466,0.0,1.0
2021-06-22,10.3537,10.3537,10.35,10.35,317,10.3537,10.3537,10.35,10.35,317,0.0,1.0
2021-06-23,10.3624,10.3624,10.28,10.289,1295,10.3624,10.3624,10.28,10.289,1295,0.0,1.0
2021-06-24,10.365,10.365,10.32,10.34,560,10.365,10.365,10.32,10.34,560,0.0,1.0
2021-06-25,10.34,10.34,10.34,10.34,1,10.34,10.34,10.34,10.34,1,0.0,1.0
2021-06-28,10.3431,10.3431,10.3431,10.3431,1,10.3431,10.3431,10.3431,10.3431,1,0.0,1.0
2021-06-29,10.4303,10.4303,10.4303,10.4303,51,10.4303,10.4303,10.4303,10.4303,51,0.0,1.0
2021-06-30,10.405,10.415,10.4,10.415,1052,10.405,10.415,10.4,10.415,1052,0.0,1.0
2021-07-01,10.3536,10.3536,10.3536,10.3536,16,10.3536,10.3536,10.3536,10.3536,16,0.0,1.0
2021-07-02,10.2865,10.34,10.2865,10.3399,602,10.2865,10.34,10.2865,10.3399,602,0.0,1.0
2021-07-06,10.2301,10.2301,10.2301,10.2301,16,10.2301,10.2301,10.2301,10.2301,16,0.0,1.0
2021-07-07,10.1936,10.1936,10.1604,10.17,2057,10.1936,10.1936,10.1604,10.17,2057,0.0,1.0
2021-07-08,10.1981,10.1981,10.08,10.08,703,10.1981,10.1981,10.08,10.08,703,0.0,1.0
2021-07-09,10.1612,10.1612,10.1612,10.1612,2,10.1612,10.1612,10.1612,10.1612,2,0.0,1.0
2021-07-12,10.1762,10.23,10.1762,10.2299,1294,10.1762,10.23,10.1762,10.2299,1294,0.0,1.0
2021-07-13,10.1615,10.1615,10.1615,10.1615,1294,10.1615,10.1615,10.1615,10.1615,1294,0.0,1.0
2021-07-14,10.0512,10.0512,10.0512,10.0512,6,10.0512,10.0512,10.0512,10.0512,6,0.0,1.0
2021-07-15,10.0423,10.075,10.0423,10.075,1660,10.0423,10.075,10.0423,10.075,1660,0.0,1.0
2021-07-16,10.1437,10.1437,10.1437,10.1437,2,10.1437,10.1437,10.1437,10.1437,2,0.0,1.0
2021-07-19,10.14,10.1699,10.14,10.1699,226,10.14,10.1699,10.14,10.1699,226,0.0,1.0
2021-07-20,10.1462,10.1462,10.1462,10.1462,20,10.1462,10.1462,10.1462,10.1462,20,0.0,1.0
2021-07-21,10.1875,10.1875,10.1875,10.1875,51,10.1875,10.1875,10.1875,10.1875,51,0.0,1.0
2021-07-22,10.1686,10.1686,10.1686,10.1686,10,10.1686,10.1686,10.1686,10.1686,10,0.0,1.0
2021-07-23,10.2029,10.2029,10.2029,10.2029,2,10.2029,10.2029,10.2029,10.2029,2,0.0,1.0
2021-07-26,10.2281,10.2281,10.2281,10.2281,0,10.2281,10.2281,10.2281,10.2281,0,0.0,1.0
2021-07-27,10.21,10.21,10.2,10.21,200,10.21,10.21,10.2,10.21,200,0.0,1.0
2021-07-28,10.1555,10.1555,10.15,10.15,182,10.1555,10.1555,10.15,10.15,182,0.0,1.0
2021-07-29,10.0398,10.0398,10.03,10.0301,1369,10.0398,10.0398,10.03,10.0301,1369,0.0,1.0
2021-07-30,10.2082,10.2082,10.08,10.08,933,10.2082,10.2082,10.08,10.08,933,0.0,1.0
2021-08-02,10.135,10.25,10.135,10.25,231,10.135,10.25,10.135,10.25,231,0.0,1.0
2021-08-03,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2021-08-04,10.1449,10.1501,10.12,10.15,3175,10.1449,10.1501,10.12,10.15,3175,0.0,1.0
2021-08-05,10.1895,10.1895,10.1895,10.1895,5,10.1895,10.1895,10.1895,10.1895,5,0.0,1.0
2021-08-06,10.4388,10.49,10.4,10.42,6083,10.4388,10.49,10.4,10.42,6083,0.0,1.0
2021-08-09,10.6061,10.67,10.5,10.5,2660,10.6061,10.67,10.5,10.5,2660,0.0,1.0
2021-08-10,10.6166,10.63,10.6166,10.63,571,10.6166,10.63,10.6166,10.63,571,0.0,1.0
2021-08-11,10.4809,10.54,10.4809,10.53,619,10.4809,10.54,10.4809,10.53,619,0.0,1.0
2021-08-12,10.475,10.475,10.475,10.475,619,10.475,10.475,10.475,10.475,619,0.0,1.0
2021-08-13,10.3476,10.362,10.33,10.362,6896,10.3476,10.362,10.33,10.362,6896,0.0,1.0
2021-08-16,10.2818,10.2818,10.2818,10.2818,1,10.2818,10.2818,10.2818,10.2818,1,0.0,1.0
2021-08-17,10.2951,10.3001,10.27,10.27,841,10.2951,10.3001,10.27,10.27,841,0.0,1.0
2021-08-18,10.29,10.29,10.29,10.29,2,10.29,10.29,10.29,10.29,2,0.0,1.0
2021-08-19,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2021-08-20,10.3137,10.3137,10.3137,10.3137,4,10.3137,10.3137,10.3137,10.3137,4,0.0,1.0
2021-08-23,10.1901,10.1901,10.1832,10.1832,959,10.1901,10.1901,10.1832,10.1832,959,0.0,1.0
2021-08-24,10.19,10.19,10.19,10.19,959,10.19,10.19,10.19,10.19,959,0.0,1.0
2021-08-25,10.2619,10.3,10.2619,10.3,1329,10.2619,10.3,10.2619,10.3,1329,0.0,1.0
2021-08-26,10.2503,10.2503,10.2503,10.2503,18,10.2503,10.2503,10.2503,10.2503,18,0.0,1.0
2021-08-27,10.1035,10.12,10.1,10.12,3102,10.1035,10.12,10.1,10.12,3102,0.0,1.0
2021-08-30,10.1441,10.1441,10.1441,10.1441,12,10.1441,10.1441,10.1441,10.1441,12,0.0,1.0
2021-08-31,10.12,10.13,10.1,10.13,2584,10.12,10.13,10.1,10.13,2584,0.0,1.0
2021-09-01,10.1234,10.1299,10.1234,10.1299,197,10.1234,10.1299,10.1234,10.1299,197,0.0,1.0
2021-09-02,10.1517,10.17,10.1517,10.17,188,10.1517,10.17,10.1517,10.17,188,0.0,1.0
2021-09-03,10.045,10.15,10.02,10.15,2327,10.045,10.15,10.02,10.15,2327,0.0,1.0
2021-09-07,10.242,10.242,10.242,10.242,32,10.242,10.242,10.242,10.242,32,0.0,1.0
2021-09-08,10.2651,10.27,10.19,10.27,4770,10.2651,10.27,10.19,10.27,4770,0.0,1.0
2021-09-09,10.2295,10.23,10.22,10.22,505,10.2295,10.23,10.22,10.22,505,0.0,1.0
2021-09-10,10.2755,10.2755,10.2755,10.2755,11,10.2755,10.2755,10.2755,10.2755,11,0.0,1.0
2021-09-13,10.245,10.25,10.245,10.25,114,10.245,10.25,10.245,10.25,114,0.0,1.0
2021-09-14,10.175,10.175,10.175,10.175,108,10.175,10.175,10.175,10.175,108,0.0,1.0
2021-09-15,10.2446,10.2446,10.2446,10.2446,13,10.2446,10.2446,10.2446,10.2446,13,0.0,1.0
2021-09-16,10.465,10.465,10.46,10.46,250,10.465,10.465,10.46,10.46,250,0.0,1.0
2021-09-17,10.4842,10.4842,10.46,10.47,288,10.4842,10.4842,10.46,10.47,288,0.0,1.0
2021-09-20,10.4066,10.42,10.4066,10.42,362,10.4066,10.42,10.4066,10.42,362,0.0,1.0
2021-09-21,10.35,10.35,10.35,10.35,3,10.35,10.35,10.35,10.35,3,0.0,1.0
2021-09-22,10.385,10.385,10.385,10.385,1,10.385,10.385,10.385,10.385,1,0.0,1.0
2021-09-23,10.5045,10.5045,10.48,10.48,352,10.5045,10.5045,10.48,10.48,352,0.0,1.0
2021-09-24,10.505,10.52,10.505,10.51,398,10.505,10.52,10.505,10.51,398,0.0,1.0
2021-09-27,10.4878,10.4878,10.4878,10.4878,85,10.4878,10.4878,10.4878,10.4878,85,0.0,1.0
2021-09-28,10.585,10.5859,10.55,10.58,319,10.585,10.5859,10.55,10.58,319,0.0,1.0
2021-09-29,10.6286,10.65,10.58,10.61,5310,10.6286,10.65,10.58,10.61,5310,0.0,1.0
2021-09-30,10.4487,10.54,10.42,10.47,3349,10.4487,10.54,10.42,10.47,3349,0.0,1.0
2021-10-01,10.4349,10.4349,10.4349,10.4349,31,10.4349,10.4349,10.4349,10.4349,31,0.0,1.0
2021-10-04,10.3846,10.46,10.38,10.45,4688,10.3846,10.46,10.38,10.45,4688,0.0,1.0
2021-10-05,10.4287,10.4697,10.4287,10.4697,298,10.4287,10.4697,10.4287,10.4697,298,0.0,1.0
2021-10-06,10.405,10.405,10.4,10.4,279,10.405,10.405,10.4,10.4,279,0.0,1.0
2021-10-07,10.455,10.46,10.455,10.46,144,10.455,10.46,10.455,10.46,144,0.0,1.0
2021-10-08,10.4465,10.4465,10.311,10.34,6140,10.4465,10.4465,10.311,10.34,6140,0.0,1.0
2021-10-11,10.466,10.466,10.44,10.45,992,10.466,10.466,10.44,10.45,992,0.0,1.0
2021-10-12,10.4207,10.4207,10.42,10.42,140,10.4207,10.4207,10.42,10.42,140,0.0,1.0
2021-10-13,10.235,10.31,10.22,10.31,680,10.235,10.31,10.22,10.31,680,0.0,1.0
2021-10-14,10.205,10.2199,10.1999,10.2199,1849,10.205,10.2199,10.1999,10.2199,1849,0.0,1.0
2021-10-15,10.3751,10.38,10.37,10.38,905,10.3751,10.38,10.37,10.38,905,0.0,1.0
2021-10-18,10.4006,10.4006,10.38,10.38,859,10.4006,10.4006,10.38,10.38,859,0.0,1.0
2021-10-19,10.3722,10.38,10.3722,10.38,742,10.3722,10.38,10.3722,10.38,742,0.0,1.0
2021-10-20,10.2751,10.2751,10.2751,10.2751,127,10.2751,10.2751,10.2751,10.2751,127,0.0,1.0
2021-10-21,10.2779,10.2779,10.2779,10.2779,65,10.2779,10.2779,10.2779,10.2779,65,0.0,1.0
2021-10-22,10.2199,10.22,10.12,10.15,639,10.2199,10.22,10.12,10.15,639,0.0,1.0
2021-10-25,10.145,10.145,10.14,10.14,778,10.145,10.145,10.14,10.14,778,0.0,1.0
2021-10-26,10.2239,10.29,10.2103,10.2302,1051,10.2239,10.29,10.2103,10.2302,1051,0.0,1.0
2021-10-27,10.1994,10.2,10.1994,10.2,536,10.1994,10.2,10.1994,10.2,536,0.0,1.0
2021-10-28,10.1907,10.1907,10.1907,10.1907,6,10.1907,10.1907,10.1907,10.1907,6,0.0,1.0
2021-10-29,10.285,10.3317,10.285,10.33,1505,10.285,10.3317,10.285,10.33,1505,0.0,1.0
2021-11-01,10.2304,10.2304,10.2304,10.2304,73,10.2304,10.2304,10.2304,10.2304,73,0.0,1.0
2021-11-02,10.255,10.255,10.23,10.24,600,10.255,10.255,10.23,10.24,600,0.0,1.0
2021-11-03,10.3403,10.3403,10.32,10.33,1400,10.3403,10.3403,10.32,10.33,1400,0.0,1.0
2021-11-04,10.21,10.21,10.21,10.21,454,10.21,10.21,10.21,10.21,454,0.0,1.0
2021-11-05,10.0847,10.1091,10.0847,10.1091,349,10.0847,10.1091,10.0847,10.1091,349,0.0,1.0
2021-11-08,10.035,10.035,10.03,10.03,176,10.035,10.035,10.03,10.03,176,0.0,1.0
2021-11-09,9.9949,10.02,9.9949,10.02,269,9.9949,10.02,9.9949,10.02,269,0.0,1.0
2021-11-10,9.878,9.878,9.82,9.82,3331,9.878,9.878,9.82,9.82,3331,0.0,1.0
2021-11-11,9.815,9.82,9.815,9.82,261,9.815,9.82,9.815,9.82,261,0.0,1.0
2021-11-12,9.795,9.82,9.79,9.82,2671,9.795,9.82,9.79,9.82,2671,0.0,1.0
2021-11-15,9.8064,9.8098,9.79,9.79,422,9.8064,9.8098,9.79,9.79,422,0.0,1.0
2021-11-16,9.8907,9.8907,9.8907,9.8907,112,9.8907,9.8907,9.8907,9.8907,112,0.0,1.0
2021-11-17,9.7945,9.7945,9.78,9.78,201,9.7945,9.7945,9.78,9.78,201,0.0,1.0
2021-11-18,9.827,9.827,9.8,9.8,503,9.827,9.827,9.8,9.8,503,0.0,1.0
2021-11-19,9.905,9.92,9.815,9.815,1103,9.905,9.92,9.815,9.815,1103,0.0,1.0
2021-11-22,10.148,10.148,10.14,10.14,668,10.148,10.148,10.14,10.14,668,0.0,1.0
2021-11-23,10.2341,10.28,10.23,10.265,3840,10.2341,10.28,10.23,10.265,3840,0.0,1.0
2021-11-24,10.2547,10.29,10.25,10.25,1046,10.2547,10.29,10.25,10.25,1046,0.0,1.0
2021-11-26,10.2693,10.2693,10.2693,10.2693,52,10.2693,10.2693,10.2693,10.2693,52,0.0,1.0
2021-11-29,10.28,10.31,10.28,10.2899,4702,10.28,10.31,10.28,10.2899,4702,0.0,1.0
2021-11-30,10.35,10.35,10.15,10.175,3683,10.35,10.35,10.15,10.175,3683,0.0,1.0
2021-12-01,10.3145,10.3145,10.29,10.3,28747,10.3145,10.3145,10.29,10.3,28747,0.0,1.0
2021-12-02,10.3745,10.3745,10.3745,10.3745,97,10.3745,10.3745,10.3745,10.3745,97,0.0,1.0
2021-12-03,10.33,10.33,10.3,10.3,449,10.33,10.33,10.3,10.3,449,0.0,1.0
2021-12-06,10.3149,10.3149,10.29,10.3,3944,10.3149,10.3149,10.29,10.3,3944,0.0,1.0
2021-12-07,10.275,10.2802,10.275,10.28,309,10.275,10.2802,10.275,10.28,309,0.0,1.0
2021-12-08,10.28,10.305,10.28,10.305,500,10.28,10.305,10.28,10.305,500,0.0,1.0
2021-12-09,10.335,10.335,10.3,10.3,1830,10.335,10.335,10.3,10.3,1830,0.0,1.0
2021-12-10,10.2932,10.2932,10.2932,10.2932,138,10.2932,10.2932,10.2932,10.2932,138,0.0,1.0
2021-12-13,10.265,10.27,10.26,10.27,396,10.265,10.27,10.26,10.27,396,0.0,1.0
2021-12-14,10.355,10.355,10.34,10.3401,2900,10.355,10.355,10.34,10.3401,2900,0.0,1.0
2021-12-15,10.3196,10.41,10.31,10.37,1040,10.3196,10.41,10.31,10.37,1040,0.0,1.0
2021-12-16,10.1975,10.2,10.1975,10.2,14415,10.1975,10.2,10.1975,10.2,14415,0.0,1.0
2021-12-17,10.2067,10.2067,10.1401,10.15,436,10.2067,10.2067,10.1401,10.15,436,0.0,1.0
2021-12-20,10.255,10.255,10.21,10.21,694,10.255,10.255,10.21,10.21,694,0.0,1.0
2021-12-21,10.2602,10.2602,10.23,10.23,487,10.2602,10.2602,10.23,10.23,487,0.0,1.0
2021-12-22,10.1621,10.23,10.16,10.19,7722,10.1621,10.23,10.16,10.19,7722,0.0,1.0
2021-12-23,10.135,10.135,10.12,10.13,1101,10.135,10.135,10.12,10.13,1101,0.0,1.0
2021-12-27,10.1151,10.17,10.1151,10.17,2514,10.1151,10.17,10.1151,10.17,2514,0.0,1.0
2021-12-28,10.155,10.155,10.155,10.155,101,10.155,10.155,10.155,10.155,101,0.0,1.0
2021-12-29,10.1563,10.19,10.1563,10.19,602,10.1563,10.19,10.1563,10.19,602,0.0,1.0
2021-12-30,10.085,10.15,10.085,10.15,301,10.085,10.15,10.085,10.15,301,0.0,1.0
2021-12-31,9.9395,10.0398,9.9395,10.03,702,9.9395,10.0398,9.9395,10.03,702,0.0,1.0
2022-01-03,10.1672,10.1701,10.15,10.17,661,10.1672,10.1701,10.15,10.17,661,0.0,1.0
2022-01-04,10.095,10.095,10.095,10.095,99,10.095,10.095,10.095,10.095,99,0.0,1.0
2022-01-05,10.125,10.13,10.0899,10.0899,997,10.125,10.13,10.0899,10.0899,997,0.0,1.0
2022-01-06,10.245,10.245,10.2,10.23,2211,10.245,10.245,10.2,10.23,2211,0.0,1.0
2022-01-07,10.2071,10.2071,10.2071,10.2071,1,10.2071,10.2071,10.2071,10.2071,1,0.0,1.0
2022-01-10,10.175,10.175,10.175,10.175,33,10.175,10.175,10.175,10.175,33,0.0,1.0
2022-01-11,10.055,10.0801,10.055,10.0801,698,10.055,10.0801,10.055,10.0801,698,0.0,1.0
2022-01-12,10.0301,10.0699,10.0301,10.05,302,10.0301,10.0699,10.0301,10.05,302,0.0,1.0
2022-01-13,10.0647,10.0647,10.0647,10.0647,302,10.0647,10.0647,10.0647,10.0647,302,0.0,1.0
2022-01-14,10.0869,10.0869,10.0869,10.0869,27,10.0869,10.0869,10.0869,10.0869,27,0.0,1.0
2022-01-18,10.1044,10.1044,10.1,10.1,100,10.1044,10.1044,10.1,10.1,100,0.0,1.0
2022-01-19,9.9421,9.98,9.9421,9.98,356,9.9421,9.98,9.9421,9.98,356,0.0,1.0
2022-01-20,9.9664,9.9664,9.95,9.95,343,9.9664,9.9664,9.95,9.95,343,0.0,1.0
2022-01-21,10.0076,10.0076,10.0076,10.0076,22,10.0076,10.0076,10.0076,10.0076,22,0.0,1.0
2022-01-24,9.9464,9.96,9.9464,9.95,717,9.9464,9.96,9.9464,9.95,717,0.0,1.0
2022-01-25,9.915,9.915,9.9,9.9,717,9.915,9.915,9.9,9.9,717,0.0,1.0
2022-01-26,10.0825,10.09,9.99,9.99,754,10.0825,10.09,9.99,9.99,754,0.0,1.0
2022-01-27,10.2168,10.22,10.2168,10.22,800,10.2168,10.22,10.2168,10.22,800,0.0,1.0
2022-01-28,10.245,10.285,10.245,10.28,468,10.245,10.285,10.245,10.28,468,0.0,1.0
2022-01-31,10.2018,10.2018,10.1778,10.18,804,10.2018,10.2018,10.1778,10.18,804,0.0,1.0
2022-02-01,10.1804,10.29,10.16,10.16,19320,10.1804,10.29,10.16,10.16,19320,0.0,1.0
2022-02-02,10.15,10.18,10.13,10.18,1530,10.15,10.18,10.13,10.18,1530,0.0,1.0
2022-02-03,10.1505,10.18,10.15,10.18,500,10.1505,10.18,10.15,10.18,500,0.0,1.0
2022-02-04,10.1448,10.18,10.1448,10.18,403,10.1448,10.18,10.1448,10.18,403,0.0,1.0
2022-02-07,10.0604,10.11,10.06,10.11,1764,10.0604,10.11,10.06,10.11,1764,0.0,1.0
2022-02-08,10.021,10.06,10.02,10.06,1298,10.021,10.06,10.02,10.06,1298,0.0,1.0
2022-02-09,9.995,10.0,9.99,10.0,772,9.995,10.0,9.99,10.0,772,0.0,1.0
2022-02-10,10.0294,10.03,9.9584,9.9584,788,10.0294,10.03,9.9584,9.9584,788,0.0,1.0
2022-02-11,9.8277,9.9823,9.8277,9.9823,2517,9.8277,9.9823,9.8277,9.9823,2517,0.0,1.0
2022-02-14,9.7701,9.82,9.76,9.82,2670,9.7701,9.82,9.76,9.82,2670,0.0,1.0
2022-02-15,9.8757,9.9,9.87,9.89,4200,9.8757,9.9,9.87,9.89,4200,0.0,1.0
2022-02-16,9.7651,9.83,9.7651,9.83,2200,9.7651,9.83,9.7651,9.83,2200,0.0,1.0
2022-02-17,9.62,9.78,9.61,9.66,10257,9.62,9.78,9.61,9.66,10257,0.0,1.0
2022-02-18,9.625,9.6302,9.52,9.63,10915,9.625,9.6302,9.52,9.63,10915,0.0,1.0
2022-02-22,9.6049,9.64,9.57,9.58,2278,9.6049,9.64,9.57,9.58,2278,0.0,1.0
2022-02-23,9.55,9.59,9.55,9.59,2279,9.55,9.59,9.55,9.59,2279,0.0,1.0
2022-02-24,9.63,9.72,9.41,9.41,7857,9.63,9.72,9.41,9.41,7857,0.0,1.0
2022-02-25,9.6609,9.7,9.65,9.65,12068,9.6609,9.7,9.65,9.65,12068,0.0,1.0
2022-02-28,9.5644,9.75,9.5185,9.55,1794,9.5644,9.75,9.5185,9.55,1794,0.0,1.0
2022-03-01,9.3803,9.4899,9.37,9.47,2820,9.3803,9.4899,9.37,9.47,2820,0.0,1.0
2022-03-02,9.4754,9.52,9.46,9.48,2429,9.4754,9.52,9.46,9.48,2429,0.0,1.0
2022-03-03,9.4135,9.46,9.4135,9.46,233,9.4135,9.46,9.4135,9.46,233,0.0,1.0
2022-03-04,9.2585,9.34,9.2585,9.34,3999,9.2585,9.34,9.2585,9.34,3999,0.0,1.0
2022-03-07,9.1048,9.1799,9.1048,9.1799,361,9.1048,9.1799,9.1048,9.1799,361,0.0,1.0
2022-03-08,8.8168,8.96,8.73,8.96,1599,8.8168,8.96,8.73,8.96,1599,0.0,1.0
2022-03-09,9.1271,9.17,9.1271,9.16,1203,9.1271,9.17,9.1271,9.16,1203,0.0,1.0
2022-03-10,9.101,9.13,9.07,9.07,389,9.101,9.13,9.07,9.07,389,0.0,1.0
2022-03-11,9.1718,9.1718,9.1718,9.1718,3,9.1718,9.1718,9.1718,9.1718,3,0.0,1.0
2022-03-14,9.3227,9.3227,9.29,9.29,2145,9.3227,9.3227,9.29,9.29,2145,0.0,1.0
2022-03-15,9.5218,9.5218,9.47,9.48,997,9.5218,9.5218,9.47,9.48,997,0.0,1.0
2022-03-16,9.4704,9.58,9.47,9.58,604,9.4704,9.58,9.47,9.58,604,0.0,1.0
2022-03-17,9.4292,9.4292,9.38,9.38,132,9.4292,9.4292,9.38,9.38,132,0.0,1.0
2022-03-18,9.5207,9.5207,9.5207,9.5207,58,9.5207,9.5207,9.5207,9.5207,58,0.0,1.0
2022-03-21,9.4278,9.49,9.4278,9.49,137,9.4278,9.49,9.4278,9.49,137,0.0,1.0
2022-03-22,9.5052,9.5052,9.5052,9.5052,86,9.5052,9.5052,9.5052,9.5052,86,0.0,1.0
2022-03-23,9.3741,9.47,9.3741,9.4699,207,9.3741,9.47,9.3741,9.4699,207,0.0,1.0
2022-03-24,9.3001,9.3001,9.291,9.291,143,9.3001,9.3001,9.291,9.291,143,0.0,1.0
2022-03-25,9.3408,9.3902,9.3408,9.3902,153,9.3408,9.3902,9.3408,9.3902,153,0.0,1.0
2022-03-28,9.524,9.524,9.524,9.524,25,9.524,9.524,9.524,9.524,25,0.0,1.0
2022-03-29,9.516,9.516,9.516,9.516,3,9.516,9.516,9.516,9.516,3,0.0,1.0
2022-03-30,9.4402,9.46,9.4402,9.46,110,9.4402,9.46,9.4402,9.46,110,0.0,1.0
2022-03-31,9.465,9.465,9.465,9.465,126,9.465,9.465,9.465,9.465,126,0.0,1.0
2022-04-01,9.591,9.82,9.35,9.82,3022,9.591,9.82,9.35,9.82,3022,0.0,1.0
2022-04-04,9.4895,9.4895,9.45,9.45,156,9.4895,9.4895,9.45,9.45,156,0.0,1.0
2022-04-05,9.514,9.514,9.5,9.5111,616,9.514,9.514,9.5,9.5111,616,0.0,1.0
2022-04-06,9.4976,9.4976,9.43,9.43,162,9.4976,9.4976,9.43,9.43,162,0.0,1.0
2022-04-07,9.4619,9.4619,9.45,9.45,104,9.4619,9.4619,9.45,9.45,104,0.0,1.0
2022-04-08,9.4045,9.4045,9.4045,9.4045,82,9.4045,9.4045,9.4045,9.4045,82,0.0,1.0
2022-04-11,9.35,9.35,9.23,9.23,313,9.35,9.35,9.23,9.23,313,0.0,1.0
2022-04-12,9.2879,9.2879,9.28,9.28,101,9.2879,9.2879,9.28,9.28,101,0.0,1.0
2022-04-13,9.2399,9.2399,9.2399,9.2399,1,9.2399,9.2399,9.2399,9.2399,1,0.0,1.0
2022-04-14,9.27,9.27,9.27,9.27,81,9.27,9.27,9.27,9.27,81,0.0,1.0
2022-04-18,9.24,9.24,9.2,9.2,154,9.24,9.24,9.2,9.2,154,0.0,1.0
2022-04-19,9.3916,9.3916,9.3,9.3,500,9.3916,9.3916,9.3,9.3,500,0.0,1.0
2022-04-20,9.2734,9.2734,9.2734,9.2734,26,9.2734,9.2734,9.2734,9.2734,26,0.0,1.0
2022-04-21,9.3767,9.3767,9.3767,9.3767,0,9.3767,9.3767,9.3767,9.3767,0,0.0,1.0
2022-04-22,9.4672,9.47,9.46,9.46,233,9.4672,9.47,9.46,9.46,233,0.0,1.0
2022-04-25,9.4672,9.4672,9.4672,9.4672,88,9.4672,9.4672,9.4672,9.4672,88,0.0,1.0
2022-04-26,9.6222,9.63,9.6222,9.63,728,9.6222,9.63,9.6222,9.63,728,0.0,1.0
2022-04-27,9.6989,9.6989,9.6989,9.6989,147,9.6989,9.6989,9.6989,9.6989,147,0.0,1.0
2022-04-28,9.6496,9.78,9.6496,9.78,538,9.6496,9.78,9.6496,9.78,538,0.0,1.0
2022-04-29,9.72,9.72,9.72,9.72,305,9.72,9.72,9.72,9.72,305,0.0,1.0
2022-05-02,9.82,9.85,9.7987,9.85,900,9.82,9.85,9.7987,9.85,900,0.0,1.0
2022-05-03,9.808,9.81,9.79,9.79,457,9.808,9.81,9.79,9.79,457,0.0,1.0
2022-05-04,9.712,9.8,9.712,9.8,1217,9.712,9.8,9.712,9.8,1217,0.0,1.0
2022-05-05,9.7421,9.7421,9.7421,9.7421,10,9.7421,9.7421,9.7421,9.7421,10,0.0,1.0
2022-05-06,9.72,9.72,9.71,9.72,481,9.72,9.72,9.71,9.72,481,0.0,1.0
2022-05-09,9.87,9.87,9.87,9.87,225,9.87,9.87,9.87,9.87,225,0.0,1.0
2022-05-10,9.9552,9.9552,9.9552,9.9552,57,9.9552,9.9552,9.9552,9.9552,57,0.0,1.0
2022-05-11,9.8709,9.95,9.8709,9.95,1231,9.8709,9.95,9.8709,9.95,1231,0.0,1.0
2022-05-12,10.022,10.022,10.022,10.022,247,10.022,10.022,10.022,10.022,247,0.0,1.0
2022-05-13,10.0989,10.1,10.0989,10.1,223,10.0989,10.1,10.0989,10.1,223,0.0,1.0
2022-05-16,10.02,10.11,10.02,10.071,30522,10.02,10.11,10.02,10.071,30522,0.0,1.0
2022-05-17,10.075,10.075,10.075,10.075,71,10.075,10.075,10.075,10.075,71,0.0,1.0
2022-05-18,10.0739,10.0739,10.0739,10.0739,107,10.0739,10.0739,10.0739,10.0739,107,0.0,1.0
2022-05-19,9.94,9.96,9.94,9.96,275,9.94,9.96,9.94,9.96,275,0.0,1.0
2022-05-20,10.0301,10.0301,9.951,9.951,772,10.0301,10.0301,9.951,9.951,772,0.0,1.0
2022-05-23,9.885,9.885,9.885,9.885,227,9.885,9.885,9.885,9.885,227,0.0,1.0
2022-05-24,9.8199,9.8199,9.8199,9.8199,227,9.8199,9.8199,9.8199,9.8199,227,0.0,1.0
2022-05-25,9.8836,9.8836,9.8836,9.8836,3383,9.8836,9.8836,9.8836,9.8836,3383,0.0,1.0
2022-05-26,9.89,9.89,9.89,9.89,3383,9.89,9.89,9.89,9.89,3383,0.0,1.0
2022-05-27,9.895,9.895,9.861,9.861,111,9.895,9.895,9.861,9.861,111,0.0,1.0
2022-05-31,9.975,9.975,9.975,9.975,29,9.975,9.975,9.975,9.975,29,0.0,1.0
2022-06-01,9.92,9.94,9.9,9.94,30227,9.92,9.94,9.9,9.94,30227,0.0,1.0
2022-06-02,9.805,9.805,9.805,9.805,327,9.805,9.805,9.805,9.805,327,0.0,1.0
2022-06-03,9.9052,9.9251,9.9052,9.9251,1933,9.9052,9.9251,9.9052,9.9251,1933,0.0,1.0
2022-06-06,9.955,9.955,9.955,9.955,10,9.955,9.955,9.955,9.955,10,0.0,1.0
2022-06-07,9.8955,9.8955,9.8955,9.8955,19,9.8955,9.8955,9.8955,9.8955,19,0.0,1.0
2022-06-08,9.9,9.9,9.9,9.9,83,9.9,9.9,9.9,9.9,83,0.0,1.0
2022-06-09,9.9341,9.9341,9.9341,9.9341,3,9.9341,9.9341,9.9341,9.9341,3,0.0,1.0
2022-06-10,9.79,9.79,9.79,9.79,26,9.79,9.79,9.79,9.79,26,0.0,1.0
2022-06-13,10.0606,10.0606,10.0606,10.0606,22,10.0606,10.0606,10.0606,10.0606,22,0.0,1.0
2022-06-14,10.14,10.14,10.1,10.14,2723,10.14,10.14,10.1,10.14,2723,0.0,1.0
2022-06-15,10.02,10.1,9.96,10.06,30162,10.02,10.1,9.96,10.06,30162,0.0,1.0
2022-06-16,9.91,9.98,9.91,9.98,2292,9.91,9.98,9.91,9.98,2292,0.0,1.0
2022-06-17,9.9864,9.9864,9.9864,9.9864,12,9.9864,9.9864,9.9864,9.9864,12,0.0,1.0
2022-06-21,10.03,10.03,10.03,10.03,14,10.03,10.03,10.03,10.03,14,0.0,1.0
2022-06-22,9.97,9.97,9.94,9.94,467,9.97,9.97,9.94,9.94,467,0.0,1.0
2022-06-23,10.05,10.05,10.05,10.05,1,10.05,10.05,10.05,10.05,1,0.0,1.0
2022-06-24,10.0576,10.0576,10.03,10.035,315,10.0576,10.0576,10.03,10.035,315,0.0,1.0
2022-06-27,10.1041,10.1041,10.1041,10.1041,12,10.1041,10.1041,10.1041,10.1041,12,0.0,1.0
2022-06-28,10.1025,10.1025,10.1025,10.1025,2,10.1025,10.1025,10.1025,10.1025,2,0.0,1.0
2022-06-29,10.09,10.09,10.09,10.09,2,10.09,10.09,10.09,10.09,2,0.0,1.0
2022-06-30,10.1604,10.1604,10.0701,10.0701,283,10.1604,10.1604,10.0701,10.0701,283,0.0,1.0
2022-07-01,10.1647,10.1647,10.1647,10.1647,205,10.1647,10.1647,10.1647,10.1647,205,0.0,1.0
2022-07-05,10.38,10.4399,10.2,10.2,4700,10.38,10.4399,10.2,10.2,4700,0.0,1.0
2022-07-06,10.545,10.545,10.41,10.41,1018,10.545,10.545,10.41,10.41,1018,0.0,1.0
2022-07-07,10.605,10.605,10.605,10.605,1018,10.605,10.605,10.605,10.605,1018,0.0,1.0
2022-07-08,10.5911,10.76,10.53,10.76,1100,10.5911,10.76,10.53,10.76,1100,0.0,1.0
2022-07-11,10.59,10.65,10.52,10.52,1116,10.59,10.65,10.52,10.52,1116,0.0,1.0
2022-07-12,10.69,10.69,10.69,10.69,37,10.69,10.69,10.69,10.69,37,0.0,1.0
2022-07-13,10.645,10.74,10.645,10.74,122,10.645,10.74,10.645,10.74,122,0.0,1.0
2022-07-14,10.8199,10.98,10.8199,10.95,1120,10.8199,10.98,10.8199,10.95,1120,0.0,1.0
2022-07-15,10.8173,10.8173,10.8173,10.8173,67,10.8173,10.8173,10.8173,10.8173,67,0.0,1.0
2022-07-18,10.7597,10.8,10.7597,10.8,361,10.7597,10.8,10.7597,10.8,361,0.0,1.0
2022-07-19,10.8042,10.8042,10.8042,10.8042,86,10.8042,10.8042,10.8042,10.8042,86,0.0,1.0
2022-07-20,10.86,10.86,10.86,10.86,40,10.86,10.86,10.86,10.86,40,0.0,1.0
2022-07-21,10.76,10.76,10.76,10.76,50,10.76,10.76,10.76,10.76,50,0.0,1.0
2022-07-22,10.605,10.605,10.605,10.605,2,10.605,10.605,10.605,10.605,2,0.0,1.0
2022-07-25,10.6546,10.671,10.6546,10.671,255,10.6546,10.671,10.6546,10.671,255,0.0,1.0
2022-07-26,10.61,10.73,10.61,10.72,732,10.61,10.73,10.61,10.72,732,0.0,1.0
2022-07-27,10.5502,10.74,10.4901,10.4901,1659,10.5502,10.74,10.4901,10.4901,1659,0.0,1.0
2022-07-28,10.435,10.549,10.37,10.37,1802,10.435,10.549,10.37,10.37,1802,0.0,1.0
2022-07-29,10.44,10.4789,10.35,10.4789,1021,10.44,10.4789,10.35,10.4789,1021,0.0,1.0
2022-08-01,10.35,10.4499,10.24,10.4499,16397,10.35,10.4499,10.24,10.4499,16397,0.0,1.0
2022-08-02,10.3807,10.3807,10.3807,10.3807,24,10.3807,10.3807,10.3807,10.3807,24,0.0,1.0
2022-08-03,10.425,10.425,10.425,10.425,101,10.425,10.425,10.425,10.425,101,0.0,1.0
2022-08-04,10.21,10.21,10.21,10.21,159,10.21,10.21,10.21,10.21,159,0.0,1.0
2022-08-05,10.33,10.45,10.33,10.45,751,10.33,10.45,10.33,10.45,751,0.0,1.0
2022-08-08,10.26,10.26,10.26,10.26,20,10.26,10.26,10.26,10.26,20,0.0,1.0
2022-08-09,10.19,10.21,10.0,10.0,730,10.19,10.21,10.0,10.0,730,0.0,1.0
2022-08-10,10.245,10.245,10.245,10.245,153,10.245,10.245,10.245,10.245,153,0.0,1.0
2022-08-11,10.225,10.225,10.225,10.225,3,10.225,10.225,10.225,10.225,3,0.0,1.0
2022-08-12,10.165,10.165,10.165,10.165,4,10.165,10.165,10.165,10.165,4,0.0,1.0
2022-08-15,10.29,10.29,10.29,10.29,1,10.29,10.29,10.29,10.29,1,0.0,1.0
2022-08-16,10.312,10.312,10.312,10.312,92,10.312,10.312,10.312,10.312,92,0.0,1.0
2022-08-17,10.3752,10.52,10.25,10.26,703,10.3752,10.52,10.25,10.26,703,0.0,1.0
2022-08-18,10.4956,10.57,10.425,10.5195,1101,10.4956,10.57,10.425,10.5195,1101,0.0,1.0
2022-08-19,10.5101,10.5101,10.5101,10.5101,140,10.5101,10.5101,10.5101,10.5101,140,0.0,1.0
2022-08-22,10.6453,10.679,10.6453,10.669,502,10.6453,10.679,10.6453,10.669,502,0.0,1.0
2022-08-23,10.575,10.6,10.575,10.6,100,10.575,10.6,10.575,10.6,100,0.0,1.0
2022-08-24,10.4649,10.4649,10.4649,10.4649,20,10.4649,10.4649,10.4649,10.4649,20,0.0,1.0
2022-08-25,10.445,10.445,10.445,10.445,71,10.445,10.445,10.445,10.445,71,0.0,1.0
2022-08-26,10.624,10.624,10.57,10.57,118,10.624,10.624,10.57,10.57,118,0.0,1.0
2022-08-29,10.5699,10.6,10.5699,10.6,717,10.5699,10.6,10.5699,10.6,717,0.0,1.0
2022-08-30,10.74,10.74,10.74,10.74,100,10.74,10.74,10.74,10.74,100,0.0,1.0
2022-08-31,10.835,10.85,10.74,10.74,4116,10.835,10.85,10.74,10.74,4116,0.0,1.0
2022-09-01,10.8471,10.93,10.8,10.8,16214,10.8471,10.93,10.8,10.8,16214,0.0,1.0
2022-09-02,10.825,10.8639,10.78,10.78,377,10.825,10.8639,10.78,10.78,377,0.0,1.0
2022-09-06,10.9179,10.9299,10.84,10.89,4222,10.9179,10.9299,10.84,10.89,4222,0.0,1.0
2022-09-07,10.7518,10.7974,10.72,10.72,3244,10.7518,10.7974,10.72,10.72,3244,0.0,1.0
2022-09-08,10.7596,10.7596,10.63,10.75,431,10.7596,10.7596,10.63,10.75,431,0.0,1.0
2022-09-09,10.6849,10.7843,10.6849,10.7843,102,10.6849,10.7843,10.6849,10.7843,102,0.0,1.0
2022-09-12,10.6194,10.64,10.52,10.64,6283,10.6194,10.64,10.52,10.64,6283,0.0,1.0
2022-09-13,10.8505,10.86,10.75,10.75,1816,10.8505,10.86,10.75,10.75,1816,0.0,1.0
2022-09-14,10.825,10.9,10.68,10.68,1434,10.825,10.9,10.68,10.68,1434,0.0,1.0
2022-09-15,11.1236,11.21,11.005,11.005,8030,11.1236,11.21,11.005,11.005,8030,0.0,1.0
2022-09-16,11.1599,11.1599,11.05,11.07,1408,11.1599,11.1599,11.05,11.07,1408,0.0,1.0
2022-09-19,11.16,11.29,11.07,11.07,1111,11.16,11.29,11.07,11.07,1111,0.0,1.0
2022-09-20,11.2923,11.33,11.1478,11.16,4017,11.2923,11.33,11.1478,11.16,4017,0.0,1.0
2022-09-21,11.05,11.26,10.9756,11.26,8214,11.05,11.26,10.9756,11.26,8214,0.0,1.0
2022-09-22,11.0695,11.15,11.0695,11.13,9396,11.0695,11.15,11.0695,11.13,9396,0.0,1.0
2022-09-23,11.2946,11.41,11.1,11.1,11220,11.2946,11.41,11.1,11.1,11220,0.0,1.0
2022-09-26,11.375,11.47,11.28,11.44,9412,11.375,11.47,11.28,11.44,9412,0.0,1.0
2022-09-27,11.39,11.54,11.23,11.37,5985,11.39,11.54,11.23,11.37,5985,0.0,1.0
2022-09-28,11.0643,11.0876,11.061,11.07,3784,11.0643,11.0876,11.061,11.07,3784,0.0,1.0
2022-09-29,11.157,11.157,11.157,11.157,183,11.157,11.157,11.157,11.157,183,0.0,1.0
2022-09-30,11.2448,11.28,10.9401,10.95,8366,11.2448,11.28,10.9401,10.95,8366,0.0,1.0
2022-10-03,10.9122,10.92,10.8,10.87,7261,10.9122,10.92,10.8,10.87,7261,0.0,1.0
2022-10-04,10.73,10.91,10.73,10.76,938,10.73,10.91,10.73,10.76,938,0.0,1.0
2022-10-05,10.79,10.99,10.57,10.57,3036,10.79,10.99,10.57,10.57,3036,0.0,1.0
2022-10-06,10.755,10.9242,10.755,10.9242,17284,10.755,10.9242,10.755,10.9242,17284,0.0,1.0
2022-10-07,10.91,10.91,10.85,10.85,559,10.91,10.91,10.85,10.85,559,0.0,1.0
2022-10-10,11.21,11.33,10.97,11.22,13372,11.21,11.33,10.97,11.22,13372,0.0,1.0
2022-10-11,11.205,11.35,11.205,11.35,577,11.205,11.35,11.205,11.35,577,0.0,1.0
2022-10-12,11.1877,11.1877,11.1877,11.1877,77,11.1877,11.1877,11.1877,11.1877,77,0.0,1.0
2022-10-13,11.205,11.57,11.205,11.54,509,11.205,11.57,11.205,11.54,509,0.0,1.0
2022-10-14,11.43,11.43,11.22,11.275,973,11.43,11.43,11.22,11.275,973,0.0,1.0
2022-10-17,11.32,11.32,11.32,11.32,3,11.32,11.32,11.32,11.32,3,0.0,1.0
2022-10-18,11.265,11.32,11.265,11.3,1035,11.265,11.32,11.265,11.3,1035,0.0,1.0
2022-10-19,11.3651,11.3651,11.3651,11.3651,129,11.3651,11.3651,11.3651,11.3651,129,0.0,1.0
2022-10-20,11.39,11.42,11.36,11.36,997,11.39,11.42,11.36,11.36,997,0.0,1.0
2022-10-21,11.3595,11.41,11.3595,11.41,212,11.3595,11.41,11.3595,11.41,212,0.0,1.0
2022-10-24,11.295,11.3499,11.1,11.3499,6974,11.295,11.3499,11.1,11.3499,6974,0.0,1.0
2022-10-25,11.2434,11.365,11.2,11.365,1788,11.2434,11.365,11.2,11.365,1788,0.0,1.0
2022-10-26,11.34,11.35,11.2,11.2,4768,11.34,11.35,11.2,11.2,4768,0.0,1.0
2022-10-27,11.395,11.395,11.25,11.25,376,11.395,11.395,11.25,11.25,376,0.0,1.0
2022-10-28,11.475,11.475,11.31,11.31,1645,11.475,11.475,11.31,11.31,1645,0.0,1.0
2022-10-31,11.495,11.63,11.4,11.4,3758,11.495,11.63,11.4,11.4,3758,0.0,1.0
2022-11-01,11.355,11.355,11.3,11.3,862,11.355,11.355,11.3,11.3,862,0.0,1.0
2022-11-02,11.375,11.375,11.28,11.28,388,11.375,11.375,11.28,11.28,388,0.0,1.0
2022-11-03,11.6219,11.66,11.48,11.56,3784,11.6219,11.66,11.48,11.56,3784,0.0,1.0
2022-11-04,11.16,11.4,11.16,11.4,6213,11.16,11.4,11.16,11.4,6213,0.0,1.0
2022-11-07,11.0898,11.09,10.98,10.98,775,11.0898,11.09,10.98,10.98,775,0.0,1.0
2022-11-08,10.99,11.17,10.7808,11.17,7490,10.99,11.17,10.7808,11.17,7490,0.0,1.0
2022-11-09,11.045,11.045,10.75,10.895,12702,11.045,11.045,10.75,10.895,12702,0.0,1.0
2022-11-10,10.7215,11.0,10.7215,11.0,835,10.7215,11.0,10.7215,11.0,835,0.0,1.0
2022-11-11,10.645,10.645,10.645,10.645,6,10.645,10.645,10.645,10.645,6,0.0,1.0
2022-11-14,10.615,10.615,10.615,10.615,24,10.615,10.615,10.615,10.615,24,0.0,1.0
2022-11-15,10.555,10.555,10.41,10.45,1930,10.555,10.555,10.41,10.45,1930,0.0,1.0
2022-11-16,10.3933,10.67,10.33,10.39,13678,10.3933,10.67,10.33,10.39,13678,0.0,1.0
2022-11-17,10.58,10.76,10.01,10.04,1590,10.58,10.76,10.01,10.04,1590,0.0,1.0
2022-11-18,10.655,10.78,10.33,10.33,1006,10.655,10.78,10.33,10.33,1006,0.0,1.0
2022-11-21,10.7056,10.7443,10.7056,10.7443,537,10.7056,10.7443,10.7056,10.7443,537,0.0,1.0
2022-11-22,10.65,10.85,10.65,10.65,660,10.65,10.85,10.65,10.65,660,0.0,1.0
2022-11-23,10.6257,10.6257,10.525,10.525,112,10.6257,10.6257,10.525,10.525,112,0.0,1.0
2022-11-25,10.715,10.92,10.49,10.56,42141,10.715,10.92,10.49,10.56,42141,0.0,1.0
2022-11-28,10.7352,11.0,10.5,10.71,30710,10.7352,11.0,10.5,10.71,30710,0.0,1.0
2022-11-29,10.73,10.95,10.52,10.57,22572,10.73,10.95,10.52,10.57,22572,0.0,1.0
2022-11-30,10.7287,10.9,10.7287,10.85,3516,10.7287,10.9,10.7287,10.85,3516,0.0,1.0
2022-12-01,10.451,10.85,10.26,10.85,22989,10.451,10.85,10.26,10.85,22989,0.0,1.0
2022-12-02,10.51,10.51,10.01,10.28,6068,10.51,10.51,10.01,10.28,6068,0.0,1.0
2022-12-05,10.65,10.65,10.65,10.65,28,10.65,10.65,10.65,10.65,28,0.0,1.0
2022-12-06,10.63,10.63,10.63,10.63,28,10.63,10.63,10.63,10.63,28,0.0,1.0
2022-12-07,10.4798,10.8,10.44,10.725,14146,10.4798,10.8,10.44,10.725,14146,0.0,1.0
2022-12-08,10.525,10.555,10.34,10.555,955,10.525,10.555,10.34,10.555,955,0.0,1.0
2022-12-09,10.5,10.5,10.5,10.5,59,10.5,10.5,10.5,10.5,59,0.0,1.0
2022-12-12,10.575,10.93,10.575,10.91,596,10.575,10.93,10.575,10.91,596,0.0,1.0
2022-12-13,10.42,10.42,10.13,10.15,7972,10.42,10.42,10.13,10.15,7972,0.0,1.0
2022-12-14,10.44,10.44,10.44,10.44,4,10.44,10.44,10.44,10.44,4,0.0,1.0
2022-12-15,10.665,10.87,10.665,10.87,700,10.665,10.87,10.665,10.87,700,0.0,1.0
2022-12-16,10.52,10.52,10.36,10.36,319,10.52,10.52,10.36,10.36,319,0.0,1.0
2022-12-19,10.635,10.8,10.635,10.7799,615,10.635,10.8,10.635,10.7799,615,0.0,1.0
2022-12-20,10.3413,10.6,10.26,10.56,20609,10.3413,10.6,10.26,10.56,20609,0.0,1.0
2022-12-21,10.32,10.32,10.26,10.26,591,10.32,10.32,10.26,10.26,591,0.0,1.0
2022-12-22,10.585,10.585,10.585,10.585,27,10.585,10.585,10.585,10.585,27,0.0,1.0
2022-12-23,10.475,10.475,10.475,10.475,59,10.475,10.475,10.475,10.475,59,0.0,1.0
2022-12-27,10.435,10.435,10.3124,10.3124,767,10.435,10.435,10.3124,10.3124,767,0.0,1.0
2022-12-28,10.4,10.4363,10.381,10.4363,639,10.4,10.4363,10.381,10.4363,639,0.0,1.0
2022-12-29,10.32,10.33,9.95,9.95,510,10.32,10.33,9.95,9.95,510,0.0,1.0
2022-12-30,10.43,10.43,10.201,10.21,1191,10.43,10.43,10.201,10.21,1191,0.0,1.0
2023-01-03,10.4401,10.7,9.81,9.95,10057,10.4401,10.7,9.81,9.95,10057,0.0,1.0
2023-01-04,10.41,10.71,10.41,10.71,102,10.41,10.71,10.41,10.71,102,0.0,1.0
2023-01-05,10.21,10.21,10.12,10.2,734,10.21,10.21,10.12,10.2,734,0.0,1.0
2023-01-06,10.1,10.21,10.1,10.21,175,10.1,10.21,10.1,10.21,175,0.0,1.0
2023-01-09,10.1458,10.1458,10.1458,10.1458,37,10.1458,10.1458,10.1458,10.1458,37,0.0,1.0
2023-01-10,10.03,10.045,10.03,10.045,103,10.03,10.045,10.03,10.045,103,0.0,1.0
2023-01-11,10.145,10.33,10.145,10.33,302,10.145,10.33,10.145,10.33,302,0.0,1.0
2023-01-12,10.12,10.135,10.12,10.135,100,10.12,10.135,10.12,10.135,100,0.0,1.0
2023-01-13,9.6923,10.13,9.66,10.125,3222,9.6923,10.13,9.66,10.125,3222,0.0,1.0
2023-01-17,10.0,10.17,9.82,9.82,390,10.0,10.17,9.82,9.82,390,0.0,1.0
2023-01-18,9.91,10.02,9.91,10.02,100,9.91,10.02,9.91,10.02,100,0.0,1.0
2023-01-19,9.81,9.81,9.81,9.81,100,9.81,9.81,9.81,9.81,100,0.0,1.0
2023-01-20,9.73,9.78,9.73,9.78,543,9.73,9.78,9.73,9.78,543,0.0,1.0
2023-01-23,9.85,9.85,9.75,9.75,441,9.85,9.85,9.75,9.75,441,0.0,1.0
2023-01-24,9.7621,9.7621,9.67,9.76,1758,9.7621,9.7621,9.67,9.76,1758,0.0,1.0
2023-01-25,9.6756,9.6756,9.63,9.6501,917,9.6756,9.6756,9.63,9.6501,917,0.0,1.0
2023-01-26,9.8258,9.8258,9.7,9.7,4854,9.8258,9.8258,9.7,9.7,4854,0.0,1.0
2023-01-27,9.935,9.935,9.935,9.935,4854,9.935,9.935,9.935,9.935,4854,0.0,1.0
2023-01-30,9.825,10.06,9.825,10.04,5093,9.825,10.06,9.825,10.04,5093,0.0,1.0
2023-01-31,9.915,9.915,9.79,9.79,799,9.915,9.915,9.79,9.79,799,0.0,1.0
2023-02-01,9.825,9.87,9.74,9.87,6278,9.825,9.87,9.74,9.87,6278,0.0,1.0
2023-02-02,9.8905,9.8905,9.75,9.75,231,9.8905,9.8905,9.75,9.75,231,0.0,1.0
2023-02-03,10.1,10.1,9.99,9.99,904,10.1,10.1,9.99,9.99,904,0.0,1.0
2023-02-06,10.1266,10.1266,9.94,9.94,8236,10.1266,10.1266,9.94,9.94,8236,0.0,1.0
2023-02-07,10.17,10.17,10.17,10.17,25,10.17,10.17,10.17,10.17,25,0.0,1.0
2023-02-08,10.265,10.365,10.265,10.36,2001,10.265,10.365,10.265,10.36,2001,0.0,1.0
2023-02-09,10.23,10.23,9.99,9.99,250,10.23,10.23,9.99,9.99,250,0.0,1.0
2023-02-10,10.1232,10.1232,10.1232,10.1232,102,10.1232,10.1232,10.1232,10.1232,102,0.0,1.0
2023-02-13,10.2952,10.2952,10.2952,10.2952,10,10.2952,10.2952,10.2952,10.2952,10,0.0,1.0
2023-02-14,10.36,10.36,10.36,10.36,15,10.36,10.36,10.36,10.36,15,0.0,1.0
2023-02-15,10.405,10.405,10.35,10.35,253,10.405,10.405,10.35,10.35,253,0.0,1.0
2023-02-16,10.499,10.51,10.499,10.51,654,10.499,10.51,10.499,10.51,654,0.0,1.0
2023-02-17,10.3818,10.7,10.0901,10.7,2325,10.3818,10.7,10.0901,10.7,2325,0.0,1.0
2023-02-21,10.332,10.332,10.2,10.24,2000,10.332,10.332,10.2,10.24,2000,0.0,1.0
2023-02-22,10.44,10.44,10.24,10.24,2008,10.44,10.44,10.24,10.24,2008,0.0,1.0
2023-02-23,10.35,10.35,10.35,10.35,96,10.35,10.35,10.35,10.35,96,0.0,1.0
2023-02-24,10.4218,10.69,10.36,10.69,1067,10.4218,10.69,10.36,10.69,1067,0.0,1.0
2023-02-27,10.4389,10.4389,10.18,10.38,1671,10.4389,10.4389,10.18,10.38,1671,0.0,1.0
2023-02-28,10.4132,10.4132,10.18,10.18,921,10.4132,10.4132,10.18,10.18,921,0.0,1.0
2023-03-01,10.415,10.415,10.36,10.36,945,10.415,10.415,10.36,10.36,945,0.0,1.0
2023-03-02,10.38,10.38,10.18,10.18,389,10.38,10.38,10.18,10.18,389,0.0,1.0
2023-03-03,10.2704,10.2704,10.2704,10.2704,389,10.2704,10.2704,10.2704,10.2704,389,0.0,1.0
2023-03-06,10.34,10.34,10.14,10.14,456,10.34,10.34,10.14,10.14,456,0.0,1.0
2023-03-07,10.515,10.74,10.515,10.74,729,10.515,10.74,10.515,10.74,729,0.0,1.0
2023-03-08,10.5,10.5,10.5,10.5,10,10.5,10.5,10.5,10.5,10,0.0,1.0
2023-03-09,10.405,10.64,10.3367,10.3882,7746,10.405,10.64,10.3367,10.3882,7746,0.0,1.0
2023-03-10,10.2256,10.4999,10.1406,10.49,1795,10.2256,10.4999,10.1406,10.49,1795,0.0,1.0
2023-03-13,10.035,10.035,9.85,9.86,9225,10.035,10.035,9.85,9.86,9225,0.0,1.0
2023-03-14,10.06,10.106,9.87,9.87,1121,10.06,10.106,9.87,9.87,1121,0.0,1.0
2023-03-15,10.02,10.02,9.8944,9.8944,102,10.02,10.02,9.8944,9.8944,102,0.0,1.0
2023-03-16,9.985,10.1599,9.81,10.1599,955,9.985,10.1599,9.81,10.1599,955,0.0,1.0
2023-03-17,9.715,9.715,9.51,9.51,2241,9.715,9.715,9.51,9.51,2241,0.0,1.0
2023-03-20,9.6043,9.73,9.6043,9.73,2183,9.6043,9.73,9.6043,9.73,2183,0.0,1.0
2023-03-21,9.82,9.93,9.74,9.74,3950,9.82,9.93,9.74,9.74,3950,0.0,1.0
2023-03-22,9.715,9.87,9.6,9.6,4030,9.715,9.87,9.6,9.6,4030,0.0,1.0
2023-03-23,9.5799,9.5799,9.5799,9.5799,13,9.5799,9.5799,9.5799,9.5799,13,0.0,1.0
2023-03-24,9.58,9.58,9.58,9.58,2510,9.58,9.58,9.58,9.58,2510,0.0,1.0
2023-03-27,9.7497,9.8,9.68,9.7,1847,9.7497,9.8,9.68,9.7,1847,0.0,1.0
2023-03-28,9.7745,9.805,9.7745,9.805,2032,9.7745,9.805,9.7745,9.805,2032,0.0,1.0
2023-03-29,9.8099,9.8099,9.8099,9.8099,1,9.8099,9.8099,9.8099,9.8099,1,0.0,1.0
2023-03-30,9.6996,9.6996,9.6996,9.6996,1,9.6996,9.6996,9.6996,9.6996,1,0.0,1.0
2023-03-31,9.72,9.72,9.72,9.72,33,9.72,9.72,9.72,9.72,33,0.0,1.0
2023-04-03,9.6897,9.6897,9.6,9.6,533,9.6897,9.6897,9.6,9.6,533,0.0,1.0
2023-04-04,9.5489,9.5489,9.5489,9.5489,121,9.5489,9.5489,9.5489,9.5489,121,0.0,1.0
2023-04-05,9.5199,9.5199,9.5,9.5,162,9.5199,9.5199,9.5,9.5,162,0.0,1.0
2023-04-06,9.48,9.73,9.48,9.73,203,9.48,9.73,9.48,9.73,203,0.0,1.0
2023-04-10,9.6847,9.6847,9.6847,9.6847,40,9.6847,9.6847,9.6847,9.6847,40,0.0,1.0
2023-04-11,9.6199,9.6199,9.6199,9.6199,63,9.6199,9.6199,9.6199,9.6199,63,0.0,1.0
2023-04-12,9.5995,9.5995,9.465,9.465,470,9.5995,9.5995,9.465,9.465,470,0.0,1.0
2023-04-13,9.4841,9.4841,9.4841,9.4841,337,9.4841,9.4841,9.4841,9.4841,337,0.0,1.0
2023-04-14,9.6446,9.6446,9.6446,9.6446,84,9.6446,9.6446,9.6446,9.6446,84,0.0,1.0
2023-04-17,9.6897,9.86,9.6897,9.86,405,9.6897,9.86,9.6897,9.86,405,0.0,1.0
2023-04-18,9.6292,9.679,9.6292,9.679,130,9.6292,9.679,9.6292,9.679,130,0.0,1.0
2023-04-19,9.6207,9.76,9.53,9.76,1101,9.6207,9.76,9.53,9.76,1101,0.0,1.0
2023-04-20,9.63,9.63,9.63,9.63,107,9.63,9.63,9.63,9.63,107,0.0,1.0
2023-04-21,9.7597,9.91,9.7597,9.91,135,9.7597,9.91,9.7597,9.91,135,0.0,1.0
2023-04-24,9.6516,9.6516,9.58,9.58,429,9.6516,9.6516,9.58,9.58,429,0.0,1.0
2023-04-25,9.7048,9.7048,9.7048,9.7048,429,9.7048,9.7048,9.7048,9.7048,429,0.0,1.0
2023-04-26,9.78,9.78,9.7,9.78,472,9.78,9.78,9.7,9.78,472,0.0,1.0
2023-04-27,9.814,9.814,9.74,9.74,333,9.814,9.814,9.74,9.74,333,0.0,1.0
2023-04-28,9.675,9.82,9.675,9.82,4782,9.675,9.82,9.675,9.82,4782,0.0,1.0
2023-05-01,9.7,9.88,9.7,9.88,546,9.7,9.88,9.7,9.88,546,0.0,1.0
2023-05-02,9.5496,9.555,9.51,9.51,347,9.5496,9.555,9.51,9.51,347,0.0,1.0
2023-05-03,9.5453,9.5557,9.5453,9.555,614,9.5453,9.5557,9.5453,9.555,614,0.0,1.0
2023-05-04,9.37,9.37,9.37,9.37,7,9.37,9.37,9.37,9.37,7,0.0,1.0
2023-05-05,9.6247,9.6247,9.6247,9.6247,1,9.6247,9.6247,9.6247,9.6247,1,0.0,1.0
2023-05-08,9.5558,9.5558,9.5558,9.5558,105,9.5558,9.5558,9.5558,9.5558,105,0.0,1.0
2023-05-09,9.5099,9.515,9.5099,9.515,253,9.5099,9.515,9.5099,9.515,253,0.0,1.0
2023-05-10,9.5483,9.5483,9.5483,9.5483,60,9.5483,9.5483,9.5483,9.5483,60,0.0,1.0
2023-05-11,9.61,9.61,9.61,9.61,34,9.61,9.61,9.61,9.61,34,0.0,1.0
2023-05-12,9.6452,9.7799,9.53,9.53,512,9.6452,9.7799,9.53,9.53,512,0.0,1.0
2023-05-15,9.5,9.61,9.46,9.5605,4453,9.5,9.61,9.46,9.5605,4453,0.0,1.0
2023-05-16,9.7446,9.85,9.7446,9.85,449,9.7446,9.85,9.7446,9.85,449,0.0,1.0
2023-05-17,9.87,9.9499,9.7841,9.89,1885,9.87,9.9499,9.7841,9.89,1885,0.0,1.0
2023-05-18,9.9552,10.1,9.9552,10.0,8643,9.9552,10.1,9.9552,10.0,8643,0.0,1.0
2023-05-19,9.815,10.0,9.66,10.0,664,9.815,10.0,9.66,10.0,664,0.0,1.0
2023-05-22,9.83,9.95,9.83,9.95,2651,9.83,9.95,9.83,9.95,2651,0.0,1.0
2023-05-23,9.816,10.01,9.63,9.63,2190,9.816,10.01,9.63,9.63,2190,0.0,1.0
2023-05-24,9.84,9.96,9.69,9.86,1327,9.84,9.96,9.69,9.86,1327,0.0,1.0
2023-05-25,9.93,10.12,9.93,10.01,539,9.93,10.12,9.93,10.01,539,0.0,1.0
2023-05-26,10.05,10.05,9.94,9.94,714,10.05,10.05,9.94,9.94,714,0.0,1.0
2023-05-30,9.891,10.0625,9.805,10.0,503,9.891,10.0625,9.805,10.0,503,0.0,1.0
2023-05-31,9.84,10.0599,9.84,10.0599,461,9.84,10.0599,9.84,10.0599,461,0.0,1.0
2023-06-01,9.85,9.85,9.715,9.72,4907,9.85,9.85,9.715,9.72,4907,0.0,1.0
2023-06-02,9.9203,9.9203,9.66,9.67,1635,9.9203,9.9203,9.66,9.67,1635,0.0,1.0
2023-06-05,9.87,9.87,9.42,9.57,100,9.87,9.87,9.42,9.57,100,0.0,1.0
2023-06-06,9.875,9.875,9.74,9.74,942,9.875,9.875,9.74,9.74,942,0.0,1.0
2023-06-07,10.0,10.0,9.92,9.92,212,10.0,10.0,9.92,9.92,212,0.0,1.0
2023-06-08,9.91,10.03,9.91,10.0,2512,9.91,10.03,9.91,10.0,2512,0.0,1.0
2023-06-09,9.8702,9.8702,9.8702,9.8702,25,9.8702,9.8702,9.8702,9.8702,25,0.0,1.0
2023-06-12,9.8912,9.8912,9.87,9.87,101,9.8912,9.8912,9.87,9.87,101,0.0,1.0
2023-06-13,9.9711,9.9711,9.9711,9.9711,138,9.9711,9.9711,9.9711,9.9711,138,0.0,1.0
2023-06-14,9.9951,10.118,9.9951,10.09,794,9.9951,10.118,9.9951,10.09,794,0.0,1.0
2023-06-15,9.9003,9.9003,9.45,9.45,1207,9.9003,9.9003,9.45,9.45,1207,0.0,1.0
2023-06-16,9.9068,9.9068,9.74,9.74,319,9.9068,9.9068,9.74,9.74,319,0.0,1.0
2023-06-20,10.0152,10.2,10.0152,10.2,650,10.0152,10.2,10.0152,10.2,650,0.0,1.0
2023-06-21,10.056,10.056,9.94,9.95,316,10.056,10.056,9.94,9.95,316,0.0,1.0
2023-06-22,10.1,10.2,10.01,10.01,509,10.1,10.2,10.01,10.01,509,0.0,1.0
2023-06-23,10.1001,10.1001,10.1,10.1,259,10.1001,10.1001,10.1,10.1,259,0.0,1.0
2023-06-26,10.05,10.05,10.05,10.05,200,10.05,10.05,10.05,10.05,200,0.0,1.0
2023-06-27,10.0905,10.1,10.05,10.05,1156,10.0905,10.1,10.05,10.05,1156,0.0,1.0
2023-06-28,10.1753,10.1753,10.1753,10.1753,92,10.1753,10.1753,10.1753,10.1753,92,0.0,1.0
2023-06-29,10.1851,10.34,10.0601,10.3399,1713,10.1851,10.34,10.0601,10.3399,1713,0.0,1.0
2023-06-30,10.1401,10.35,10.1401,10.35,144,10.1401,10.35,10.1401,10.35,144,0.0,1.0
2023-07-03,10.1002,10.24,10.1002,10.24,768,10.1002,10.24,10.1002,10.24,768,0.0,1.0
2023-07-05,10.1851,10.1851,9.96,10.155,1266,10.1851,10.1851,9.96,10.155,1266,0.0,1.0
2023-07-06,10.1704,10.2499,10.02,10.02,57384,10.1704,10.2499,10.02,10.02,57384,0.0,1.0
2023-07-07,10.165,10.165,10.165,10.165,11,10.165,10.165,10.165,10.165,11,0.0,1.0
2023-07-10,10.0849,10.0849,10.0849,10.0849,105,10.0849,10.0849,10.0849,10.0849,105,0.0,1.0
2023-07-11,10.1003,10.1003,10.1003,10.1003,16,10.1003,10.1003,10.1003,10.1003,16,0.0,1.0
2023-07-12,9.9203,9.9203,9.54,9.54,1570,9.9203,9.9203,9.54,9.54,1570,0.0,1.0
2023-07-13,9.8953,9.8953,9.88,9.88,439,9.8953,9.8953,9.88,9.88,439,0.0,1.0
2023-07-14,9.9803,9.9803,9.9803,9.9803,106,9.9803,9.9803,9.9803,9.9803,106,0.0,1.0
2023-07-17,10.0699,10.0699,10.0699,10.0699,28,10.0699,10.0699,10.0699,10.0699,28,0.0,1.0
2023-07-18,9.8801,9.8801,9.8801,9.8801,102,9.8801,9.8801,9.8801,9.8801,102,0.0,1.0
2023-07-19,9.8901,10.04,9.75,9.75,345,9.8901,10.04,9.75,9.75,345,0.0,1.0
2023-07-20,9.9416,9.9416,9.9416,9.9416,10,9.9416,9.9416,9.9416,9.9416,10,0.0,1.0
2023-07-21,10.0152,10.0152,9.91,9.91,136,10.0152,10.0152,9.91,9.91,136,0.0,1.0
2023-07-24,9.9359,9.9359,9.86,9.86,708,9.9359,9.9359,9.86,9.86,708,0.0,1.0
2023-07-25,9.8956,9.8956,9.8956,9.8956,232,9.8956,9.8956,9.8956,9.8956,232,0.0,1.0
2023-07-26,9.8955,9.8955,9.8955,9.8955,152,9.8955,9.8955,9.8955,9.8955,152,0.0,1.0
2023-07-27,10.0501,10.0501,10.0501,10.0501,22,10.0501,10.0501,10.0501,10.0501,22,0.0,1.0
2023-07-28,9.9951,9.9951,9.9951,9.9951,22,9.9951,9.9951,9.9951,9.9951,22,0.0,1.0
2023-07-31,9.9967,10.13,9.87,10.11,2629,9.9967,10.13,9.87,10.11,2629,0.0,1.0
2023-08-01,10.0759,10.21,9.95,9.95,621,10.0759,10.21,9.95,9.95,621,0.0,1.0
2023-08-02,10.18,10.18,10.18,10.18,171,10.18,10.18,10.18,10.18,171,0.0,1.0
2023-08-03,10.1313,10.299,10.1313,10.17,912,10.1313,10.299,10.1313,10.17,912,0.0,1.0
2023-08-04,10.17,10.17,10.17,10.17,1,10.17,10.17,10.17,10.17,1,0.0,1.0
2023-08-07,10.165,10.165,10.165,10.165,24,10.165,10.165,10.165,10.165,24,0.0,1.0
2023-08-08,10.1776,10.1776,10.1,10.1,473,10.1776,10.1776,10.1,10.1,473,0.0,1.0
2023-08-09,10.3298,10.3298,10.3298,10.3298,101,10.3298,10.3298,10.3298,10.3298,101,0.0,1.0
2023-08-10,10.21,10.21,10.21,10.21,140,10.21,10.21,10.21,10.21,140,0.0,1.0
2023-08-11,10.22,10.22,10.22,10.22,51,10.22,10.22,10.22,10.22,51,0.0,1.0
2023-08-14,10.235,10.235,10.235,10.235,2,10.235,10.235,10.235,10.235,2,0.0,1.0
2023-08-15,10.3,10.3,10.3,10.3,1114,10.3,10.3,10.3,10.3,1114,0.0,1.0
2023-08-16,10.4008,10.4008,10.3,10.3,1413,10.4008,10.4008,10.3,10.3,1413,0.0,1.0
2023-08-17,10.48,10.5,10.3268,10.45,6589,10.48,10.5,10.3268,10.45,6589,0.0,1.0
2023-08-18,10.4209,10.52,10.4209,10.52,195,10.4209,10.52,10.4209,10.52,195,0.0,1.0
2023-08-21,10.375,10.375,10.352,10.3613,2503,10.375,10.375,10.352,10.3613,2503,0.0,1.0
2023-08-22,10.3621,10.3621,10.35,10.35,2383,10.3621,10.3621,10.35,10.35,2383,0.0,1.0
2023-08-23,10.36,10.36,10.36,10.36,68,10.36,10.36,10.36,10.36,68,0.0,1.0
2023-08-24,10.35,10.35,10.35,10.35,68,10.35,10.35,10.35,10.35,68,0.0,1.0
2023-08-25,10.39,10.39,10.19,10.19,579,10.39,10.39,10.19,10.19,579,0.0,1.0
2023-08-28,10.355,10.355,10.355,10.355,58,10.355,10.355,10.355,10.355,58,0.0,1.0
2023-08-29,10.3,10.3,10.3,10.3,24,10.3,10.3,10.3,10.3,24,0.0,1.0
2023-08-30,10.205,10.205,10.205,10.205,16,10.205,10.205,10.205,10.205,16,0.0,1.0
2023-08-31,10.28,10.28,9.61,9.61,1051,10.28,10.28,9.61,9.61,1051,0.0,1.0
2023-09-01,10.2753,10.2753,10.2753,10.2753,4,10.2753,10.2753,10.2753,10.2753,4,0.0,1.0
2023-09-05,10.33,10.55,10.33,10.52,1187,10.33,10.55,10.33,10.52,1187,0.0,1.0
2023-09-06,10.37,10.549,10.37,10.5068,561,10.37,10.549,10.37,10.5068,561,0.0,1.0
2023-09-07,10.3575,10.3575,10.3575,10.3575,561,10.3575,10.3575,10.3575,10.3575,561,0.0,1.0
2023-09-08,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2023-09-11,10.34,10.34,10.34,10.34,39,10.34,10.34,10.34,10.34,39,0.0,1.0
2023-09-12,10.44,10.44,10.44,10.44,141,10.44,10.44,10.44,10.44,141,0.0,1.0
2023-09-13,10.46,10.94,10.46,10.94,1604,10.46,10.94,10.46,10.94,1604,0.0,1.0
2023-09-14,10.46,10.69,10.46,10.69,908,10.46,10.69,10.46,10.69,908,0.0,1.0
2023-09-15,10.38,10.38,10.38,10.38,84,10.38,10.38,10.38,10.38,84,0.0,1.0
2023-09-18,10.35,10.55,10.18,10.55,1247,10.35,10.55,10.18,10.55,1247,0.0,1.0
2023-09-19,10.375,10.535,10.375,10.53,907,10.375,10.535,10.375,10.53,907,0.0,1.0
2023-09-20,10.31,10.31,10.13,10.31,597,10.31,10.31,10.13,10.31,597,0.0,1.0
2023-09-21,10.435,10.435,10.435,10.435,60,10.435,10.435,10.435,10.435,60,0.0,1.0
2023-09-22,10.37,10.37,10.37,10.37,3,10.37,10.37,10.37,10.37,3,0.0,1.0
2023-09-25,10.46,10.61,10.46,10.55,1697,10.46,10.61,10.46,10.55,1697,0.0,1.0
2023-09-26,10.505,10.505,10.321,10.321,716,10.505,10.505,10.321,10.321,716,0.0,1.0
2023-09-27,10.5952,10.5952,10.44,10.442,889,10.5952,10.5952,10.44,10.442,889,0.0,1.0
2023-09-28,10.613,10.613,10.46,10.46,1583,10.613,10.613,10.46,10.46,1583,0.0,1.0
2023-09-29,10.775,10.775,10.6,10.6,302,10.775,10.775,10.6,10.6,302,0.0,1.0
2023-10-02,10.83,10.85,10.7,10.7,2402,10.83,10.85,10.7,10.7,2402,0.0,1.0
2023-10-03,10.855,10.855,10.85,10.85,546,10.855,10.855,10.85,10.85,546,0.0,1.0
2023-10-04,10.86,10.86,10.86,10.86,43,10.86,10.86,10.86,10.86,43,0.0,1.0
2023-10-05,11.0484,11.0484,10.84,10.84,3032,11.0484,11.0484,10.84,10.84,3032,0.0,1.0
2023-10-06,11.005,11.005,11.0,11.0,345,11.005,11.005,11.0,11.0,345,0.0,1.0
2023-10-09,10.8096,10.8096,10.63,10.63,681,10.8096,10.8096,10.63,10.63,681,0.0,1.0
2023-10-10,10.83,10.83,10.83,10.83,51,10.83,10.83,10.83,10.83,51,0.0,1.0
2023-10-11,10.73,10.73,10.73,10.73,124,10.73,10.73,10.73,10.73,124,0.0,1.0
2023-10-12,10.725,10.93,10.725,10.93,248,10.725,10.93,10.725,10.93,248,0.0,1.0
2023-10-13,10.43,10.62,10.43,10.62,232,10.43,10.62,10.43,10.62,232,0.0,1.0
2023-10-16,10.505,10.505,10.43,10.43,6386,10.505,10.505,10.43,10.43,6386,0.0,1.0
2023-10-17,10.44,10.64,10.27,10.64,1804,10.44,10.64,10.27,10.64,1804,0.0,1.0
2023-10-18,10.2556,10.368,10.05,10.1444,848,10.2556,10.368,10.05,10.1444,848,0.0,1.0
2023-10-19,10.1774,10.1774,10.1774,10.1774,21,10.1774,10.1774,10.1774,10.1774,21,0.0,1.0
2023-10-20,10.15,10.15,9.94,10.1,1045,10.15,10.15,9.94,10.1,1045,0.0,1.0
2023-10-23,10.17,10.4,10.17,10.4,1247,10.17,10.4,10.17,10.4,1247,0.0,1.0
2023-10-24,10.185,10.25,10.185,10.25,830,10.185,10.25,10.185,10.25,830,0.0,1.0
2023-10-25,10.125,10.125,10.125,10.125,31,10.125,10.125,10.125,10.125,31,0.0,1.0
2023-10-26,10.115,10.3,10.115,10.3,627,10.115,10.3,10.115,10.3,627,0.0,1.0
2023-10-27,9.9584,9.9584,9.9584,9.9584,326,9.9584,9.9584,9.9584,9.9584,326,0.0,1.0
2023-10-30,10.02,10.02,10.0,10.02,821,10.02,10.02,10.0,10.02,821,0.0,1.0
2023-10-31,10.145,10.145,10.145,10.145,23,10.145,10.145,10.145,10.145,23,0.0,1.0
2023-11-01,10.155,10.19,10.155,10.188,565,10.155,10.19,10.155,10.188,565,0.0,1.0
2023-11-02,10.145,10.145,10.145,10.145,122,10.145,10.145,10.145,10.145,122,0.0,1.0
2023-11-03,10.1,10.1,10.1,10.1,133,10.1,10.1,10.1,10.1,133,0.0,1.0
2023-11-06,10.17,10.17,10.17,10.17,259,10.17,10.17,10.17,10.17,259,0.0,1.0
2023-11-07,10.26,10.26,10.26,10.26,259,10.26,10.26,10.26,10.26,259,0.0,1.0
2023-11-08,10.305,10.305,10.26,10.26,271,10.305,10.305,10.26,10.26,271,0.0,1.0
2023-11-09,10.3,10.3,10.1201,10.2213,5732,10.3,10.3,10.1201,10.2213,5732,0.0,1.0
2023-11-10,10.45,10.45,10.23,10.3,835,10.45,10.45,10.23,10.3,835,0.0,1.0
2023-11-13,10.4,10.4,10.4,10.4,51,10.4,10.4,10.4,10.4,51,0.0,1.0
2023-11-14,10.2,10.2,10.2,10.2,22,10.2,10.2,10.2,10.2,22,0.0,1.0
2023-11-15,10.255,10.255,10.05,10.05,10013,10.255,10.255,10.05,10.05,10013,0.0,1.0
2023-11-16,10.165,10.165,10.165,10.165,25,10.165,10.165,10.165,10.165,25,0.0,1.0
2023-11-17,10.155,10.155,9.99,9.99,607,10.155,10.155,9.99,9.99,607,0.0,1.0
2023-11-20,10.305,10.305,10.305,10.305,66,10.305,10.305,10.305,10.305,66,0.0,1.0
2023-11-21,10.125,10.2,10.0325,10.2,333,10.125,10.2,10.0325,10.2,333,0.0,1.0
2023-11-22,10.0959,10.0959,10.06,10.06,106,10.0959,10.0959,10.06,10.06,106,0.0,1.0
2023-11-24,10.115,10.115,10.115,10.115,106,10.115,10.115,10.115,10.115,106,0.0,1.0
2023-11-27,10.07,10.07,10.07,10.07,56,10.07,10.07,10.07,10.07,56,0.0,1.0
2023-11-28,9.895,9.895,9.895,9.895,115,9.895,9.895,9.895,9.895,115,0.0,1.0
2023-11-29,9.945,10.13,9.35,9.35,3302,9.945,10.13,9.35,9.35,3302,0.0,1.0
2023-11-30,9.97,9.97,9.6367,9.6367,1201,9.97,9.97,9.6367,9.6367,1201,0.0,1.0
2023-12-01,9.815,9.97,9.815,9.97,151,9.815,9.97,9.815,9.97,151,0.0,1.0
2023-12-04,10.0,10.0,10.0,10.0,151,10.0,10.0,10.0,10.0,151,0.0,1.0
2023-12-05,10.065,10.42,10.055,10.42,1782,10.065,10.42,10.055,10.42,1782,0.0,1.0
2023-12-06,10.03,10.09,10.03,10.09,257,10.03,10.09,10.03,10.09,257,0.0,1.0
2023-12-07,10.055,10.055,10.03,10.03,123,10.055,10.055,10.03,10.03,123,0.0,1.0
2023-12-08,10.17,10.17,9.6,9.6,433,10.17,10.17,9.6,9.6,433,0.0,1.0
2023-12-11,10.18,10.18,10.18,10.18,14,10.18,10.18,10.18,10.18,14,0.0,1.0
2023-12-12,10.19,10.19,10.19,10.19,13,10.19,10.19,10.19,10.19,13,0.0,1.0
2023-12-13,10.12,10.26,10.12,10.185,234,10.12,10.26,10.12,10.185,234,0.0,1.0
2023-12-14,10.025,10.1999,9.79,9.79,395,10.025,10.1999,9.79,9.79,395,0.0,1.0
2023-12-15,10.075,10.075,10.0,10.0,101,10.075,10.075,10.0,10.0,101,0.0,1.0
2023-12-18,10.095,10.095,10.095,10.095,13,10.095,10.095,10.095,10.095,13,0.0,1.0
2023-12-19,10.045,10.045,10.045,10.045,13,10.045,10.045,10.045,10.045,13,0.0,1.0
2023-12-20,10.055,10.055,9.85,9.85,488,10.055,10.055,9.85,9.85,488,0.0,1.0
2023-12-21,9.965,9.965,9.965,9.965,14,9.965,9.965,9.965,9.965,14,0.0,1.0
2023-12-22,9.93,9.93,9.93,9.93,110,9.93,9.93,9.93,9.93,110,0.0,1.0
2023-12-26,9.895,9.895,9.73,9.79,979,9.895,9.895,9.73,9.79,979,0.0,1.0
2023-12-27,9.87,9.87,9.87,9.87,979,9.87,9.87,9.87,9.87,979,0.0,1.0
2023-12-28,9.9454,10.05,9.9454,10.0499,3403,9.9454,10.05,9.9454,10.0499,3403,0.0,1.0
2023-12-29,9.935,9.945,9.7401,9.945,3480,9.935,9.945,9.7401,9.945,3480,0.0,1.0
2024-01-02,9.975,9.975,9.975,9.975,1,9.975,9.975,9.975,9.975,1,0.0,1.0
2024-01-03,10.1251,10.1251,10.1251,10.1251,4,10.1251,10.1251,10.1251,10.1251,4,0.0,1.0
2024-01-04,10.0009,10.12,10.0009,10.12,107,10.0009,10.12,10.0009,10.12,107,0.0,1.0
2024-01-05,10.05,10.05,10.05,10.05,8,10.05,10.05,10.05,10.05,8,0.0,1.0
2024-01-08,10.1462,10.5,10.1462,10.5,4724,10.1462,10.5,10.1462,10.5,4724,0.0,1.0
2024-01-09,10.165,10.165,10.165,10.165,4,10.165,10.165,10.165,10.165,4,0.0,1.0
2024-01-10,10.17,10.17,9.93,9.94,3006,10.17,10.17,9.93,9.94,3006,0.0,1.0
2024-01-11,10.18,10.18,10.18,10.18,14,10.18,10.18,10.18,10.18,14,0.0,1.0
2024-01-12,10.045,10.17,10.045,10.17,1077,10.045,10.17,10.045,10.17,1077,0.0,1.0
2024-01-16,10.065,10.065,10.065,10.065,3,10.065,10.065,10.065,10.065,3,0.0,1.0
2024-01-17,9.9301,9.9301,9.9301,9.9301,215,9.9301,9.9301,9.9301,9.9301,215,0.0,1.0
2024-01-18,9.9701,9.9701,9.71,9.71,1077,9.9701,9.9701,9.71,9.71,1077,0.0,1.0
2024-01-19,9.975,9.975,9.96,9.96,300,9.975,9.975,9.96,9.96,300,0.0,1.0
2024-01-22,10.065,10.065,9.83,9.83,261,10.065,10.065,9.83,9.83,261,0.0,1.0
2024-01-23,9.9451,9.9451,9.9451,9.9451,0,9.9451,9.9451,9.9451,9.9451,0,0.0,1.0
2024-01-24,9.9451,9.9451,9.9451,9.9451,100,9.9451,9.9451,9.9451,9.9451,100,0.0,1.0
2024-01-25,10.08,10.08,10.08,10.08,203,10.08,10.08,10.08,10.08,203,0.0,1.0
2024-01-26,10.075,10.075,10.075,10.075,203,10.075,10.075,10.075,10.075,203,0.0,1.0
2024-01-29,10.0857,10.0857,10.07,10.07,285,10.0857,10.0857,10.07,10.07,285,0.0,1.0
2024-01-30,10.115,10.115,10.115,10.115,2,10.115,10.115,10.115,10.115,2,0.0,1.0
2024-01-31,9.9001,9.98,9.9001,9.98,110,9.9001,9.98,9.9001,9.98,110,0.0,1.0
2024-02-01,9.8951,9.8951,9.8951,9.8951,90,9.8951,9.8951,9.8951,9.8951,90,0.0,1.0
2024-02-02,9.9251,9.9251,9.63,9.63,145,9.9251,9.9251,9.63,9.63,145,0.0,1.0
2024-02-05,10.09,10.09,10.09,10.09,30,10.09,10.09,10.09,10.09,30,0.0,1.0
2024-02-06,10.0098,10.09,10.0098,10.09,290,10.0098,10.09,10.0098,10.09,290,0.0,1.0
2024-02-07,10.1265,10.1265,9.93,10.01,3750,10.1265,10.1265,9.93,10.01,3750,0.0,1.0
2024-02-08,10.0836,10.0836,10.0836,10.0836,3,10.0836,10.0836,10.0836,10.0836,3,0.0,1.0
2024-02-09,10.155,10.2,10.155,10.2,108,10.155,10.2,10.155,10.2,108,0.0,1.0
2024-02-12,10.275,10.275,10.275,10.275,0,10.275,10.275,10.275,10.275,0,0.0,1.0
2024-02-13,10.1549,10.1549,10.1549,10.1549,70,10.1549,10.1549,10.1549,10.1549,70,0.0,1.0
2024-02-14,10.16,10.25,10.16,10.25,1103,10.16,10.25,10.16,10.25,1103,0.0,1.0
2024-02-15,10.135,10.135,10.135,10.135,107,10.135,10.135,10.135,10.135,107,0.0,1.0
2024-02-16,10.1301,10.1301,10.1301,10.1301,107,10.1301,10.1301,10.1301,10.1301,107,0.0,1.0
2024-02-20,10.0951,10.0951,10.0951,10.0951,6,10.0951,10.0951,10.0951,10.0951,6,0.0,1.0
2024-02-21,10.16,10.16,10.16,10.16,101,10.16,10.16,10.16,10.16,101,0.0,1.0
2024-02-22,10.0901,10.0901,10.0901,10.0901,7,10.0901,10.0901,10.0901,10.0901,7,0.0,1.0
2024-02-23,9.945,9.945,9.945,9.945,0,9.945,9.945,9.945,9.945,0,0.0,1.0
2024-02-26,9.9401,9.9401,9.66,9.66,197,9.9401,9.9401,9.66,9.66,197,0.0,1.0
2024-02-27,9.925,9.925,9.925,9.925,2,9.925,9.925,9.925,9.925,2,0.0,1.0
2024-02-28,9.925,9.925,9.925,9.925,2,9.925,9.925,9.925,9.925,2,0.0,1.0
2024-02-29,9.9001,9.9001,9.9001,9.9001,2,9.9001,9.9001,9.9001,9.9001,2,0.0,1.0
2024-03-01,9.89,9.89,9.89,9.89,13,9.89,9.89,9.89,9.89,13,0.0,1.0
2024-03-04,9.78,9.78,9.78,9.78,89,9.78,9.78,9.78,9.78,89,0.0,1.0
2024-03-05,9.845,10.16,9.845,10.16,210,9.845,10.16,9.845,10.16,210,0.0,1.0
2024-03-06,9.74,10.0163,9.74,10.0163,1027,9.74,10.0163,9.74,10.0163,1027,0.0,1.0
2024-03-07,9.7699,9.7699,9.7699,9.7699,2,9.7699,9.7699,9.7699,9.7699,2,0.0,1.0
2024-03-08,9.47,9.94,9.47,9.94,600,9.47,9.94,9.47,9.94,600,0.0,1.0
2024-03-11,9.56,9.56,9.56,9.56,2,9.56,9.56,9.56,9.56,2,0.0,1.0
2024-03-12,9.505,10.03,9.505,10.01,438,9.505,10.03,9.505,10.01,438,0.0,1.0
2024-03-13,9.82,9.82,9.7,9.7,63454,9.82,9.82,9.7,9.7,63454,0.0,1.0
2024-03-14,9.77,9.77,9.77,9.77,192,9.77,9.77,9.77,9.77,192,0.0,1.0
2024-03-15,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2024-03-18,9.905,9.905,9.7,9.7,114,9.905,9.905,9.7,9.7,114,0.0,1.0
2024-03-19,9.935,9.935,9.7001,9.9,365,9.935,9.935,9.7001,9.9,365,0.0,1.0
2024-03-20,9.7,9.74,9.7,9.7001,16700,9.7,9.74,9.7,9.7001,16700,0.0,1.0
2024-03-21,9.86,9.955,9.7,9.7,11192,9.86,9.955,9.7,9.7,11192,0.0,1.0
2024-03-22,9.94,9.94,9.94,9.94,60,9.94,9.94,9.94,9.94,60,0.0,1.0
2024-03-25,9.7,9.94,9.7,9.9,867,9.7,9.94,9.7,9.9,867,0.0,1.0
2024-03-26,9.545,10.23,9.545,10.23,105,9.545,10.23,9.545,10.23,105,0.0,1.0
2024-03-27,9.51,10.22,9.51,10.22,207,9.51,10.22,9.51,10.22,207,0.0,1.0
2024-03-28,9.0351,9.0351,8.61,8.61,575,9.0351,9.0351,8.61,8.61,575,0.0,1.0
2024-04-01,9.57,9.57,9.57,9.57,29,9.57,9.57,9.57,9.57,29,0.0,1.0
2024-04-02,9.295,9.295,8.8,8.8,7351,9.295,9.295,8.8,8.8,7351,0.0,1.0
2024-04-03,9.125,9.125,8.78,8.92,932,9.125,9.125,8.78,8.92,932,0.0,1.0
2024-04-04,9.3,9.3,9.0676,9.0676,440,9.3,9.3,9.0676,9.0676,440,0.0,1.0
2024-04-05,9.185,9.29,9.185,9.29,960,9.185,9.29,9.185,9.29,960,0.0,1.0
2024-04-08,8.9974,9.2,8.8,8.9539,2632,8.9974,9.2,8.8,8.9539,2632,0.0,1.0
2024-04-09,9.1447,9.1447,8.78,8.8,1567,9.1447,9.1447,8.78,8.8,1567,0.0,1.0
2024-04-10,9.11,9.53,8.7701,9.53,1762,9.11,9.53,8.7701,9.53,1762,0.0,1.0
2024-04-11,8.7701,9.18,8.7701,9.18,438,8.7701,9.18,8.7701,9.18,438,0.0,1.0
2024-04-12,8.88,8.97,8.6,8.97,610,8.88,8.97,8.6,8.97,610,0.0,1.0
2024-04-15,8.7248,8.88,8.57,8.88,966,8.7248,8.88,8.57,8.88,966,0.0,1.0
2024-04-16,8.7901,8.7901,8.7901,8.7901,127,8.7901,8.7901,8.7901,8.7901,127,0.0,1.0
2024-04-17,8.71,8.84,8.7093,8.7093,1096,8.71,8.84,8.7093,8.7093,1096,0.0,1.0
2024-04-18,8.98,9.0,8.98,9.0,178,8.98,9.0,8.98,9.0,178,0.0,1.0
2024-04-19,8.9999,9.0256,8.9999,9.0,300,8.9999,9.0256,8.9999,9.0,300,0.0,1.0
2024-04-22,8.77,8.8,8.77,8.8,292,8.77,8.8,8.77,8.8,292,0.0,1.0
2024-04-23,9.21,9.21,9.0248,9.0248,832,9.21,9.21,9.0248,9.0248,832,0.0,1.0
2024-04-24,9.215,9.35,8.9739,9.35,613,9.215,9.35,8.9739,9.35,613,0.0,1.0
2024-04-25,8.905,8.905,8.905,8.905,71,8.905,8.905,8.905,8.905,71,0.0,1.0
2024-04-26,8.985,8.985,8.56,8.56,521,8.985,8.985,8.56,8.56,521,0.0,1.0
2024-04-29,8.82,8.82,8.82,8.82,14,8.82,8.82,8.82,8.82,14,0.0,1.0
2024-04-30,9.165,9.165,8.77,8.82,1409,9.165,9.165,8.77,8.82,1409,0.0,1.0
2024-05-01,9.3251,9.3251,8.56,8.56,886,9.3251,9.3251,8.56,8.56,886,0.0,1.0
2024-05-02,9.0555,9.0555,9.0555,9.0555,73,9.0555,9.0555,9.0555,9.0555,73,0.0,1.0
2024-05-03,9.1773,9.1773,9.1773,9.1773,33,9.1773,9.1773,9.1773,9.1773,33,0.0,1.0
2024-05-06,8.9957,8.9957,8.6,8.6,598,8.9957,8.9957,8.6,8.6,598,0.0,1.0
2024-05-07,9.205,9.205,9.205,9.205,75,9.205,9.205,9.205,9.205,75,0.0,1.0
2024-05-08,8.965,8.965,8.965,8.965,63,8.965,8.965,8.965,8.965,63,0.0,1.0
2024-05-09,9.025,9.025,9.025,9.025,2,9.025,9.025,9.025,9.025,2,0.0,1.0
2024-05-10,8.965,9.1,8.55,9.0,2225,8.965,9.1,8.55,9.0,2225,0.0,1.0
2024-05-13,8.9824,8.9824,8.9824,8.9824,7,8.9824,8.9824,8.9824,8.9824,7,0.0,1.0
2024-05-14,8.965,9.39,8.965,9.38,221,8.965,9.39,8.965,9.38,221,0.0,1.0
2024-05-15,8.955,8.955,8.955,8.955,1,8.955,8.955,8.955,8.955,1,0.0,1.0
2024-05-16,8.965,8.965,8.965,8.965,132,8.965,8.965,8.965,8.965,132,0.0,1.0
2024-05-17,8.875,8.875,8.875,8.875,6,8.875,8.875,8.875,8.875,6,0.0,1.0
2024-05-20,8.47,8.53,8.47,8.53,377,8.47,8.53,8.47,8.53,377,0.0,1.0
2024-05-21,8.895,8.895,8.895,8.895,232,8.895,8.895,8.895,8.895,232,0.0,1.0
2024-05-22,9.03,9.03,8.6001,8.6001,200,9.03,9.03,8.6001,8.6001,200,0.0,1.0
2024-05-23,9.055,9.055,8.9733,8.9733,106,9.055,9.055,8.9733,8.9733,106,0.0,1.0
2024-05-24,9.055,9.055,9.055,9.055,30,9.055,9.055,9.055,9.055,30,0.0,1.0
2024-05-28,9.01,9.01,9.01,9.01,2,9.01,9.01,9.01,9.01,2,0.0,1.0
2024-05-29,9.055,9.055,9.055,9.055,2,9.055,9.055,9.055,9.055,2,0.0,1.0
2024-05-30,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2024-05-31,9.025,9.025,9.025,9.025,3,9.025,9.025,9.025,9.025,3,0.0,1.0
2024-06-03,8.88,8.88,8.88,8.88,23,8.88,8.88,8.88,8.88,23,0.0,1.0
2024-06-04,8.96,8.96,8.96,8.96,23,8.96,8.96,8.96,8.96,23,0.0,1.0
2024-06-05,8.95,9.2,8.95,9.2,1065,8.95,9.2,8.95,9.2,1065,0.0,1.0
2024-06-06,8.94,8.94,8.94,8.94,0,8.94,8.94,8.94,8.94,0,0.0,1.0
2024-06-07,9.04,9.04,9.04,9.04,6,9.04,9.04,9.04,9.04,6,0.0,1.0
2024-06-10,9.05,9.05,9.05,9.05,2,9.05,9.05,9.05,9.05,2,0.0,1.0
2024-06-11,9.185,9.185,9.185,9.185,2,9.185,9.185,9.185,9.185,2,0.0,1.0
2024-06-12,9.01,9.05,8.72,8.72,828,9.01,9.05,8.72,8.72,828,0.0,1.0
2024-06-13,9.155,9.155,9.155,9.155,55,9.155,9.155,9.155,9.155,55,0.0,1.0
2024-06-14,9.0,9.0,8.7201,8.7201,1000,9.0,9.0,8.7201,8.7201,1000,0.0,1.0
2024-06-17,8.955,8.955,8.955,8.955,1,8.955,8.955,8.955,8.955,1,0.0,1.0
2024-06-18,8.955,8.955,8.955,8.955,1,8.955,8.955,8.955,8.955,1,0.0,1.0
2024-06-20,8.95,9.24,8.95,9.24,565,8.95,9.24,8.95,9.24,565,0.0,1.0
2024-06-21,8.9551,8.99,8.9551,8.99,103,8.9551,8.99,8.9551,8.99,103,0.0,1.0
2024-06-24,9.0,9.0,8.82,8.82,341,9.0,9.0,8.82,8.82,341,0.0,1.0
2024-06-25,8.95,8.95,8.95,8.95,341,8.95,8.95,8.95,8.95,341,0.0,1.0
2024-06-26,9.13,9.16,9.13,9.16,261,9.13,9.16,9.13,9.16,261,0.0,1.0
2024-06-27,9.1189,9.1189,9.1189,9.1189,1,9.1189,9.1189,9.1189,9.1189,1,0.0,1.0
2024-06-28,9.08,9.08,9.08,9.08,1,9.08,9.08,9.08,9.08,1,0.0,1.0
2024-07-01,9.2445,9.2445,9.2445,9.2445,0,9.2445,9.2445,9.2445,9.2445,0,0.0,1.0
2024-07-02,9.0992,9.0992,9.0992,9.0992,91,9.0992,9.0992,9.0992,9.0992,91,0.0,1.0
2024-07-03,8.992,8.992,8.992,8.992,77,8.992,8.992,8.992,8.992,77,0.0,1.0
2024-07-05,8.8155,8.8155,8.8155,8.8155,34,8.8155,8.8155,8.8155,8.8155,34,0.0,1.0
2024-07-08,9.0004,9.0004,8.96,8.96,359,9.0004,9.0004,8.96,8.96,359,0.0,1.0
2024-07-09,8.9655,8.9655,8.9655,8.9655,2,8.9655,8.9655,8.9655,8.9655,2,0.0,1.0
2024-07-10,8.8806,8.8806,8.8631,8.8631,518,8.8806,8.8806,8.8631,8.8631,518,0.0,1.0
2024-07-11,8.8203,8.8203,8.8203,8.8203,26,8.8203,8.8203,8.8203,8.8203,26,0.0,1.0
2024-07-12,8.8005,8.8005,8.8005,8.8005,26,8.8005,8.8005,8.8005,8.8005,26,0.0,1.0
2024-07-15,8.8094,8.8094,8.8094,8.8094,4,8.8094,8.8094,8.8094,8.8094,4,0.0,1.0
2024-07-16,8.6973,8.6973,8.59,8.59,1134,8.6973,8.6973,8.59,8.59,1134,0.0,1.0
2024-07-17,8.5837,8.5837,8.5837,8.5837,1134,8.5837,8.5837,8.5837,8.5837,1134,0.0,1.0
2024-07-18,8.7207,8.7207,8.7207,8.7207,0,8.7207,8.7207,8.7207,8.7207,0,0.0,1.0
2024-07-19,8.9204,8.9204,8.9204,8.9204,4,8.9204,8.9204,8.9204,8.9204,4,0.0,1.0
2024-07-22,8.9704,9.2,8.76,9.2,995,8.9704,9.2,8.76,9.2,995,0.0,1.0
2024-07-23,8.97,8.97,8.94,8.97,323,8.97,8.97,8.94,8.97,323,0.0,1.0
2024-07-24,8.9201,8.9201,8.9201,8.9201,1,8.9201,8.9201,8.9201,8.9201,1,0.0,1.0
2024-07-25,9.1111,9.1111,9.01,9.01,296,9.1111,9.1111,9.01,9.01,296,0.0,1.0
2024-07-26,8.9303,9.23,8.9303,9.15,1123,8.9303,9.23,8.9303,9.15,1123,0.0,1.0
2024-07-29,8.9494,9.14,8.85,8.85,997,8.9494,9.14,8.85,8.85,997,0.0,1.0
2024-07-30,8.9555,8.9555,8.82,8.82,201,8.9555,8.9555,8.82,8.82,201,0.0,1.0
2024-07-31,8.8558,8.8558,8.8558,8.8558,2,8.8558,8.8558,8.8558,8.8558,2,0.0,1.0
2024-08-01,8.7954,8.7954,8.7954,8.7954,9,8.7954,8.7954,8.7954,8.7954,9,0.0,1.0
2024-08-02,8.7708,8.89,8.7708,8.7736,1130,8.7708,8.89,8.7708,8.7736,1130,0.0,1.0
2024-08-05,8.815,8.83,8.815,8.83,245,8.815,8.83,8.815,8.83,245,0.0,1.0
2024-08-06,8.9954,8.9954,8.9954,8.9954,268,8.9954,8.9954,8.9954,8.9954,268,0.0,1.0
2024-08-07,9.0952,9.0952,9.0952,9.0952,5,9.0952,9.0952,9.0952,9.0952,5,0.0,1.0
2024-08-08,8.9859,8.9859,8.9859,8.9859,42,8.9859,8.9859,8.9859,8.9859,42,0.0,1.0
2024-08-09,8.9205,8.9205,8.73,8.73,537,8.9205,8.9205,8.73,8.73,537,0.0,1.0
2024-08-12,8.8055,8.8055,8.8055,8.8055,182,8.8055,8.8055,8.8055,8.8055,182,0.0,1.0
2024-08-13,8.8302,8.8302,8.8302,8.8302,9,8.8302,8.8302,8.8302,8.8302,9,0.0,1.0
2024-08-14,8.8397,8.8397,8.8397,8.8397,37,8.8397,8.8397,8.8397,8.8397,37,0.0,1.0
2024-08-15,8.8304,8.8304,8.8304,8.8304,72,8.8304,8.8304,8.8304,8.8304,72,0.0,1.0
2024-08-16,8.7952,8.7952,8.7952,8.7952,3,8.7952,8.7952,8.7952,8.7952,3,0.0,1.0
2024-08-19,8.8102,8.8102,8.72,8.8,1410,8.8102,8.8102,8.72,8.8,1410,0.0,1.0
2024-08-20,8.4772,8.72,8.4772,8.72,187,8.4772,8.72,8.4772,8.72,187,0.0,1.0
2024-08-21,8.6305,8.7599,8.6305,8.7599,443,8.6305,8.7599,8.6305,8.7599,443,0.0,1.0
2024-08-22,8.6954,8.6954,8.6954,8.6954,80,8.6954,8.6954,8.6954,8.6954,80,0.0,1.0
2024-08-23,8.6354,8.74,8.6354,8.74,121,8.6354,8.74,8.6354,8.74,121,0.0,1.0
2024-08-26,8.644,8.644,8.644,8.644,78,8.644,8.644,8.644,8.644,78,0.0,1.0
2024-08-27,8.6289,8.6289,8.2701,8.28,1527,8.6289,8.6289,8.2701,8.28,1527,0.0,1.0
2024-08-28,8.7141,8.7141,8.55,8.55,309,8.7141,8.7141,8.55,8.55,309,0.0,1.0
2024-08-29,8.6634,8.6634,8.32,8.33,621,8.6634,8.6634,8.32,8.33,621,0.0,1.0
2024-08-30,8.6141,9.12,8.6141,9.12,856,8.6141,9.12,8.6141,9.12,856,0.0,1.0
2024-09-03,8.6202,8.6202,8.6202,8.6202,260,8.6202,8.6202,8.6202,8.6202,260,0.0,1.0
2024-09-04,8.6252,8.6252,8.28,8.29,1047,8.6252,8.6252,8.28,8.29,1047,0.0,1.0
2024-09-05,8.9,8.9,8.9,8.9,29,8.9,8.9,8.9,8.9,29,0.0,1.0
2024-09-06,8.5705,8.86,8.5705,8.86,514,8.5705,8.86,8.5705,8.86,514,0.0,1.0
2024-09-09,8.8001,8.8001,8.55,8.55,2384,8.8001,8.8001,8.55,8.55,2384,0.0,1.0
2024-09-10,8.5505,8.5505,8.28,8.28,484,8.5505,8.5505,8.28,8.28,484,0.0,1.0
2024-09-11,8.6754,8.79,8.6754,8.79,586,8.6754,8.79,8.6754,8.79,586,0.0,1.0
2024-09-12,8.6402,8.6402,8.6402,8.6402,46,8.6402,8.6402,8.6402,8.6402,46,0.0,1.0
2024-09-13,8.61,8.61,8.27,8.27,464,8.61,8.61,8.27,8.27,464,0.0,1.0
2024-09-16,8.6599,8.6894,8.6599,8.6894,204,8.6599,8.6894,8.6599,8.6894,204,0.0,1.0
2024-09-17,8.575,8.66,8.575,8.66,154,8.575,8.66,8.575,8.66,154,0.0,1.0
2024-09-18,8.3528,8.3528,8.3528,8.3528,32,8.3528,8.3528,8.3528,8.3528,32,0.0,1.0
2024-09-19,8.4876,8.665,8.4501,8.665,297,8.4876,8.665,8.4501,8.665,297,0.0,1.0
2024-09-20,8.2204,8.2204,8.2204,8.2204,20,8.2204,8.2204,8.2204,8.2204,20,0.0,1.0
2024-09-23,8.3354,8.7349,8.3354,8.7349,988,8.3354,8.7349,8.3354,8.7349,988,0.0,1.0
2024-09-24,8.075,8.075,8.075,8.075,67,8.075,8.075,8.075,8.075,67,0.0,1.0
2024-09-25,8.5066,8.63,8.16,8.63,5469,8.5066,8.63,8.16,8.63,5469,0.0,1.0
2024-09-26,8.2284,8.55,8.16,8.55,3738,8.2284,8.55,8.16,8.55,3738,0.0,1.0
2024-09-27,8.45,8.5699,7.72,7.72,877,8.45,8.5699,7.72,7.72,877,0.0,1.0
2024-09-30,8.295,8.4,8.1624,8.4,3855,8.295,8.4,8.1624,8.4,3855,0.0,1.0
2024-10-01,8.4721,8.4721,7.74,7.74,1514,8.4721,8.4721,7.74,7.74,1514,0.0,1.0
2024-10-02,8.575,8.575,8.4,8.4,575,8.575,8.575,8.4,8.4,575,0.0,1.0
2024-10-03,8.4166,8.4166,8.4166,8.4166,98,8.4166,8.4166,8.4166,8.4166,98,0.0,1.0
2024-10-04,8.4994,8.4994,8.18,8.18,1153,8.4994,8.4994,8.18,8.18,1153,0.0,1.0
2024-10-07,8.5199,8.62,8.5199,8.62,479,8.5199,8.62,8.5199,8.62,479,0.0,1.0
2024-10-08,8.57,8.57,8.43,8.43,2155,8.57,8.57,8.43,8.43,2155,0.0,1.0
2024-10-09,8.5889,8.5889,8.48,8.48,2421,8.5889,8.5889,8.48,8.48,2421,0.0,1.0
2024-10-10,8.575,8.575,8.575,8.575,1885,8.575,8.575,8.575,8.575,1885,0.0,1.0
2024-10-11,8.405,8.405,8.405,8.405,2103,8.405,8.405,8.405,8.405,2103,0.0,1.0
2024-10-14,8.5148,8.5148,8.41,8.41,2348,8.5148,8.5148,8.41,8.41,2348,0.0,1.0
2024-10-15,8.36,8.37,8.21,8.37,3825,8.36,8.37,8.21,8.37,3825,0.0,1.0
2024-10-16,8.3637,8.3637,8.135,8.135,202,8.3637,8.3637,8.135,8.135,202,0.0,1.0
2024-10-17,8.385,8.385,8.385,8.385,633,8.385,8.385,8.385,8.385,633,0.0,1.0
2024-10-18,8.035,8.48,8.035,8.48,421,8.035,8.48,8.035,8.48,421,0.0,1.0
2024-10-21,7.995,8.135,7.995,8.135,346,7.995,8.135,7.995,8.135,346,0.0,1.0
2024-10-22,8.125,8.125,7.74,7.74,703,8.125,8.125,7.74,7.74,703,0.0,1.0
2024-10-23,8.1075,8.1075,8.0961,8.0961,2712,8.1075,8.1075,8.0961,8.0961,2712,0.0,1.0
2024-10-24,8.302,8.302,8.2,8.2,676,8.302,8.302,8.2,8.2,676,0.0,1.0
2024-10-25,8.02,8.02,8.02,8.02,177,8.02,8.02,8.02,8.02,177,0.0,1.0
2024-10-28,8.0577,8.0577,7.75,7.75,4598,8.0577,8.0577,7.75,7.75,4598,0.0,1.0
2024-10-29,8.0902,8.0902,7.39,7.905,749,8.0902,8.0902,7.39,7.905,749,0.0,1.0
2024-10-30,7.8102,7.8102,7.805,7.805,511,7.8102,7.8102,7.805,7.805,511,0.0,1.0
2024-10-31,8.1,8.25,7.6001,8.16,4853,8.1,8.25,7.6001,8.16,4853,0.0,1.0
2024-11-01,7.98,8.51,7.98,8.51,313,7.98,8.51,7.98,8.51,313,0.0,1.0
2024-11-04,8.2549,8.54,8.2549,8.54,2253,8.2549,8.54,8.2549,8.54,2253,0.0,1.0
2024-11-05,8.0205,8.0205,7.74,7.77,835,8.0205,8.0205,7.74,7.77,835,0.0,1.0
2024-11-06,8.295,8.295,8.295,8.295,77,8.295,8.295,8.295,8.295,77,0.0,1.0
2024-11-07,8.41,8.5299,8.3,8.3,1016,8.41,8.5299,8.3,8.3,1016,0.0,1.0
2024-11-08,8.28,8.52,8.07,8.41,2574,8.28,8.52,8.07,8.41,2574,0.0,1.0
2024-11-11,8.614,8.72,8.4199,8.42,5293,8.614,8.72,8.4199,8.42,5293,0.0,1.0
2024-11-12,8.565,8.79,8.35,8.53,6123,8.565,8.79,8.35,8.53,6123,0.0,1.0
2024-11-13,8.58,8.58,8.42,8.42,408,8.58,8.58,8.42,8.42,408,0.0,1.0
2024-11-14,8.54,8.54,8.54,8.54,132,8.54,8.54,8.54,8.54,132,0.0,1.0
2024-11-15,8.53,8.53,8.53,8.53,6,8.53,8.53,8.53,8.53,6,0.0,1.0
2024-11-18,8.4133,8.4133,8.08,8.08,423,8.4133,8.4133,8.08,8.08,423,0.0,1.0
2024-11-19,8.425,8.425,7.99,7.99,497,8.425,8.425,7.99,7.99,497,0.0,1.0
2024-11-20,8.365,8.74,8.365,8.74,308,8.365,8.74,8.365,8.74,308,0.0,1.0
2024-11-21,8.36,8.72,8.36,8.72,706,8.36,8.72,8.36,8.72,706,0.0,1.0
2024-11-22,8.2863,8.2863,8.2863,8.2863,84,8.2863,8.2863,8.2863,8.2863,84,0.0,1.0
2024-11-25,8.3701,8.3701,7.9876,7.99,876,8.3701,8.3701,7.9876,7.99,876,0.0,1.0
2024-11-26,8.495,8.495,8.37,8.37,264,8.495,8.495,8.37,8.37,264,0.0,1.0
2024-11-27,8.3599,8.3599,8.3599,8.3599,264,8.3599,8.3599,8.3599,8.3599,264,0.0,1.0
2024-11-29,8.4,8.4,8.4,8.4,122,8.4,8.4,8.4,8.4,122,0.0,1.0
2024-12-02,8.57,8.57,8.57,8.57,97,8.57,8.57,8.57,8.57,97,0.0,1.0
2024-12-03,8.56,8.56,8.56,8.56,25,8.56,8.56,8.56,8.56,25,0.0,1.0
2024-12-04,8.3248,8.3248,8.3248,8.3248,66,8.3248,8.3248,8.3248,8.3248,66,0.0,1.0
2024-12-05,8.39,8.39,8.39,8.39,78,8.39,8.39,8.39,8.39,78,0.0,1.0
2024-12-06,8.3551,8.3551,7.97,8.355,1400,8.3551,8.3551,7.97,8.355,1400,0.0,1.0
2024-12-09,8.3639,8.3639,8.3639,8.3639,185,8.3639,8.3639,8.3639,8.3639,185,0.0,1.0
2024-12-10,8.46,8.46,8.46,8.46,43,8.46,8.46,8.46,8.46,43,0.0,1.0
2024-12-11,8.2799,8.2799,8.2799,8.2799,129,8.2799,8.2799,8.2799,8.2799,129,0.0,1.0
2024-12-12,8.24,8.24,8.24,8.24,165,8.24,8.24,8.24,8.24,165,0.0,1.0
2024-12-13,8.275,8.275,8.275,8.275,224,8.275,8.275,8.275,8.275,224,0.0,1.0
2024-12-16,8.23,8.23,7.98,7.98,303,8.23,8.23,7.98,7.98,303,0.0,1.0
2024-12-17,8.23,8.4548,8.23,8.4548,266,8.23,8.4548,8.23,8.4548,266,0.0,1.0
2024-12-18,8.4,8.49,8.156,8.49,730,8.4,8.49,8.156,8.49,730,0.0,1.0
2024-12-19,8.7029,8.73,8.2,8.2,1766,8.7029,8.73,8.2,8.2,1766,0.0,1.0
2024-12-20,8.435,8.435,7.9801,7.9801,1170,8.435,8.435,7.9801,7.9801,1170,0.0,1.0
2024-12-23,8.33,8.33,8.33,8.33,6,8.33,8.33,8.33,8.33,6,0.0,1.0
2024-12-24,8.3151,8.3151,8.3151,8.3151,1,8.3151,8.3151,8.3151,8.3151,1,0.0,1.0
2024-12-26,8.28,8.28,8.28,8.28,85,8.28,8.28,8.28,8.28,85,0.0,1.0
2024-12-27,8.455,8.455,8.455,8.455,36,8.455,8.455,8.455,8.455,36,0.0,1.0
2024-12-30,8.475,8.6,8.4,8.6,754,8.475,8.6,8.4,8.6,754,0.0,1.0
2024-12-31,8.3,8.3,8.0,8.0,826,8.3,8.3,8.0,8.0,826,0.0,1.0
2025-01-02,8.1648,8.559,8.1648,8.559,411,8.1648,8.559,8.1648,8.559,411,0.0,1.0
2025-01-03,8.3351,8.3351,8.3351,8.3351,65,8.3351,8.3351,8.3351,8.3351,65,0.0,1.0
2025-01-06,8.2701,8.345,7.93,7.93,2219,8.2701,8.345,7.93,7.93,2219,0.0,1.0
2025-01-07,8.24,8.24,8.24,8.24,137,8.24,8.24,8.24,8.24,137,0.0,1.0
2025-01-08,8.225,8.225,8.225,8.225,54,8.225,8.225,8.225,8.225,54,0.0,1.0
2025-01-10,8.1401,8.1401,8.1401,8.1401,25,8.1401,8.1401,8.1401,8.1401,25,0.0,1.0
2025-01-13,8.1201,8.1201,8.1201,8.1201,147,8.1201,8.1201,8.1201,8.1201,147,0.0,1.0
2025-01-14,8.13,8.13,8.13,8.13,147,8.13,8.13,8.13,8.13,147,0.0,1.0
2025-01-15,8.035,8.035,8.035,8.035,0,8.035,8.035,8.035,8.035,0,0.0,1.0
2025-01-16,8.0754,8.2599,7.6501,8.2599,529,8.0754,8.2599,7.6501,8.2599,529,0.0,1.0
2025-01-17,8.0451,8.0451,8.0451,8.0451,2,8.0451,8.0451,8.0451,8.0451,2,0.0,1.0
2025-01-21,8.285,8.285,8.285,8.285,32,8.285,8.285,8.285,8.285,32,0.0,1.0
2025-01-22,8.09,8.09,7.64,7.64,509,8.09,8.09,7.64,7.64,509,0.0,1.0
2025-01-23,8.095,8.095,8.095,8.095,509,8.095,8.095,8.095,8.095,509,0.0,1.0
2025-01-24,8.235,8.235,8.235,8.235,12,8.235,8.235,8.235,8.235,12,0.0,1.0
2025-01-27,7.905,7.905,7.905,7.905,96,7.905,7.905,7.905,7.905,96,0.0,1.0
2025-01-28,8.01,8.01,8.01,8.01,96,8.01,8.01,8.01,8.01,96,0.0,1.0
2025-01-29,8.135,8.135,8.135,8.135,160,8.135,8.135,8.135,8.135,160,0.0,1.0
2025-01-30,7.9949,7.9949,7.9949,7.9949,160,7.9949,7.9949,7.9949,7.9949,160,0.0,1.0
2025-01-31,8.0688,8.0688,7.99,7.99,1098,8.0688,8.0688,7.99,7.99,1098,0.0,1.0
2025-02-03,7.96,8.33,7.96,8.33,517,7.96,8.33,7.96,8.33,517,0.0,1.0
2025-02-04,7.9528,8.36,7.67,8.36,1898,7.9528,8.36,7.67,8.36,1898,0.0,1.0
2025-02-05,7.9243,7.95,7.9,7.9,404,7.9243,7.95,7.9,7.9,404,0.0,1.0
2025-02-06,8.1,8.31,8.1,8.31,143,8.1,8.31,8.1,8.31,143,0.0,1.0
2025-02-07,7.9901,8.01,7.9901,8.0,285,7.9901,8.01,7.9901,8.0,285,0.0,1.0
2025-02-10,7.8894,7.8894,7.57,7.57,487,7.8894,7.8894,7.57,7.57,487,0.0,1.0
2025-02-11,7.8687,7.8687,7.8687,7.8687,68,7.8687,7.8687,7.8687,7.8687,68,0.0,1.0
2025-02-12,7.8264,7.8264,7.52,7.52,380,7.8264,7.8264,7.52,7.52,380,0.0,1.0
2025-02-13,7.7116,7.7116,7.7116,7.7116,215,7.7116,7.7116,7.7116,7.7116,215,0.0,1.0
2025-02-14,7.9348,7.9348,7.75,7.75,186,7.9348,7.9348,7.75,7.75,186,0.0,1.0
2025-02-18,7.79,8.0899,7.79,8.0899,1887,7.79,8.0899,7.79,8.0899,1887,0.0,1.0
2025-02-19,7.8709,7.97,7.55,7.55,1190,7.8709,7.97,7.55,7.55,1190,0.0,1.0
2025-02-20,7.7036,7.89,7.6096,7.88,585,7.7036,7.89,7.6096,7.88,585,0.0,1.0
2025-02-21,7.9043,8.04,7.7,7.7,989,7.9043,8.04,7.7,7.7,989,0.0,1.0
2025-02-24,7.6582,7.6582,7.6582,7.6582,289,7.6582,7.6582,7.6582,7.6582,289,0.0,1.0
2025-02-25,7.8796,7.8796,7.67,7.67,495,7.8796,7.8796,7.67,7.67,495,0.0,1.0
2025-02-26,7.6678,7.88,7.6678,7.88,362,7.6678,7.88,7.6678,7.88,362,0.0,1.0
2025-02-27,7.87,7.87,7.87,7.87,90,7.87,7.87,7.87,7.87,90,0.0,1.0
2025-02-28,7.695,7.695,7.695,7.695,57,7.695,7.695,7.695,7.695,57,0.0,1.0
2025-03-03,7.71,7.71,7.655,7.655,129,7.71,7.71,7.655,7.655,129,0.0,1.0
2025-03-04,7.71,7.71,7.585,7.585,1572,7.71,7.71,7.585,7.585,1572,0.0,1.0
2025-03-05,7.66,7.66,7.66,7.66,125,7.66,7.66,7.66,7.66,125,0.0,1.0
2025-03-06,7.71,7.71,7.52,7.52,177,7.71,7.71,7.52,7.52,177,0.0,1.0
2025-03-07,7.75,7.75,7.69,7.69,825,7.75,7.75,7.69,7.69,825,0.0,1.0
2025-03-10,7.62,7.66,7.44,7.66,969,7.62,7.66,7.44,7.66,969,0.0,1.0
2025-03-11,7.6601,7.6601,7.6601,7.6601,34,7.6601,7.6601,7.6601,7.6601,34,0.0,1.0
2025-03-12,7.605,7.605,7.605,7.605,76,7.605,7.605,7.605,7.605,76,0.0,1.0
2025-03-13,7.55,7.55,7.55,7.55,3,7.55,7.55,7.55,7.55,3,0.0,1.0
2025-03-14,7.555,7.555,7.555,7.555,6,7.555,7.555,7.555,7.555,6,0.0,1.0
2025-03-17,7.48,7.7,7.48,7.7,158,7.48,7.7,7.48,7.7,158,0.0,1.0
2025-03-18,7.445,7.69,7.3,7.3,1564,7.445,7.69,7.3,7.3,1564,0.0,1.0
2025-03-19,7.535,7.69,7.3703,7.69,1531,7.535,7.69,7.3703,7.69,1531,0.0,1.0
2025-03-20,7.4911,7.88,7.32,7.32,1602,7.4911,7.88,7.32,7.32,1602,0.0,1.0
2025-03-21,7.68,7.68,7.45,7.49,1366,7.68,7.68,7.45,7.49,1366,0.0,1.0
2025-03-24,7.565,7.565,7.43,7.43,308,7.565,7.565,7.43,7.43,308,0.0,1.0
2025-03-25,7.635,7.68,7.635,7.68,174,7.635,7.68,7.635,7.68,174,0.0,1.0
2025-03-26,7.755,7.755,7.5801,7.5801,146,7.755,7.755,7.5801,7.5801,146,0.0,1.0
2025-03-27,7.45,7.599,7.45,7.57,2056,7.45,7.599,7.45,7.57,2056,0.0,1.0
2025-03-28,7.145,7.508,7.145,7.34,2134,7.145,7.508,7.145,7.34,2134,0.0,1.0
2025-03-31,7.1074,7.3,7.1074,7.3,228,7.1074,7.3,7.1074,7.3,228,0.0,1.0
2025-04-01,7.11,7.17,7.09,7.09,365,7.11,7.17,7.09,7.09,365,0.0,1.0
2025-04-02,7.18,7.18,7.18,7.18,24,7.18,7.18,7.18,7.18,24,0.0,1.0
2025-04-03,7.31,7.49,7.25,7.25,7078,7.31,7.49,7.25,7.25,7078,0.0,1.0
2025-04-04,7.6251,7.6251,7.22,7.22,1543,7.6251,7.6251,7.22,7.22,1543,0.0,1.0
2025-04-07,7.645,7.645,7.22,7.22,1752,7.645,7.645,7.22,7.22,1752,0.0,1.0
2025-04-08,7.63,8.04,7.41,7.685,3112,7.63,8.04,7.41,7.685,3112,0.0,1.0
2025-04-09,7.46,7.86,7.3001,7.3001,2648,7.46,7.86,7.3001,7.3001,2648,0.0,1.0
2025-04-10,7.199,7.59,7.0542,7.59,1818,7.199,7.59,7.0542,7.59,1818,0.0,1.0
2025-04-11,7.0198,7.23,6.875,6.915,2688,7.0198,7.23,6.875,6.915,2688,0.0,1.0
2025-04-14,7.155,7.31,7.02,7.24,1328,7.155,7.31,7.02,7.24,1328,0.0,1.0
2025-04-15,7.1237,7.27,7.1237,7.27,603,7.1237,7.27,7.1237,7.27,603,0.0,1.0
2025-04-16,7.0,7.54,6.9461,7.17,18542,7.0,7.54,6.9461,7.17,18542,0.0,1.0
2025-04-17,7.02,7.18,7.02,7.06,4795,7.02,7.18,7.02,7.06,4795,0.0,1.0
2025-04-21,6.91,7.07,6.7762,7.0,42211,6.91,7.07,6.7762,7.0,42211,0.0,1.0
2025-04-22,7.08,7.19,6.87,7.19,38094,7.08,7.19,6.87,7.19,38094,0.0,1.0
2025-04-23,6.8861,7.42,6.75,7.42,71653,6.8861,7.42,6.75,7.42,71653,0.0,1.0
2025-04-24,6.7988,7.07,6.58,7.07,10038,6.7988,7.07,6.58,7.07,10038,0.0,1.0
2025-04-25,6.8825,6.885,6.7101,6.82,10198,6.8825,6.885,6.7101,6.82,10198,0.0,1.0
2025-04-28,6.84,7.22,6.84,7.0,10241,6.84,7.22,6.84,7.0,10241,0.0,1.0
2025-04-29,6.8199,7.0197,6.65,6.84,19042,6.8199,7.0197,6.65,6.84,19042,0.0,1.0
2025-04-30,6.96,6.97,6.73,6.76,5085,6.96,6.97,6.73,6.76,5085,0.0,1.0
2025-05-01,6.9752,7.1403,6.85,7.14,17863,6.9752,7.1403,6.85,7.14,17863,0.0,1.0
2025-05-02,6.9298,6.97,6.81,6.81,12088,6.9298,6.97,6.81,6.81,12088,0.0,1.0
2025-05-05,6.7848,6.91,6.57,6.81,12938,6.7848,6.91,6.57,6.81,12938,0.0,1.0
2025-05-06,6.67,6.7628,6.625,6.74,4505,6.67,6.7628,6.625,6.74,4505,0.0,1.0
2025-05-07,7.0874,7.19,6.755,6.78,24777,7.0874,7.19,6.755,6.78,24777,0.0,1.0
2025-05-08,7.1326,7.25,7.0567,7.11,2269,7.1326,7.25,7.0567,7.11,2269,0.0,1.0
2025-05-09,6.845,7.04,6.61,7.04,7336,6.845,7.04,6.61,7.04,7336,0.0,1.0
2025-05-12,6.9399,7.0,6.89,7.0,10563,6.9399,7.0,6.89,7.0,10563,0.0,1.0
2025-05-13,6.9376,6.94,6.82,6.9,4572,6.9376,6.94,6.82,6.9,4572,0.0,1.0
2025-05-14,7.1069,7.4,6.84,7.09,26709,7.1069,7.4,6.84,7.09,26709,0.0,1.0
2025-05-15,6.9649,7.1,6.8,6.89,3544,6.9649,7.1,6.8,6.89,3544,0.0,1.0
2025-05-16,7.222,7.3,6.96,7.21,13209,7.222,7.3,6.96,7.21,13209,0.0,1.0
2025-05-19,7.1446,7.1446,6.92,7.14,3816,7.1446,7.1446,6.92,7.14,3816,0.0,1.0
2025-05-20,6.8347,7.02,6.8347,7.02,142,6.8347,7.02,6.8347,7.02,142,0.0,1.0
2025-05-21,6.749,6.94,6.52,6.52,1699,6.749,6.94,6.52,6.52,1699,0.0,1.0
2025-05-22,6.815,7.04,6.65,7.04,2343,6.815,7.04,6.65,7.04,2343,0.0,1.0
2025-05-23,6.755,7.17,6.755,7.17,269,6.755,7.17,6.755,7.17,269,0.0,1.0
2025-05-27,6.905,6.905,6.84,6.84,342,6.905,6.905,6.84,6.84,342,0.0,1.0
2025-05-28,6.92,7.14,6.8401,7.14,613,6.92,7.14,6.8401,7.14,613,0.0,1.0
2025-05-29,6.815,6.815,6.815,6.815,252,6.815,6.815,6.815,6.815,252,0.0,1.0
2025-05-30,6.82,6.9898,6.815,6.9898,600,6.82,6.9898,6.815,6.9898,600,0.0,1.0
2025-06-02,6.75,6.84,6.63,6.76,6675,6.75,6.84,6.63,6.76,6675,0.0,1.0
2025-06-03,6.79,6.8,6.534,6.534,1890,6.79,6.8,6.534,6.534,1890,0.0,1.0
2025-06-04,6.75,6.75,6.75,6.75,87,6.75,6.75,6.75,6.75,87,0.0,1.0
2025-06-05,6.84,6.84,6.84,6.84,537,6.84,6.84,6.84,6.84,537,0.0,1.0
2025-06-06,6.9628,7.08,6.77,7.08,2473,6.9628,7.08,6.77,7.08,2473,0.0,1.0
2025-06-09,6.885,6.915,6.68,6.68,1815,6.885,6.915,6.68,6.68,1815,0.0,1.0
2025-06-10,6.925,6.93,6.88,6.88,883,6.925,6.93,6.88,6.88,883,0.0,1.0
2025-06-11,6.85,6.85,6.82,6.82,771,6.85,6.85,6.82,6.82,771,0.0,1.0
2025-06-12,6.79,6.79,6.61,6.79,2389,6.79,6.79,6.61,6.79,2389,0.0,1.0
2025-06-13,6.7451,7.0,6.52,6.52,1810,6.7451,7.0,6.52,6.52,1810,0.0,1.0
2025-06-16,6.725,6.8,6.65,6.78,2769,6.725,6.8,6.65,6.78,2769,0.0,1.0
2025-06-17,6.8804,6.8804,6.52,6.63,835,6.8804,6.8804,6.52,6.63,835,0.0,1.0
2025-06-18,6.765,6.96,6.51,6.96,703,6.765,6.96,6.51,6.96,703,0.0,1.0
2025-06-20,6.85,6.85,6.85,6.85,75,6.85,6.85,6.85,6.85,75,0.0,1.0
2025-06-23,6.9006,6.995,6.85,6.98,7522,6.9006,6.995,6.85,6.98,7522,0.0,1.0
2025-06-24,6.8,7.2,6.5301,7.2,3074,6.8,7.2,6.5301,7.2,3074,0.0,1.0
2025-06-25,6.7909,6.9155,6.7909,6.9155,771,6.7909,6.9155,6.7909,6.9155,771,0.0,1.0
2025-06-26,7.0,7.0,7.0,7.0,705,7.0,7.0,7.0,7.0,705,0.0,1.0
2025-06-27,7.04,7.08,6.61,7.0798,84700,7.04,7.08,6.61,7.0798,84700,0.0,1.0
2025-06-30,7.247,7.34,6.71,6.8,15725,7.247,7.34,6.71,6.8,15725,0.0,1.0
2025-07-01,6.779,6.83,6.53,6.66,59191,6.779,6.83,6.53,6.66,59191,0.0,1.0
2025-07-02,6.8114,6.8114,6.7556,6.7556,147,6.8114,6.8114,6.7556,6.7556,147,0.0,1.0
2025-07-03,6.98,6.98,6.98,6.98,394,6.98,6.98,6.98,6.98,394,0.0,1.0
2025-07-07,6.97,7.0,6.97,7.0,846,6.97,7.0,6.97,7.0,846,0.0,1.0
2025-07-08,6.96,6.96,6.81,6.81,693,6.96,6.96,6.81,6.81,693,0.0,1.0
2025-07-09,6.8367,6.86,6.8367,6.86,448,6.8367,6.86,6.8367,6.86,448,0.0,1.0
2025-07-10,6.7798,6.7798,6.7798,6.7798,1,6.7798,6.7798,6.7798,6.7798,1,0.0,1.0
2025-07-11,6.7647,6.7647,6.7647,6.7647,9,6.7647,6.7647,6.7647,6.7647,9,0.0,1.0
2025-07-14,6.7653,6.7653,6.725,6.74,486,6.7653,6.7653,6.725,6.74,486,0.0,1.0
2025-07-15,6.8,6.8,6.64,6.72,1012,6.8,6.8,6.64,6.72,1012,0.0,1.0
2025-07-16,6.795,6.795,6.745,6.745,1159,6.795,6.795,6.745,6.745,1159,0.0,1.0
2025-07-17,6.785,6.91,6.785,6.91,2078,6.785,6.91,6.785,6.91,2078,0.0,1.0
2025-07-18,6.6849,6.76,6.6849,6.76,380,6.6849,6.76,6.6849,6.76,380,0.0,1.0
2025-07-21,6.71,6.77,6.71,6.77,270,6.71,6.77,6.71,6.77,270,0.0,1.0
2025-07-22,6.605,6.605,6.605,6.605,21,6.605,6.605,6.605,6.605,21,0.0,1.0
2025-07-23,6.6349,6.725,6.6349,6.725,390,6.6349,6.725,6.6349,6.725,390,0.0,1.0
2025-07-24,6.7493,6.7493,6.7493,6.7493,127,6.7493,6.7493,6.7493,6.7493,127,0.0,1.0
2025-07-25,6.76,6.84,6.76,6.84,1691,6.76,6.84,6.76,6.84,1691,0.0,1.0
2025-07-28,6.8692,6.8692,6.78,6.78,1873,6.8692,6.8692,6.78,6.78,1873,0.0,1.0
2025-07-29,6.8401,6.935,6.7212,6.935,715,6.8401,6.935,6.7212,6.935,715,0.0,1.0
2025-07-30,6.9979,7.1936,6.89,6.89,1194,6.9979,7.1936,6.89,6.89,1194,0.0,1.0
2025-07-31,6.9003,7.0,6.79,6.99,1788,6.9003,7.0,6.79,6.99,1788,0.0,1.0
2025-08-01,6.74,6.74,6.74,6.74,64,6.74,6.74,6.74,6.74,64,0.0,1.0
2025-08-04,6.77,6.77,6.6168,6.7575,927,6.77,6.77,6.6168,6.7575,927,0.0,1.0
2025-08-05,6.715,6.715,6.715,6.715,494,6.715,6.715,6.715,6.715,494,0.0,1.0
2025-08-06,6.7546,6.7671,6.61,6.61,5333,6.7546,6.7671,6.61,6.61,5333,0.0,1.0
2025-08-07,6.7096,6.7096,6.7,6.7,1001,6.7096,6.7096,6.7,6.7,1001,0.0,1.0
2025-08-08,6.73,6.73,6.69,6.69,306,6.73,6.73,6.69,6.69,306,0.0,1.0
2025-08-11,6.8,6.8,6.8,6.8,161,6.8,6.8,6.8,6.8,161,0.0,1.0
2025-08-12,6.7805,6.7805,6.7805,6.7805,82,6.7805,6.7805,6.7805,6.7805,82,0.0,1.0
2025-08-13,6.8096,6.8096,6.78,6.78,431,6.8096,6.8096,6.78,6.78,431,0.0,1.0
2025-08-14,6.855,6.989,6.855,6.989,324,6.855,6.989,6.855,6.989,324,0.0,1.0
2025-08-15,6.865,6.96,6.865,6.96,355,6.865,6.96,6.865,6.96,355,0.0,1.0
2025-08-18,6.89,6.89,6.83,6.83,219,6.89,6.89,6.83,6.83,219,0.0,1.0
2025-08-19,6.9556,6.9556,6.801,6.801,783,6.9556,6.9556,6.801,6.801,783,0.0,1.0
2025-08-20,6.915,6.915,6.915,6.915,62,6.915,6.915,6.915,6.915,62,0.0,1.0
2025-08-21,6.8568,6.8568,6.8568,6.8568,2,6.8568,6.8568,6.8568,6.8568,2,0.0,1.0
2025-08-22,6.7709,6.83,6.77,6.83,1632,6.7709,6.83,6.77,6.83,1632,0.0,1.0
2025-08-25,6.8292,6.8292,6.771,6.771,231,6.8292,6.8292,6.771,6.771,231,0.0,1.0
2025-08-26,6.8749,6.8749,6.6601,6.6601,251,6.8749,6.8749,6.6601,6.6601,251,0.0,1.0
2025-08-27,6.8207,7.25,6.82,7.1256,6024,6.8207,7.25,6.82,7.1256,6024,0.0,1.0
2025-08-28,6.73,6.73,6.64,6.67,1638,6.73,6.73,6.64,6.67,1638,0.0,1.0
2025-08-29,6.785,6.785,6.785,6.785,129,6.785,6.785,6.785,6.785,129,0.0,1.0
2025-09-02,6.4812,6.57,6.4812,6.57,1805,6.4812,6.57,6.4812,6.57,1805,0.0,1.0
2025-09-03,6.4946,6.4946,5.83,5.83,6206,6.4946,6.4946,5.83,5.83,6206,0.0,1.0
2025-09-04,6.395,6.395,6.395,6.395,80,6.395,6.395,6.395,6.395,80,0.0,1.0
2025-09-05,6.32,6.32,6.32,6.32,236,6.32,6.32,6.32,6.32,236,0.0,1.0
2025-09-08,6.5,6.5,6.36,6.4,12118,6.5,6.5,6.36,6.4,12118,0.0,1.0
2025-09-09,6.44,6.44,6.36,6.36,3427,6.44,6.44,6.36,6.36,3427,0.0,1.0
2025-09-10,6.37,6.37,6.37,6.37,120,6.37,6.37,6.37,6.37,120,0.0,1.0
2025-09-11,6.3515,6.57,6.3495,6.37,1874,6.3515,6.57,6.3495,6.37,1874,0.0,1.0
2025-09-12,6.3578,6.3578,6.3578,6.3578,10,6.3578,6.3578,6.3578,6.3578,10,0.0,1.0
2025-09-15,6.35,6.36,6.35,6.36,1100,6.35,6.36,6.35,6.36,1100,0.0,1.0
2025-09-16,6.345,6.45,6.3434,6.3434,1653,6.345,6.45,6.3434,6.3434,1653,0.0,1.0
2025-09-17,6.3308,6.3308,6.3308,6.3308,41,6.3308,6.3308,6.3308,6.3308,41,0.0,1.0
2025-09-18,6.4087,6.49,6.4087,6.48,1220,6.4087,6.49,6.4087,6.48,1220,0.0,1.0
2025-09-19,6.3599,6.425,6.3,6.425,1248,6.3599,6.425,6.3,6.425,1248,0.0,1.0
2025-09-22,6.15,6.3001,6.15,6.3001,822,6.15,6.3001,6.15,6.3001,822,0.0,1.0
2025-09-23,6.13,6.13,6.13,6.13,699,6.13,6.13,6.13,6.13,699,0.0,1.0
2025-09-24,6.1609,6.1609,6.1609,6.1609,135,6.1609,6.1609,6.1609,6.1609,135,0.0,1.0
2025-09-25,6.105,6.28,6.0998,6.28,720,6.105,6.28,6.0998,6.28,720,0.0,1.0
2025-09-26,6.2642,6.4,6.2642,6.4,493,6.2642,6.4,6.2642,6.4,493,0.0,1.0
2025-09-29,5.985,6.08,5.95,5.95,3271,5.985,6.08,5.95,5.95,3271,0.0,1.0
2025-09-30,6.1156,6.1156,6.1156,6.1156,145,6.1156,6.1156,6.1156,6.1156,145,0.0,1.0
2025-10-01,6.05,6.2,6.05,6.11,554,6.05,6.2,6.05,6.11,554,0.0,1.0
2025-10-02,6.032,6.032,6.032,6.032,44,6.032,6.032,6.032,6.032,44,0.0,1.0
2025-10-03,6.0253,6.11,6.0253,6.11,262,6.0253,6.11,6.0253,6.11,262,0.0,1.0
2025-10-06,5.8601,5.965,5.7224,5.95,3630,5.8601,5.965,5.7224,5.95,3630,0.0,1.0
2025-10-07,6.1164,6.53,5.85,5.85,39009,6.1164,6.53,5.85,5.85,39009,0.0,1.0
2025-10-08,5.9062,6.079,5.525,5.72,92320,5.9062,6.079,5.525,5.72,92320,0.0,1.0
2025-10-09,5.8253,6.0451,5.68,6.01,21111,5.8253,6.0451,5.68,6.01,21111,0.0,1.0
2025-10-10,5.8642,6.14,5.7,6.14,1703,5.8642,6.14,5.7,6.14,1703,0.0,1.0
2025-10-13,5.74,5.96,5.68,5.96,7319,5.74,5.96,5.68,5.96,7319,0.0,1.0
2025-10-14,5.6476,5.71,5.53,5.71,2360,5.6476,5.71,5.53,5.71,2360,0.0,1.0
2025-10-15,5.7096,5.83,5.41,5.73,23763,5.7096,5.83,5.41,5.73,23763,0.0,1.0
2025-10-16,5.69,6.24,5.69,5.87,18088,5.69,6.24,5.69,5.87,18088,0.0,1.0
2025-10-17,5.8124,6.0899,5.6,5.8,67928,5.8124,6.0899,5.6,5.8,67928,0.0,1.0
2025-10-20,5.79,6.06,5.42,5.78,29759,5.79,6.06,5.42,5.78,29759,0.0,1.0
2025-10-21,6.6,6.6,6.06,6.0607,68252,6.6,6.6,6.06,6.0607,68252,0.0,1.0
2025-10-22,6.66,7.2,6.5301,7.08,59360,6.66,7.2,6.5301,7.08,59360,0.0,1.0
2025-10-23,5.9818,6.62,5.9,6.62,18025,5.9818,6.62,5.9,6.62,18025,0.0,1.0
2025-10-24,6.09,6.3599,5.94,6.17,11234,6.09,6.3599,5.94,6.17,11234,0.0,1.0
2025-10-27,6.5573,7.4079,6.12,6.29,74579,6.5573,7.4079,6.12,6.29,74579,0.0,1.0
2025-10-28,7.0,7.4,6.4,6.96,43685,7.0,7.4,6.4,6.96,43685,0.0,1.0
2025-10-29,6.9489,7.0299,6.75,6.75,8476,6.9489,7.0299,6.75,6.75,8476,0.0,1.0
2025-10-30,6.505,6.87,6.4,6.65,11345,6.505,6.87,6.4,6.65,11345,0.0,1.0
2025-10-31,6.6388,6.6388,6.51,6.5127,1580,6.6388,6.6388,6.51,6.5127,1580,0.0,1.0
2025-11-03,6.09,6.84,6.09,6.84,10034,6.09,6.84,6.09,6.84,10034,0.0,1.0
2025-11-04,6.965,7.04,6.21,6.4999,32694,6.965,7.04,6.21,6.4999,32694,0.0,1.0
2025-11-05,6.87,6.95,6.65,6.71,11795,6.87,6.95,6.65,6.71,11795,0.0,1.0
2025-11-06,6.3692,6.81,6.01,6.18,15485,6.3692,6.81,6.01,6.18,15485,0.0,1.0
2025-11-07,5.8208,6.0,5.7,6.0,17709,5.8208,6.0,5.7,6.0,17709,0.0,1.0
2025-11-10,5.6483,5.79,5.5386,5.63,7742,5.6483,5.79,5.5386,5.63,7742,0.0,1.0
2025-11-11,5.6443,5.72,5.64,5.643,1098,5.6443,5.72,5.64,5.643,1098,0.0,1.0
2025-11-12,5.491,5.64,5.48,5.64,7914,5.491,5.64,5.48,5.64,7914,0.0,1.0
2025-11-13,5.5477,5.6199,5.4501,5.4501,4753,5.5477,5.6199,5.4501,5.4501,4753,0.0,1.0
2025-11-14,5.7095,5.84,5.5601,5.61,16035,5.7095,5.84,5.5601,5.61,16035,0.0,1.0
2025-11-17,5.863,5.863,5.7099,5.71,2104,5.863,5.863,5.7099,5.71,2104,0.0,1.0
2025-11-18,5.6762,5.86,5.62,5.79,12281,5.6762,5.86,5.62,5.79,12281,0.0,1.0
2025-11-19,5.7098,5.91,5.68,5.68,9026,5.7098,5.91,5.68,5.68,9026,0.0,1.0
2025-11-20,5.7298,5.7999,5.65,5.65,6252,5.7298,5.7999,5.65,5.65,6252,0.0,1.0
2025-11-21,5.7737,5.79,5.7,5.79,1345,5.7737,5.79,5.7,5.79,1345,0.0,1.0
2025-11-24,5.6556,5.88,5.6556,5.88,1193,5.6556,5.88,5.6556,5.88,1193,0.0,1.0
2025-11-25,5.645,5.645,5.56,5.5601,1116,5.645,5.645,5.56,5.5601,1116,0.0,1.0
2025-11-26,5.625,5.625,5.625,5.625,2591,5.625,5.625,5.625,5.625,2591,0.0,1.0