date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-10-30,48.55,49.02,48.5001,48.87,178500,48.55,49.02,48.5001,48.87,178500,0.0,1.0
2006-10-31,48.52,48.56,48.2,48.35,110400,48.52,48.56,48.2,48.35,110400,0.0,1.0
2006-11-01,48.79,48.87,48.38,48.75,98300,48.79,48.87,48.38,48.75,98300,0.0,1.0
2006-11-02,49.16,49.56,48.89,49.02,143900,49.16,49.56,48.89,49.02,143900,0.0,1.0
2006-11-03,49.64,49.66,49.07,49.07,546800,49.64,49.66,49.07,49.07,546800,0.0,1.0
2006-11-06,49.62,49.67,49.2356,49.24,74300,49.62,49.67,49.2356,49.24,74300,0.0,1.0
2006-11-07,49.89,50.02,49.5101,49.58,110000,49.89,50.02,49.5101,49.58,110000,0.0,1.0
2006-11-08,49.77,49.9152,49.44,49.44,87900,49.77,49.9152,49.44,49.44,87900,0.0,1.0
2006-11-09,50.06,50.49,50.0,50.08,144400,50.06,50.49,50.0,50.08,144400,0.0,1.0
2006-11-10,49.03,49.95,48.9,49.81,156900,49.03,49.95,48.9,49.81,156900,0.0,1.0
2006-11-13,48.91,48.91,48.57,48.75,203400,48.91,48.91,48.57,48.75,203400,0.0,1.0
2006-11-14,48.95,49.06,48.69,48.74,155800,48.95,49.06,48.69,48.74,155800,0.0,1.0
2006-11-15,49.19,49.37,48.8501,48.86,81900,49.19,49.37,48.8501,48.86,81900,0.0,1.0
2006-11-16,48.37,49.43,48.36,49.32,274400,48.37,49.43,48.36,49.32,274400,0.0,1.0
2006-11-17,48.58,48.62,47.98,48.02,155500,48.58,48.62,47.98,48.02,155500,0.0,1.0
2006-11-20,48.85,49.02,48.65,48.92,132300,48.85,49.02,48.65,48.92,132300,0.0,1.0
2006-11-21,49.54,49.55,49.04,49.05,111000,49.54,49.55,49.04,49.05,111000,0.0,1.0
2006-11-22,49.32,49.64,49.05,49.57,238400,49.32,49.64,49.05,49.57,238400,0.0,1.0
2006-11-24,50.1,50.1,49.78,49.8,45700,50.1,50.1,49.78,49.8,45700,0.0,1.0
2006-11-27,50.25,50.3,50.1,50.22,146500,50.25,50.3,50.1,50.22,146500,0.0,1.0
2006-11-28,50.31,50.33,50.03,50.12,122500,50.31,50.33,50.03,50.12,122500,0.0,1.0
2006-11-29,50.68,50.7,49.93,49.94,212500,50.68,50.7,49.93,49.94,212500,0.0,1.0
2006-11-30,51.17,51.27,50.84,50.86,198900,51.17,51.27,50.84,50.86,198900,0.0,1.0
2006-12-01,51.0,51.0,50.7,50.92,130200,51.0,51.0,50.7,50.92,130200,0.0,1.0
2006-12-04,50.12,50.6,50.07,50.55,134700,50.12,50.6,50.07,50.55,134700,0.0,1.0
2006-12-05,50.37,50.4,50.01,50.16,140300,50.37,50.4,50.01,50.16,140300,0.0,1.0
2006-12-06,49.72,50.09,49.53,49.9,165000,49.72,50.09,49.53,49.9,165000,0.0,1.0
2006-12-07,49.78,49.78,49.17,49.3,265000,49.78,49.78,49.17,49.3,265000,0.0,1.0
2006-12-08,49.41,49.88,49.39,49.73,201300,49.41,49.88,49.39,49.73,201300,0.0,1.0
2006-12-11,49.52,49.53,49.08,49.12,207100,49.52,49.53,49.08,49.12,207100,0.0,1.0
2006-12-12,49.39,49.65,49.221,49.36,145000,49.39,49.65,49.221,49.36,145000,0.0,1.0
2006-12-13,49.5,49.5,49.08,49.08,298500,49.5,49.5,49.08,49.08,298500,0.0,1.0
2006-12-14,49.78,49.84,49.56,49.59,226300,49.78,49.84,49.56,49.59,226300,0.0,1.0
2006-12-15,49.26,49.43,49.0,49.43,153700,49.26,49.43,49.0,49.43,153700,0.0,1.0
2006-12-18,48.81,48.92,48.64,48.85,252100,48.81,48.92,48.64,48.85,252100,0.0,1.0
2006-12-19,49.08,49.1,48.53,48.53,231000,49.08,49.1,48.53,48.53,231000,0.0,1.0
2006-12-20,48.73,49.03,48.69,48.94,190800,48.73,49.03,48.69,48.94,190800,0.0,1.0
2006-12-21,48.54,48.81,48.4201,48.52,361700,48.54,48.81,48.4201,48.52,361700,0.0,1.0
2006-12-22,48.86,48.89,48.61,48.71,187600,48.86,48.89,48.61,48.71,187600,0.0,1.0
2006-12-26,48.86,48.87,48.46,48.67,336000,48.86,48.87,48.46,48.67,336000,0.0,1.0
2006-12-27,48.7,48.72,48.39,48.53,209900,48.7,48.72,48.39,48.53,209900,0.0,1.0
2006-12-28,48.87,48.87,48.61,48.85,392200,48.87,48.87,48.61,48.85,392200,0.0,1.0
2006-12-29,48.94,48.95,48.43,48.61,328900,48.94,48.95,48.43,48.61,328900,0.0,1.0
2007-01-03,47.27,47.97,47.19,47.97,296200,47.27,47.97,47.19,47.97,296200,0.0,1.0
2007-01-04,46.7,47.22,46.64,46.89,283000,46.7,47.22,46.64,46.89,283000,0.0,1.0
2007-01-05,46.26,46.49,45.89,46.46,141600,46.26,46.49,45.89,46.46,141600,0.0,1.0
2007-01-08,46.04,46.53,45.9,46.47,176500,46.04,46.53,45.9,46.47,176500,0.0,1.0
2007-01-09,45.8077,45.97,45.4,45.52,256000,45.8077,45.97,45.4,45.52,256000,0.0,1.0
2007-01-10,46.06,46.31,45.6,45.85,251300,46.06,46.31,45.6,45.85,251300,0.0,1.0
2007-01-11,46.14,46.69,46.02,46.3,289300,46.14,46.69,46.02,46.3,289300,0.0,1.0
2007-01-12,47.0,47.11,46.13,46.13,231700,47.0,47.11,46.13,46.13,231700,0.0,1.0
2007-01-16,46.55,46.938,46.42,46.82,269700,46.55,46.938,46.42,46.82,269700,0.0,1.0
2007-01-17,46.58,46.75,46.25,46.37,267200,46.58,46.75,46.25,46.37,267200,0.0,1.0
2007-01-18,46.32,47.48,46.11,47.48,287500,46.32,47.48,46.11,47.48,287500,0.0,1.0
2007-01-19,47.25,47.25,46.29,46.29,237700,47.25,47.25,46.29,46.29,237700,0.0,1.0
2007-01-22,47.19,47.71,46.0,47.41,516600,47.19,47.71,46.0,47.41,516600,0.0,1.0
2007-01-23,48.23,48.31,47.6,47.95,319800,48.23,48.31,47.6,47.95,319800,0.0,1.0
2007-01-24,48.1101,48.21,47.85,48.09,210500,48.1101,48.21,47.85,48.09,210500,0.0,1.0
2007-01-25,47.74,48.32,47.6401,48.21,176800,47.74,48.32,47.6401,48.21,176800,0.0,1.0
2007-01-26,48.25,48.27,47.79,47.9,189700,48.25,48.27,47.79,47.9,189700,0.0,1.0
2007-01-29,47.15,47.87,47.09,47.81,272100,47.15,47.87,47.09,47.81,272100,0.0,1.0
2007-01-30,48.41,48.5,47.49,47.49,214600,48.41,48.5,47.49,47.49,214600,0.0,1.0
2007-01-31,48.95,49.09,48.16,48.37,199900,48.95,49.09,48.16,48.37,199900,0.0,1.0
2007-02-01,48.61,49.16,48.48,49.09,199100,48.61,49.16,48.48,49.09,199100,0.0,1.0
2007-02-02,48.71,48.71,47.98,48.24,205700,48.71,48.71,47.98,48.24,205700,0.0,1.0
2007-02-05,48.72,49.25,48.61,49.14,219900,48.72,49.25,48.61,49.14,219900,0.0,1.0
2007-02-06,49.0,49.02,48.61,48.91,355100,49.0,49.02,48.61,48.91,355100,0.0,1.0
2007-02-07,48.62,49.1,48.47,48.89,299900,48.62,49.1,48.47,48.89,299900,0.0,1.0
2007-02-08,49.03,49.03,48.4,48.43,221900,49.03,49.03,48.4,48.43,221900,0.0,1.0
2007-02-09,49.39,49.67,49.11,49.27,234000,49.39,49.67,49.11,49.27,234000,0.0,1.0
2007-02-12,48.52,48.88,48.31,48.81,476300,48.52,48.88,48.31,48.81,476300,0.0,1.0
2007-02-13,48.94,49.14,48.67,48.7,269100,48.94,49.14,48.67,48.7,269100,0.0,1.0
2007-02-14,48.99,49.24,48.7432,49.11,262000,48.99,49.24,48.7432,49.11,262000,0.0,1.0
2007-02-15,49.28,49.3,48.72,49.05,269500,49.28,49.3,48.72,49.05,269500,0.0,1.0
2007-02-16,49.58,49.72,49.1001,49.19,164000,49.58,49.72,49.1001,49.19,164000,0.0,1.0
2007-02-20,49.36,49.4,48.86,49.08,169000,49.36,49.4,48.86,49.08,169000,0.0,1.0
2007-02-21,50.21,50.29,49.26,49.34,220900,50.21,50.29,49.26,49.34,220900,0.0,1.0
2007-02-22,50.87,50.95,50.25,50.34,241400,50.87,50.95,50.25,50.34,241400,0.0,1.0
2007-02-23,51.12,51.21,50.91,51.07,414700,51.12,51.21,50.91,51.07,414700,0.0,1.0
2007-02-26,51.36,51.46,51.12,51.41,585500,51.36,51.46,51.12,51.41,585500,0.0,1.0
2007-02-27,50.35,51.1,50.1001,50.59,296500,50.35,51.1,50.1001,50.59,296500,0.0,1.0
2007-02-28,50.52,50.61,49.94,50.38,175000,50.52,50.61,49.94,50.38,175000,0.0,1.0
2007-03-01,50.04,50.25,49.89,50.25,153500,50.04,50.25,49.89,50.25,153500,0.0,1.0
2007-03-02,49.6812,50.03,49.51,49.76,246800,49.6812,50.03,49.51,49.76,246800,0.0,1.0
2007-03-05,48.9,49.15,48.7332,48.81,352700,48.9,49.15,48.7332,48.81,352700,0.0,1.0
2007-03-06,49.47,49.49,49.06,49.43,199800,49.47,49.49,49.06,49.43,199800,0.0,1.0
2007-03-07,49.94,50.08,49.53,49.58,152500,49.94,50.08,49.53,49.58,152500,0.0,1.0
2007-03-08,50.07,50.234,49.97,50.1,199600,50.07,50.234,49.97,50.1,199600,0.0,1.0
2007-03-09,49.56,50.04,49.55,50.03,214500,49.56,50.04,49.55,50.03,214500,0.0,1.0
2007-03-12,49.4,49.54,49.2,49.33,190700,49.4,49.54,49.2,49.33,190700,0.0,1.0
2007-03-13,49.07,49.65,48.96,49.46,182700,49.07,49.65,48.96,49.46,182700,0.0,1.0
2007-03-14,49.17,49.18,48.73,49.04,179900,49.17,49.18,48.73,49.04,179900,0.0,1.0
2007-03-15,49.14,49.51,49.09,49.5,138900,49.14,49.51,49.09,49.5,138900,0.0,1.0
2007-03-16,49.23,49.55,49.1,49.15,132500,49.23,49.55,49.1,49.15,132500,0.0,1.0
2007-03-19,49.3,49.33,49.1201,49.23,210500,49.3,49.33,49.1201,49.23,210500,0.0,1.0
2007-03-20,49.15,49.492,49.12,49.39,369500,49.15,49.492,49.12,49.39,369500,0.0,1.0
2007-03-21,49.62,49.62,49.18,49.36,195100,49.62,49.62,49.18,49.36,195100,0.0,1.0
2007-03-22,50.23,50.23,49.76,49.84,176200,50.23,50.23,49.76,49.84,176200,0.0,1.0
2007-03-23,50.04,50.37,49.99,50.27,145300,50.04,50.37,49.99,50.27,145300,0.0,1.0
2007-03-26,50.16,50.35,50.02,50.29,237400,50.16,50.35,50.02,50.29,237400,0.0,1.0
2007-03-27,50.22,50.24,49.92,50.07,330600,50.22,50.24,49.92,50.07,330600,0.0,1.0
2007-03-28,50.48,50.82,50.4201,50.64,125900,50.48,50.82,50.4201,50.64,125900,0.0,1.0
2007-03-29,51.0,51.08,50.48,50.63,167200,51.0,51.08,50.48,50.63,167200,0.0,1.0
2007-03-30,50.82,50.9928,50.58,50.9,284500,50.82,50.9928,50.58,50.9,284500,0.0,1.0
2007-04-02,50.83,52.66,50.25,52.66,192200,50.83,52.66,50.25,52.66,192200,0.0,1.0
2007-04-03,50.6,50.92,50.52,50.82,251200,50.6,50.92,50.52,50.82,251200,0.0,1.0
2007-04-04,51.16,51.2,50.57,50.65,150100,51.16,51.2,50.57,50.65,150100,0.0,1.0
2007-04-05,51.33,52.05,51.11,52.05,215200,51.33,52.05,51.11,52.05,215200,0.0,1.0
2007-04-09,51.1,51.78,51.01,51.71,177900,51.1,51.78,51.01,51.71,177900,0.0,1.0
2007-04-10,51.63,51.67,51.3,51.46,163200,51.63,51.67,51.3,51.46,163200,0.0,1.0
2007-04-11,51.65,52.16,51.49,51.6,195800,51.65,52.16,51.49,51.6,195800,0.0,1.0
2007-04-12,51.55,52.0,51.1701,51.6,94800,51.55,52.0,51.1701,51.6,94800,0.0,1.0
2007-04-13,51.73,52.21,51.5101,51.7,182900,51.73,52.21,51.5101,51.7,182900,0.0,1.0
2007-04-16,51.23,51.6199,51.19,51.56,145400,51.23,51.6199,51.19,51.56,145400,0.0,1.0
2007-04-17,51.1,51.55,51.011,51.4,160800,51.1,51.55,51.011,51.4,160800,0.0,1.0
2007-04-18,51.05,51.08,50.73,50.93,143800,51.05,51.08,50.73,50.93,143800,0.0,1.0
2007-04-19,50.87,50.95,50.59,50.84,104800,50.87,50.95,50.59,50.84,104800,0.0,1.0
2007-04-20,51.08,51.11,50.8201,50.95,118500,51.08,51.11,50.8201,50.95,118500,0.0,1.0
2007-04-23,51.45,51.5,51.0,51.02,106800,51.45,51.5,51.0,51.02,106800,0.0,1.0
2007-04-24,50.99,51.489,50.75,51.46,188100,50.99,51.489,50.75,51.46,188100,0.0,1.0
2007-04-25,51.68,51.69,51.12,51.22,155300,51.68,51.69,51.12,51.22,155300,0.0,1.0
2007-04-26,51.01,51.31,50.92,51.31,205900,51.01,51.31,50.92,51.31,205900,0.0,1.0
2007-04-27,51.55,51.56,50.97,50.97,132300,51.55,51.56,50.97,50.97,132300,0.0,1.0
2007-04-30,51.4,51.71,51.27,51.36,115200,51.4,51.71,51.27,51.36,115200,0.0,1.0
2007-05-01,51.43,51.56,51.16,51.23,145800,51.43,51.56,51.16,51.23,145800,0.0,1.0
2007-05-02,51.23,51.467,51.03,51.39,183600,51.23,51.467,51.03,51.39,183600,0.0,1.0
2007-05-03,51.62,51.68,51.13,51.17,202600,51.62,51.68,51.13,51.17,202600,0.0,1.0
2007-05-04,51.63,52.057,51.63,51.79,252900,51.63,52.057,51.63,51.79,252900,0.0,1.0
2007-05-07,51.44,51.58,51.3245,51.44,212600,51.44,51.58,51.3245,51.44,212600,0.0,1.0
2007-05-08,51.19,51.25,50.93,51.06,267700,51.19,51.25,50.93,51.06,267700,0.0,1.0
2007-05-09,51.2,51.2,50.7999,51.06,214600,51.2,51.2,50.7999,51.06,214600,0.0,1.0
2007-05-10,50.93,51.03,50.809,51.03,241500,50.93,51.03,50.809,51.03,241500,0.0,1.0
2007-05-11,51.61,51.61,50.94,50.99,111700,51.61,51.61,50.94,50.99,111700,0.0,1.0
2007-05-14,51.29,52.0,51.24,52.0,192500,51.29,52.0,51.24,52.0,192500,0.0,1.0
2007-05-15,51.51,51.62,50.99,51.01,268800,51.51,51.62,50.99,51.01,268800,0.0,1.0
2007-05-16,51.45,51.45,51.1301,51.17,179900,51.45,51.45,51.1301,51.17,179900,0.0,1.0
2007-05-17,51.72,51.73,50.99,51.05,246400,51.72,51.73,50.99,51.05,246400,0.0,1.0
2007-05-18,51.63,51.9199,51.611,51.71,209000,51.63,51.9199,51.611,51.71,209000,0.0,1.0
2007-05-21,52.1,52.11,51.509,51.54,215200,52.1,52.11,51.509,51.54,215200,0.0,1.0
2007-05-22,51.21,51.82,51.18,51.73,213400,51.21,51.82,51.18,51.73,213400,0.0,1.0
2007-05-23,51.13,51.25,51.01,51.18,183900,51.13,51.25,51.01,51.18,183900,0.0,1.0
2007-05-24,50.84,51.29,50.77,51.22,197000,50.84,51.29,50.77,51.22,197000,0.0,1.0
2007-05-25,51.32,51.35,50.9175,51.24,157500,51.32,51.35,50.9175,51.24,157500,0.0,1.0
2007-05-29,50.71,52.71,50.6,52.22,117900,50.71,52.71,50.6,52.22,117900,0.0,1.0
2007-05-30,51.11,51.12,50.65,50.65,254700,51.11,51.12,50.65,50.65,254700,0.0,1.0
2007-05-31,51.55,51.55,51.1801,51.27,182700,51.55,51.55,51.1801,51.27,182700,0.0,1.0
2007-06-01,51.95,51.99,51.6,51.66,261400,51.95,51.99,51.6,51.66,261400,0.0,1.0
2007-06-04,52.42,52.49,52.0,52.01,224300,52.42,52.49,52.0,52.01,224300,0.0,1.0
2007-06-05,52.13,52.43,52.0401,52.08,144200,52.13,52.43,52.0401,52.08,144200,0.0,1.0
2007-06-06,51.87,52.08,51.629,52.08,170200,51.87,52.08,51.629,52.08,170200,0.0,1.0
2007-06-07,51.63,51.98,51.59,51.63,213700,51.63,51.98,51.59,51.63,213700,0.0,1.0
2007-06-08,50.73,51.14,50.65,51.0,147400,50.73,51.14,50.65,51.0,147400,0.0,1.0
2007-06-11,51.4099,51.53,50.8401,50.98,166200,51.4099,51.53,50.8401,50.98,166200,0.0,1.0
2007-06-12,51.15,51.15,50.9201,50.99,190100,51.15,51.15,50.9201,50.99,190100,0.0,1.0
2007-06-13,51.41,51.43,50.83,50.9,193200,51.41,51.43,50.83,50.9,193200,0.0,1.0
2007-06-14,52.06,52.24,51.74,51.76,248300,52.06,52.24,51.74,51.76,248300,0.0,1.0
2007-06-15,52.72,53.0,52.251,52.3,138600,52.72,53.0,52.251,52.3,138600,0.0,1.0
2007-06-18,52.59,52.83,52.439,52.81,184100,52.59,52.83,52.439,52.81,184100,0.0,1.0
2007-06-19,51.8919,52.17,51.85,52.11,245500,51.8919,52.17,51.85,52.11,245500,0.0,1.0
2007-06-20,51.8,51.94,51.63,51.71,177700,51.8,51.94,51.63,51.71,177700,0.0,1.0
2007-06-21,51.54,52.08,51.4,52.06,238300,51.54,52.08,51.4,52.06,238300,0.0,1.0
2007-06-22,50.92,51.44,50.89,51.43,119100,50.92,51.44,50.89,51.43,119100,0.0,1.0
2007-06-25,50.85,50.99,50.5,50.53,164600,50.85,50.99,50.5,50.53,164600,0.0,1.0
2007-06-26,50.37,50.65,50.31,50.6,131800,50.37,50.65,50.31,50.6,131800,0.0,1.0
2007-06-27,50.46,50.48,50.03,50.03,182000,50.46,50.48,50.03,50.03,182000,0.0,1.0
2007-06-28,50.46,50.81,50.3668,50.79,185000,50.46,50.81,50.3668,50.79,185000,0.0,1.0
2007-06-29,50.76,51.11,50.58,50.58,282500,50.76,51.11,50.58,50.58,282500,0.0,1.0
2007-07-02,50.7,51.06,50.5132,51.06,1309400,50.7,51.06,50.5132,51.06,1309400,0.0,1.0
2007-07-03,50.77,50.8512,50.719,50.79,128400,50.77,50.8512,50.719,50.79,128400,0.0,1.0
2007-07-05,51.15,51.24,50.8801,51.21,201300,51.15,51.24,50.8801,51.21,201300,0.0,1.0
2007-07-06,51.39,51.41,51.11,51.11,241800,51.39,51.41,51.11,51.11,241800,0.0,1.0
2007-07-09,51.37,51.61,51.32,51.56,178600,51.37,51.61,51.32,51.56,178600,0.0,1.0
2007-07-10,51.88,51.89,51.33,51.36,150100,51.88,51.89,51.33,51.36,150100,0.0,1.0
2007-07-11,51.85,52.0899,51.83,51.98,147700,51.85,52.0899,51.83,51.98,147700,0.0,1.0
2007-07-12,51.98,52.19,51.62,51.98,207300,51.98,52.19,51.62,51.98,207300,0.0,1.0
2007-07-13,52.29,52.31,51.94,52.2,187500,52.29,52.31,51.94,52.2,187500,0.0,1.0
2007-07-16,51.31,51.78,51.26,51.68,221300,51.31,51.78,51.26,51.68,221300,0.0,1.0
2007-07-17,50.87,51.41,50.8101,51.35,94700,50.87,51.41,50.8101,51.35,94700,0.0,1.0
2007-07-18,51.79,51.82,50.82,50.82,219700,51.79,51.82,50.82,50.82,219700,0.0,1.0
2007-07-19,52.27,52.28,51.9,52.06,219600,52.27,52.28,51.9,52.06,219600,0.0,1.0
2007-07-20,51.97,52.46,51.9,52.3,193300,51.97,52.46,51.9,52.3,193300,0.0,1.0
2007-07-23,51.04,51.33,50.98,51.33,140500,51.04,51.33,50.98,51.33,140500,0.0,1.0
2007-07-24,50.65,50.88,50.629,50.83,118700,50.65,50.88,50.629,50.83,118700,0.0,1.0
2007-07-25,50.9,50.9,50.393,50.7,106500,50.9,50.9,50.393,50.7,106500,0.0,1.0
2007-07-26,50.95,52.7,50.53,51.07,268000,50.95,52.7,50.53,51.07,268000,0.0,1.0
2007-07-27,51.1,51.12,50.6,50.72,175900,51.1,51.12,50.6,50.72,175900,0.0,1.0
2007-07-30,51.48,51.49,51.14,51.38,112000,51.48,51.49,51.14,51.38,112000,0.0,1.0
2007-07-31,51.69,51.8,51.5,51.66,209300,51.69,51.8,51.5,51.66,209300,0.0,1.0
2007-08-01,51.33,51.85,51.2,51.63,174600,51.33,51.85,51.2,51.63,174600,0.0,1.0
2007-08-02,51.22,51.5,51.059,51.5,156600,51.22,51.5,51.059,51.5,156600,0.0,1.0
2007-08-03,50.94,51.23,50.85,51.2,120800,50.94,51.23,50.85,51.2,120800,0.0,1.0
2007-08-06,50.29,50.4,49.5,50.28,278100,50.29,50.4,49.5,50.28,278100,0.0,1.0
2007-08-07,50.36,50.46,50.2054,50.29,137200,50.36,50.46,50.2054,50.29,137200,0.0,1.0
2007-08-08,50.58,50.68,50.31,50.35,121300,50.58,50.68,50.31,50.35,121300,0.0,1.0
2007-08-09,50.3,50.49,50.09,50.13,124900,50.3,50.49,50.09,50.13,124900,0.0,1.0
2007-08-10,50.38,50.41,49.78,49.83,124000,50.38,50.41,49.78,49.83,124000,0.0,1.0
2007-08-13,50.5699,50.967,50.4,50.86,117700,50.5699,50.967,50.4,50.86,117700,0.0,1.0
2007-08-14,50.42,50.6,50.092,50.39,113700,50.42,50.6,50.092,50.39,113700,0.0,1.0
2007-08-15,50.14,51.0,50.061,50.44,155200,50.14,51.0,50.061,50.44,155200,0.0,1.0
2007-08-16,48.58,49.4799,48.02,49.24,357400,48.58,49.4799,48.02,49.24,357400,0.0,1.0
2007-08-17,49.24,49.71,48.97,49.11,210900,49.24,49.71,48.97,49.11,210900,0.0,1.0
2007-08-20,48.63,48.88,48.3601,48.79,146500,48.63,48.88,48.3601,48.79,146500,0.0,1.0
2007-08-21,48.35,48.71,48.18,48.39,105900,48.35,48.71,48.18,48.39,105900,0.0,1.0
2007-08-22,48.73,49.0,48.41,48.64,118500,48.73,49.0,48.41,48.64,118500,0.0,1.0
2007-08-23,49.16,49.35,48.8501,49.11,241000,49.16,49.35,48.8501,49.11,241000,0.0,1.0
2007-08-24,49.48,49.55,49.01,49.02,164000,49.48,49.55,49.01,49.02,164000,0.0,1.0
2007-08-27,49.4,49.4,49.01,49.23,99800,49.4,49.4,49.01,49.23,99800,0.0,1.0
2007-08-28,49.2,51.43,48.97,50.93,131600,49.2,51.43,48.97,50.93,131600,0.0,1.0
2007-08-29,49.5,49.5,49.14,49.14,120300,49.5,49.5,49.14,49.14,120300,0.0,1.0
2007-08-30,49.73,49.8,49.46,49.52,80200,49.73,49.8,49.46,49.52,80200,0.0,1.0
2007-08-31,49.82,50.35,49.78,50.29,111400,49.82,50.35,49.78,50.29,111400,0.0,1.0
2007-09-04,50.52,50.7,49.67,49.67,281800,50.52,50.7,49.67,49.67,281800,0.0,1.0
2007-09-05,50.34,50.47,50.03,50.46,145500,50.34,50.47,50.03,50.46,145500,0.0,1.0
2007-09-06,50.23,50.85,50.04,50.27,197200,50.23,50.85,50.04,50.27,197200,0.0,1.0
2007-09-07,50.3,50.43,49.78,49.98,252000,50.3,50.43,49.78,49.98,252000,0.0,1.0
2007-09-10,50.81,50.87,50.25,50.37,116400,50.81,50.87,50.25,50.37,116400,0.0,1.0
2007-09-11,51.23,51.29,50.76,50.81,105100,51.23,51.29,50.76,50.81,105100,0.0,1.0
2007-09-12,51.87,51.98,51.43,51.45,130600,51.87,51.98,51.43,51.45,130600,0.0,1.0
2007-09-13,51.73,51.98,51.44,51.79,128300,51.73,51.98,51.44,51.79,128300,0.0,1.0
2007-09-14,51.93,52.2499,51.811,51.89,83800,51.93,52.2499,51.811,51.89,83800,0.0,1.0
2007-09-17,52.62,52.63,52.19,52.27,124500,52.62,52.63,52.19,52.27,124500,0.0,1.0
2007-09-18,52.85,53.09,52.15,52.45,225600,52.85,53.09,52.15,52.45,225600,0.0,1.0
2007-09-19,52.9,53.08,52.8,53.0,165000,52.9,53.08,52.8,53.0,165000,0.0,1.0
2007-09-20,53.47,53.48,52.9201,53.0,159200,53.47,53.48,52.9201,53.0,159200,0.0,1.0
2007-09-21,53.45,54.06,53.24,53.55,124900,53.45,54.06,53.24,53.55,124900,0.0,1.0
2007-09-24,53.5,54.296,53.39,53.59,213100,53.5,54.296,53.39,53.59,213100,0.0,1.0
2007-09-25,53.24,53.47,52.0,53.21,172600,53.24,53.47,52.0,53.21,172600,0.0,1.0
2007-09-26,53.56,53.63,53.01,53.51,174300,53.56,53.63,53.01,53.51,174300,0.0,1.0
2007-09-27,54.27,54.31,53.76,54.03,216400,54.27,54.31,53.76,54.03,216400,0.0,1.0
2007-09-28,53.78,54.4,53.7,54.31,116500,53.78,54.4,53.7,54.31,116500,0.0,1.0
2007-10-01,53.73,53.91,53.58,53.78,233500,53.73,53.91,53.58,53.78,233500,0.0,1.0
2007-10-02,53.31,53.7,53.0501,53.53,190100,53.31,53.7,53.0501,53.53,190100,0.0,1.0
2007-10-03,53.26,53.6,53.042,53.23,119800,53.26,53.6,53.042,53.23,119800,0.0,1.0
2007-10-04,53.6,53.63,52.95,53.06,156700,53.6,53.63,52.95,53.06,156700,0.0,1.0
2007-10-05,52.99,53.4,52.93,53.26,238200,52.99,53.4,52.93,53.26,238200,0.0,1.0
2007-10-08,52.0,52.5799,51.9,52.26,136500,52.0,52.5799,51.9,52.26,136500,0.0,1.0
2007-10-09,52.33,53.77,52.05,53.77,247400,52.33,53.77,52.05,53.77,247400,0.0,1.0
2007-10-10,52.99,54.44,52.58,54.44,168600,52.99,54.44,52.58,54.44,168600,0.0,1.0
2007-10-11,53.46,55.01,53.24,55.01,202700,53.46,55.01,53.24,55.01,202700,0.0,1.0
2007-10-12,53.54,54.35,53.31,54.35,206800,53.54,54.35,53.31,54.35,206800,0.0,1.0
2007-10-15,54.05,54.09,53.81,53.97,183600,54.05,54.09,53.81,53.97,183600,0.0,1.0
2007-10-16,54.02,54.3,53.7,53.95,140500,54.02,54.3,53.7,53.95,140500,0.0,1.0
2007-10-17,53.89,54.2502,53.83,54.17,137100,53.89,54.2502,53.83,54.17,137100,0.0,1.0
2007-10-18,54.45,54.498,54.0101,54.07,186300,54.45,54.498,54.0101,54.07,186300,0.0,1.0
2007-10-19,54.1,54.44,53.98,54.44,151500,54.1,54.44,53.98,54.44,151500,0.0,1.0
2007-10-22,53.68,53.8299,53.18,53.41,140700,53.68,53.8299,53.18,53.41,140700,0.0,1.0
2007-10-23,53.45,53.94,53.3,53.94,133400,53.45,53.94,53.3,53.94,133400,0.0,1.0
2007-10-24,53.5,53.59,52.48,52.48,183200,53.5,53.59,52.48,52.48,183200,0.0,1.0
2007-10-25,54.31,54.32,53.598,53.73,148400,54.31,54.32,53.598,53.73,148400,0.0,1.0
2007-10-26,54.6799,54.69,54.4601,54.66,191800,54.6799,54.69,54.4601,54.66,191800,0.0,1.0
2007-10-29,55.38,55.39,54.96,55.01,163400,55.38,55.39,54.96,55.01,163400,0.0,1.0
2007-10-30,54.53,55.12,54.49,55.12,119100,54.53,55.12,54.49,55.12,119100,0.0,1.0
2007-10-31,55.64,55.68,54.79,54.85,164400,55.64,55.68,54.79,54.85,164400,0.0,1.0
2007-11-01,55.25,55.64,54.87,55.62,269900,55.25,55.64,54.87,55.62,269900,0.0,1.0
2007-11-02,55.76,55.86,55.2874,55.5,154900,55.76,55.86,55.2874,55.5,154900,0.0,1.0
2007-11-05,55.28,55.64,54.72,54.72,213900,55.28,55.64,54.72,54.72,213900,0.0,1.0
2007-11-06,56.05,56.28,55.8,55.95,247500,56.05,56.28,55.8,55.95,247500,0.0,1.0
2007-11-07,55.65,56.74,55.3276,56.52,162100,55.65,56.74,55.3276,56.52,162100,0.0,1.0
2007-11-08,55.63,56.24,55.42,56.24,118600,55.63,56.24,55.42,56.24,118600,0.0,1.0
2007-11-09,55.94,56.52,55.38,55.39,182800,55.94,56.52,55.38,55.39,182800,0.0,1.0
2007-11-12,54.92,56.39,54.8001,56.39,125900,54.92,56.39,54.8001,56.39,125900,0.0,1.0
2007-11-13,54.65,55.33,54.43,54.85,196800,54.65,55.33,54.43,54.85,196800,0.0,1.0
2007-11-14,55.41,55.54,55.1399,55.45,169300,55.41,55.54,55.1399,55.45,169300,0.0,1.0
2007-11-15,54.72,55.66,54.49,55.66,155200,54.72,55.66,54.49,55.66,155200,0.0,1.0
2007-11-16,55.14,55.22,54.82,55.04,165400,55.14,55.22,54.82,55.04,165400,0.0,1.0
2007-11-19,54.69,55.24,54.39,55.24,174000,54.69,55.24,54.39,55.24,174000,0.0,1.0
2007-11-20,55.45,55.57,54.66,55.57,230500,55.45,55.57,54.66,55.57,230500,0.0,1.0
2007-11-21,55.15,55.3,54.55,54.55,162000,55.15,55.3,54.55,54.55,162000,0.0,1.0
2007-11-23,55.81,55.86,55.31,55.35,90300,55.81,55.86,55.31,55.35,90300,0.0,1.0
2007-11-26,55.7,56.16,55.42,55.42,104100,55.7,56.16,55.42,55.42,104100,0.0,1.0
2007-11-27,55.02,55.63,54.85,55.63,131900,55.02,55.63,54.85,55.63,131900,0.0,1.0
2007-11-28,54.56,54.97,54.31,54.78,295400,54.56,54.97,54.31,54.78,295400,0.0,1.0
2007-11-29,54.4,54.97,54.13,54.13,169600,54.4,54.97,54.13,54.13,169600,0.0,1.0
2007-11-30,53.87,54.5,53.74,54.5,114600,53.87,54.5,53.74,54.5,114600,0.0,1.0
2007-12-03,53.59,54.2,53.18,54.2,150500,53.59,54.2,53.18,54.2,150500,0.0,1.0
2007-12-04,53.58,53.6,53.1,53.1,113900,53.58,53.6,53.1,53.1,113900,0.0,1.0
2007-12-05,53.51,53.91,53.35,53.77,207700,53.51,53.91,53.35,53.77,207700,0.0,1.0
2007-12-06,54.2,54.4,53.35,53.3899,349600,54.2,54.4,53.35,53.3899,349600,0.0,1.0
2007-12-07,54.3,54.41,53.8501,54.04,115300,54.3,54.41,53.8501,54.04,115300,0.0,1.0
2007-12-10,53.99,55.08,53.99,54.88,183800,53.99,55.08,53.99,54.88,183800,0.0,1.0
2007-12-11,54.37,54.7,53.75,54.48,182100,54.37,54.7,53.75,54.48,182100,0.0,1.0
2007-12-12,55.61,55.75,54.59,54.78,219200,55.61,55.75,54.59,54.78,219200,0.0,1.0
2007-12-13,54.9701,55.5099,54.92,55.4,114900,54.9701,55.5099,54.92,55.4,114900,0.0,1.0
2007-12-14,54.96,55.0,54.6112,54.77,237000,54.96,55.0,54.6112,54.77,237000,0.0,1.0
2007-12-17,54.67,54.92,54.4848,54.58,98100,54.67,54.92,54.4848,54.58,98100,0.0,1.0
2007-12-18,54.75,55.2,54.3101,55.07,176500,54.75,55.2,54.3101,55.07,176500,0.0,1.0
2007-12-19,55.11,55.23,54.78,54.92,230100,55.11,55.23,54.78,54.92,230100,0.0,1.0
2007-12-20,54.99,55.25,54.7601,55.18,249600,54.99,55.25,54.7601,55.18,249600,0.0,1.0
2007-12-21,55.69,55.77,55.22,55.31,219900,55.69,55.77,55.22,55.31,219900,0.0,1.0
2007-12-24,55.64,55.64,55.37,55.52,180600,55.64,55.64,55.37,55.52,180600,0.0,1.0
2007-12-26,56.42,56.45,55.86,56.36,115700,56.42,56.45,55.86,56.36,115700,0.0,1.0
2007-12-27,56.37,56.61,56.1327,56.38,122400,56.37,56.61,56.1327,56.38,122400,0.0,1.0
2007-12-28,56.19,56.72,56.1,56.61,202500,56.19,56.72,56.1,56.61,202500,0.0,1.0
2007-12-31,56.233,56.31,56.0,56.11,121100,56.233,56.31,56.0,56.11,121100,0.0,1.0
2008-01-02,57.72,58.27,56.15,57.03,202200,57.72,58.27,56.15,57.03,202200,0.0,1.0
2008-01-03,58.08,58.4099,57.76,57.97,198900,58.08,58.4099,57.76,57.97,198900,0.0,1.0
2008-01-04,57.82,57.95,57.35,57.95,191800,57.82,57.95,57.35,57.95,191800,0.0,1.0
2008-01-07,57.16,57.98,56.9,57.98,163600,57.16,57.98,56.9,57.98,163600,0.0,1.0
2008-01-08,57.93,58.43,57.8344,57.85,166100,57.93,58.43,57.8344,57.85,166100,0.0,1.0
2008-01-09,57.9,58.39,57.78,57.93,197400,57.9,58.39,57.78,57.93,197400,0.0,1.0
2008-01-10,57.64,57.82,57.14,57.23,260100,57.64,57.82,57.14,57.23,260100,0.0,1.0
2008-01-11,58.0599,58.38,57.59,57.75,262000,58.0599,58.38,57.59,57.75,262000,0.0,1.0
2008-01-14,59.01,59.01,58.48,58.7,229300,59.01,59.01,58.48,58.7,229300,0.0,1.0
2008-01-15,57.97,58.85,57.7,58.24,267000,57.97,58.85,57.7,58.24,267000,0.0,1.0
2008-01-16,57.18,57.54,56.76,57.5,287500,57.18,57.54,56.76,57.5,287500,0.0,1.0
2008-01-17,57.16,57.63,57.06,57.58,143500,57.16,57.63,57.06,57.58,143500,0.0,1.0
2008-01-18,57.37,57.5346,57.04,57.51,310100,57.37,57.5346,57.04,57.51,310100,0.0,1.0
2008-01-22,56.27,58.29,52.01,55.94,400400,56.27,58.29,52.01,55.94,400400,0.0,1.0
2008-01-23,55.34,56.19,55.07,55.88,370400,55.34,56.19,55.07,55.88,370400,0.0,1.0
2008-01-24,56.6399,56.65,55.95,55.99,203900,56.6399,56.65,55.95,55.99,203900,0.0,1.0
2008-01-25,57.2,57.31,56.83,57.29,148100,57.2,57.31,56.83,57.29,148100,0.0,1.0
2008-01-28,57.82,57.82,56.86,57.0001,181400,57.82,57.82,56.86,57.0001,181400,0.0,1.0
2008-01-29,58.08,58.26,57.9654,58.09,93800,58.08,58.26,57.9654,58.09,93800,0.0,1.0
2008-01-30,58.32,58.73,58.0,58.32,250500,58.32,58.73,58.0,58.32,250500,0.0,1.0
2008-01-31,58.55,58.76,57.86,57.91,184300,58.55,58.76,57.86,57.91,184300,0.0,1.0
2008-02-01,57.948,58.73,57.66,58.54,415500,57.948,58.73,57.66,58.54,415500,0.0,1.0
2008-02-04,58.52,58.62,57.66,57.8699,381600,58.52,58.62,57.66,57.8699,381600,0.0,1.0
2008-02-05,58.0,58.16,57.71,57.93,232700,58.0,58.16,57.71,57.93,232700,0.0,1.0
2008-02-06,58.22,58.76,58.04,58.57,307500,58.22,58.76,58.04,58.57,307500,0.0,1.0
2008-02-07,58.8801,58.94,58.0001,58.08,163200,58.8801,58.94,58.0001,58.08,163200,0.0,1.0
2008-02-08,60.54,60.74,59.52,59.62,314300,60.54,60.74,59.52,59.62,314300,0.0,1.0
2008-02-11,60.51,60.73,60.1432,60.61,252500,60.51,60.73,60.1432,60.61,252500,0.0,1.0
2008-02-12,59.64,60.6,59.57,60.6,240200,59.64,60.6,59.57,60.6,240200,0.0,1.0
2008-02-13,59.78,60.0,59.37,59.5,302800,59.78,60.0,59.37,59.5,302800,0.0,1.0
2008-02-14,60.88,61.03,60.3812,60.86,294800,60.88,61.03,60.3812,60.86,294800,0.0,1.0
2008-02-15,60.95,61.53,60.655,61.45,270600,60.95,61.53,60.655,61.45,270600,0.0,1.0
2008-02-19,62.57,62.63,62.1,62.23,249400,62.57,62.63,62.1,62.23,249400,0.0,1.0
2008-02-20,62.7599,62.859,62.12,62.22,518300,62.7599,62.859,62.12,62.22,518300,0.0,1.0
2008-02-21,62.91,63.37,62.69,63.0,199500,62.91,63.37,62.69,63.0,199500,0.0,1.0
2008-02-22,63.68,63.71,62.63,62.8,426600,63.68,63.71,62.63,62.8,426600,0.0,1.0
2008-02-25,64.03,64.07,63.51,63.77,244100,64.03,64.07,63.51,63.77,244100,0.0,1.0
2008-02-26,65.14,65.17,63.68,63.68,337100,65.14,65.17,63.68,63.68,337100,0.0,1.0
2008-02-27,64.97,65.47,64.4401,65.06,411700,64.97,65.47,64.4401,65.06,411700,0.0,1.0
2008-02-28,66.13,66.22,65.1,65.26,407400,66.13,66.22,65.1,65.26,407400,0.0,1.0
2008-02-29,65.67,66.25,65.65,66.07,419000,65.67,66.25,65.65,66.07,419000,0.0,1.0
2008-03-03,66.83,67.32,66.5,66.97,535800,66.83,67.32,66.5,66.97,535800,0.0,1.0
2008-03-04,65.44,66.99,65.0,66.9,598200,65.44,66.99,65.0,66.9,598200,0.0,1.0
2008-03-05,66.91,67.34,65.85,66.02,474300,66.91,67.34,65.85,66.02,474300,0.0,1.0
2008-03-06,66.23,67.23,65.6101,67.06,279500,66.23,67.23,65.6101,67.06,279500,0.0,1.0
2008-03-07,64.63,66.11,64.63,65.7575,514400,64.63,66.11,64.63,65.7575,514400,0.0,1.0
2008-03-10,65.81,65.87,64.0,65.02,222900,65.81,65.87,64.0,65.02,222900,0.0,1.0
2008-03-11,66.2,66.5524,65.68,66.19,295500,66.2,66.5524,65.68,66.19,295500,0.0,1.0
2008-03-12,66.69,66.69,65.71,66.3,381900,66.69,66.69,65.71,66.3,381900,0.0,1.0
2008-03-13,66.95,67.44,66.6,66.95,224100,66.95,67.44,66.6,66.95,224100,0.0,1.0
2008-03-14,66.02,67.2399,65.68,67.0,212800,66.02,67.2399,65.68,67.0,212800,0.0,1.0
2008-03-17,62.57,65.07,62.3601,65.07,443300,62.57,65.07,62.3601,65.07,443300,0.0,1.0
2008-03-18,64.0,64.29,62.82,63.29,352800,64.0,64.29,62.82,63.29,352800,0.0,1.0
2008-03-19,60.91,63.68,60.91,62.75,477400,60.91,63.68,60.91,62.75,477400,0.0,1.0
2008-03-20,59.93,60.5,58.25,58.93,1025300,59.93,60.5,58.25,58.93,1025300,0.0,1.0
2008-03-24,60.98,61.288,60.13,60.24,371400,60.98,61.288,60.13,60.24,371400,0.0,1.0
2008-03-25,62.64,62.64,61.51,62.06,417900,62.64,62.64,61.51,62.06,417900,0.0,1.0
2008-03-26,63.18,63.5,62.7,62.9,239200,63.18,63.5,62.7,62.9,239200,0.0,1.0
2008-03-27,63.471,63.7,62.92,63.11,502000,63.471,63.7,62.92,63.11,502000,0.0,1.0
2008-03-28,62.62,63.27,62.3001,62.89,655400,62.62,63.27,62.3001,62.89,655400,0.0,1.0
2008-03-31,61.4,63.026,60.91,62.502,275700,61.4,63.026,60.91,62.502,275700,0.0,1.0
2008-04-01,60.6,61.42,59.99,60.0,655300,60.6,61.42,59.99,60.0,655300,0.0,1.0
2008-04-02,62.43,62.43,60.61,60.85,405500,62.43,62.43,60.61,60.85,405500,0.0,1.0
2008-04-03,61.8,62.4246,61.45,61.7387,372500,61.8,62.4246,61.45,61.7387,372500,0.0,1.0
2008-04-04,62.7,62.89,62.066,62.28,929000,62.7,62.89,62.066,62.28,929000,0.0,1.0
2008-04-07,63.23,63.72,63.21,63.22,237900,63.23,63.72,63.21,63.22,237900,0.0,1.0
2008-04-08,62.97,63.37,62.75,63.25,187800,62.97,63.37,62.75,63.25,187800,0.0,1.0
2008-04-09,64.55,64.92,62.91,63.38,290600,64.55,64.92,62.91,63.38,290600,0.0,1.0
2008-04-10,64.31,65.0,64.07,64.87,272900,64.31,65.0,64.07,64.87,272900,0.0,1.0
2008-04-11,63.91,64.32,63.75,64.07,212600,63.91,64.32,63.75,64.07,212600,0.0,1.0
2008-04-14,64.26,64.4,63.79,64.07,262100,64.26,64.4,63.79,64.07,262100,0.0,1.0
2008-04-15,65.0,65.32,64.89,64.89,202100,65.0,65.32,64.89,64.89,202100,0.0,1.0
2008-04-16,65.72,65.94,65.106,65.68,202800,65.72,65.94,65.106,65.68,202800,0.0,1.0
2008-04-17,65.85,66.0,65.32,65.95,169800,65.85,66.0,65.32,65.95,169800,0.0,1.0
2008-04-18,65.57,65.71,64.65,64.79,224700,65.57,65.71,64.65,64.79,224700,0.0,1.0
2008-04-21,64.81,65.25,64.39,65.25,263000,64.81,65.25,64.39,65.25,263000,0.0,1.0
2008-04-22,65.62,66.0,64.98,65.09,322200,65.62,66.0,64.98,65.09,322200,0.0,1.0
2008-04-23,65.75,65.81,65.0499,65.56,279900,65.75,65.81,65.0499,65.56,279900,0.0,1.0
2008-04-24,64.79,65.36,64.25,65.0,449000,64.79,65.36,64.25,65.0,449000,0.0,1.0
2008-04-25,65.1,65.5136,64.694,64.96,194200,65.1,65.5136,64.694,64.96,194200,0.0,1.0
2008-04-28,65.29,65.6,65.12,65.57,194700,65.29,65.6,65.12,65.57,194700,0.0,1.0
2008-04-29,63.93,64.83,63.81,64.72,308900,63.93,64.83,63.81,64.72,308900,0.0,1.0
2008-04-30,64.13,64.27,63.42,64.06,418600,64.13,64.27,63.42,64.06,418600,0.0,1.0
2008-05-01,62.03,63.69,61.75,63.35,866300,62.03,63.69,61.75,63.35,866300,0.0,1.0
2008-05-02,63.56,63.66,62.38,62.39,344000,63.56,63.66,62.38,62.39,344000,0.0,1.0
2008-05-05,64.61,64.8,64.14,64.14,437800,64.61,64.8,64.14,64.14,437800,0.0,1.0
2008-05-06,65.0,65.6,64.6801,64.7,375100,65.0,65.6,64.6801,64.7,375100,0.0,1.0
2008-05-07,65.33,65.35,64.45,64.81,305800,65.33,65.35,64.45,64.81,305800,0.0,1.0
2008-05-08,65.7,65.71,65.24,65.41,337900,65.7,65.71,65.24,65.41,337900,0.0,1.0
2008-05-09,66.38,66.44,65.6312,66.23,259300,66.38,66.44,65.6312,66.23,259300,0.0,1.0
2008-05-12,65.77,66.404,65.67,66.09,231100,65.77,66.404,65.67,66.09,231100,0.0,1.0
2008-05-13,66.16,66.48,65.4766,65.67,160400,66.16,66.48,65.4766,65.67,160400,0.0,1.0
2008-05-14,65.8,66.26,65.74,66.26,267200,65.8,66.26,65.74,66.26,267200,0.0,1.0
2008-05-15,65.78,66.38,64.81,66.36,341000,65.78,66.38,64.81,66.36,341000,0.0,1.0
2008-05-16,66.21,66.7946,65.98,66.75,242500,66.21,66.7946,65.98,66.75,242500,0.0,1.0
2008-05-19,65.58,66.14,65.4,66.07,181500,65.58,66.14,65.4,66.07,181500,0.0,1.0
2008-05-20,66.47,66.724,65.96,66.01,171800,66.47,66.724,65.96,66.01,171800,0.0,1.0
2008-05-21,67.6,67.6,66.54,66.67,189100,67.6,67.6,66.54,66.67,189100,0.0,1.0
2008-05-22,66.6,67.61,66.4702,67.5,190400,66.6,67.61,66.4702,67.5,190400,0.0,1.0
2008-05-23,67.27,67.278,66.6598,67.1,166600,67.27,67.278,66.6598,67.1,166600,0.0,1.0
2008-05-27,66.2,66.99,66.15,66.99,230600,66.2,66.99,66.15,66.99,230600,0.0,1.0
2008-05-28,66.62,66.66,65.58,65.78,660900,66.62,66.66,65.58,65.78,660900,0.0,1.0
2008-05-29,64.61,66.3703,64.4476,65.58,654100,64.61,66.3703,64.4476,65.58,654100,0.0,1.0
2008-05-30,65.5,65.52,64.47,64.96,314200,65.5,65.52,64.47,64.96,314200,0.0,1.0
2008-06-02,65.9601,66.46,65.37,65.51,425300,65.9601,66.46,65.37,65.51,425300,0.0,1.0
2008-06-03,65.29,65.92,65.216,65.8,230100,65.29,65.92,65.216,65.8,230100,0.0,1.0
2008-06-04,65.15,65.37,64.74,65.0,259000,65.15,65.37,64.74,65.0,259000,0.0,1.0
2008-06-05,66.643,66.73,65.4,65.58,380400,66.643,66.73,65.4,65.58,380400,0.0,1.0
2008-06-06,68.69,68.8,67.82,68.07,425500,68.69,68.8,67.82,68.07,425500,0.0,1.0
2008-06-09,67.62,68.63,67.52,68.32,288800,67.62,68.63,67.52,68.32,288800,0.0,1.0
2008-06-10,67.2,68.149,67.0,67.77,233600,67.2,68.149,67.0,67.77,233600,0.0,1.0
2008-06-11,69.01,69.39,67.84,67.97,611100,69.01,69.39,67.84,67.97,611100,0.0,1.0
2008-06-12,69.02,69.341,68.03,68.25,287000,69.02,69.341,68.03,68.25,287000,0.0,1.0
2008-06-13,69.3,69.38,68.484,68.55,543000,69.3,69.38,68.484,68.55,543000,0.0,1.0
2008-06-16,69.7,70.75,69.56,70.75,198000,69.7,70.75,69.56,70.75,198000,0.0,1.0
2008-06-17,70.12,70.1646,69.57,69.59,363000,70.12,70.1646,69.57,69.59,363000,0.0,1.0
2008-06-18,71.08,71.1,70.05,70.65,205100,71.08,71.1,70.05,70.65,205100,0.0,1.0
2008-06-19,69.8,71.17,69.62,71.17,259300,69.8,71.17,69.62,71.17,259300,0.0,1.0
2008-06-20,70.47,71.104,70.2998,70.45,434500,70.47,71.104,70.2998,70.45,434500,0.0,1.0
2008-06-23,70.56,70.74,70.01,70.25,312800,70.56,70.74,70.01,70.25,312800,0.0,1.0
2008-06-24,70.09,70.71,69.86,70.3,258800,70.09,70.71,69.86,70.3,258800,0.0,1.0
2008-06-25,69.89,70.07,69.01,70.05,321100,69.89,70.07,69.01,70.05,321100,0.0,1.0
2008-06-26,71.75,71.75,70.5,70.57,551400,71.75,71.75,70.5,70.57,551400,0.0,1.0
2008-06-27,71.71,72.318,71.67,72.1,294200,71.71,72.318,71.67,72.1,294200,0.0,1.0
2008-06-30,71.51,72.35,70.89,72.35,198200,71.51,72.35,70.89,72.35,198200,0.0,1.0
2008-07-01,72.11,72.31,71.78,72.24,379300,72.11,72.31,71.78,72.24,379300,0.0,1.0
2008-07-02,73.13,73.15,71.61,71.82,299200,73.13,73.15,71.61,71.82,299200,0.0,1.0
2008-07-03,72.66,72.81,72.3501,72.81,322000,72.66,72.81,72.3501,72.81,322000,0.0,1.0
2008-07-07,70.72,71.49,70.43,71.49,560700,70.72,71.49,70.43,71.49,560700,0.0,1.0
2008-07-08,68.91,69.64,68.32,69.63,465600,68.91,69.64,68.32,69.63,465600,0.0,1.0
2008-07-09,68.99,69.46,68.74,69.11,331400,68.99,69.46,68.74,69.11,331400,0.0,1.0
2008-07-10,70.3,70.496,69.546,69.85,282500,70.3,70.496,69.546,69.85,282500,0.0,1.0
2008-07-11,70.88,71.925,70.28,71.9,259100,70.88,71.925,70.28,71.9,259100,0.0,1.0
2008-07-14,70.31,70.85,70.25,70.35,190200,70.31,70.85,70.25,70.35,190200,0.0,1.0
2008-07-15,68.74,70.61,68.1108,70.31,309300,68.74,70.61,68.1108,70.31,309300,0.0,1.0
2008-07-16,68.15,68.56,67.0,68.18,446700,68.15,68.56,67.0,68.18,446700,0.0,1.0
2008-07-17,66.1,68.4,66.0,68.09,338100,66.1,68.4,66.0,68.09,338100,0.0,1.0
2008-07-18,65.36,66.4571,65.22,66.05,343100,65.36,66.4571,65.22,66.05,343100,0.0,1.0
2008-07-21,65.53,65.55,64.91,65.45,419600,65.53,65.55,64.91,65.45,419600,0.0,1.0
2008-07-22,64.28,65.13,63.8801,65.13,917400,64.28,65.13,63.8801,65.13,917400,0.0,1.0
2008-07-23,63.05,64.22,62.94,63.51,604200,63.05,64.22,62.94,63.51,604200,0.0,1.0
2008-07-24,62.71,63.23,61.82,63.17,389200,62.71,63.23,61.82,63.17,389200,0.0,1.0
2008-07-25,62.49,62.59,61.98,62.45,1714800,62.49,62.59,61.98,62.45,1714800,0.0,1.0
2008-07-28,62.9,62.96,62.43,62.6,820500,62.9,62.96,62.43,62.6,820500,0.0,1.0
2008-07-29,62.24,62.475,61.35,62.36,215300,62.24,62.475,61.35,62.36,215300,0.0,1.0
2008-07-30,63.25,63.28,61.53,62.01,331900,63.25,63.28,61.53,62.01,331900,0.0,1.0
2008-07-31,62.8,63.29,62.59,63.29,223900,62.8,63.29,62.59,63.29,223900,0.0,1.0
2008-08-01,62.59,63.45,62.33,62.33,408800,62.59,63.45,62.33,62.33,408800,0.0,1.0
2008-08-04,60.25,61.979,60.0,61.83,528300,60.25,61.979,60.0,61.83,528300,0.0,1.0
2008-08-05,59.69,60.626,59.53,59.62,760100,59.69,60.626,59.53,59.62,760100,0.0,1.0
2008-08-06,59.6499,60.36,59.0354,60.0,550900,59.6499,60.36,59.0354,60.0,550900,0.0,1.0
2008-08-07,59.91,60.518,59.47,60.21,605100,59.91,60.518,59.47,60.21,605100,0.0,1.0
2008-08-08,57.85,58.95,57.77,58.91,288200,57.85,58.95,57.77,58.91,288200,0.0,1.0
2008-08-11,57.82,58.2399,57.27,57.94,327900,57.82,58.2399,57.27,57.94,327900,0.0,1.0
2008-08-12,57.31,57.87,56.98,57.56,586900,57.31,57.87,56.98,57.56,586900,0.0,1.0
2008-08-13,58.97,59.37,57.367,57.43,419400,58.97,59.37,57.367,57.43,419400,0.0,1.0
2008-08-14,58.36,59.1,57.66,58.89,1516400,58.36,59.1,57.66,58.89,1516400,0.0,1.0
2008-08-15,57.35,57.55,56.75,57.55,362500,57.35,57.55,56.75,57.55,362500,0.0,1.0
2008-08-18,57.69,57.99,57.26,57.42,346300,57.69,57.99,57.26,57.42,346300,0.0,1.0
2008-08-19,58.28,59.0047,57.27,57.39,372500,58.28,59.0047,57.27,57.39,372500,0.0,1.0
2008-08-20,58.85,59.05,57.85,58.78,257800,58.85,59.05,57.85,58.78,257800,0.0,1.0
2008-08-21,60.93,61.1312,59.81,59.94,582900,60.93,61.1312,59.81,59.94,582900,0.0,1.0
2008-08-22,58.97,60.28,58.97,60.28,383900,58.97,60.28,58.97,60.28,383900,0.0,1.0
2008-08-25,59.1,59.3374,58.746,59.25,437200,59.1,59.3374,58.746,59.25,437200,0.0,1.0
2008-08-26,59.22,59.56,59.084,59.15,453600,59.22,59.56,59.084,59.15,453600,0.0,1.0
2008-08-27,59.68,60.31,59.25,60.19,238000,59.68,60.31,59.25,60.19,238000,0.0,1.0
2008-08-28,58.59,59.95,57.94,59.95,299900,58.59,59.95,57.94,59.95,299900,0.0,1.0
2008-08-29,58.17,58.98,58.1,58.86,201500,58.17,58.98,58.1,58.86,201500,0.0,1.0
2008-09-02,56.27,56.39,55.44,55.48,570800,56.27,56.39,55.44,55.48,570800,0.0,1.0
2008-09-03,55.94,55.96,55.28,55.71,343100,55.94,55.96,55.28,55.71,343100,0.0,1.0
2008-09-04,55.61,56.07,55.18,55.96,307200,55.61,56.07,55.18,55.96,307200,0.0,1.0
2008-09-05,54.8,55.29,54.27,55.21,315100,54.8,55.29,54.27,55.21,315100,0.0,1.0
2008-09-08,54.62,55.46,54.39,55.1,233400,54.62,55.46,54.39,55.1,233400,0.0,1.0
2008-09-09,53.44,54.0,53.3288,53.68,364900,53.44,54.0,53.3288,53.68,364900,0.0,1.0
2008-09-10,53.35,53.98,52.92,53.77,397700,53.35,53.98,52.92,53.77,397700,0.0,1.0
2008-09-11,52.81,53.29,52.59,53.26,361400,52.81,53.29,52.59,53.26,361400,0.0,1.0
2008-09-12,53.71,54.2,53.45,53.66,284700,53.71,54.2,53.45,53.66,284700,0.0,1.0
2008-09-15,52.75,53.53,52.06,52.14,506500,52.75,53.53,52.06,52.14,506500,0.0,1.0
2008-09-16,51.2,51.93,50.87,51.37,963600,51.2,51.93,50.87,51.37,963600,0.0,1.0
2008-09-17,53.21,53.21,51.46,51.68,719800,53.21,53.21,51.46,51.68,719800,0.0,1.0
2008-09-18,52.33,54.0402,52.02,53.67,1265000,52.33,54.0402,52.02,53.67,1265000,0.0,1.0
2008-09-19,53.9,53.9,52.9,53.78,515900,53.9,53.9,52.9,53.78,515900,0.0,1.0
2008-09-22,55.63,55.8028,53.91,53.91,731500,55.63,55.8028,53.91,53.91,731500,0.0,1.0
2008-09-23,55.15,55.5,54.4,55.5,489900,55.15,55.5,54.4,55.5,489900,0.0,1.0
2008-09-24,54.585,55.63,54.4201,55.5,394600,54.585,55.63,54.4201,55.5,394600,0.0,1.0
2008-09-25,54.87,55.2,54.08,54.35,689400,54.87,55.2,54.08,54.35,689400,0.0,1.0
2008-09-26,54.29,54.44,53.7,53.99,650800,54.29,54.44,53.7,53.99,650800,0.0,1.0
2008-09-29,50.77,52.59,50.77,52.53,768800,50.77,52.59,50.77,52.53,768800,0.0,1.0
2008-09-30,51.54,51.7,50.92,50.94,805200,51.54,51.7,50.92,50.94,805200,0.0,1.0
2008-10-01,51.18,51.86,50.34,51.32,753400,51.18,51.86,50.34,51.32,753400,0.0,1.0
2008-10-02,48.85,50.75,48.69,50.31,511500,48.85,50.75,48.69,50.31,511500,0.0,1.0
2008-10-03,48.09,49.402,48.08,48.19,661700,48.09,49.402,48.08,48.19,661700,0.0,1.0
2008-10-06,45.45,47.1468,45.03,46.95,1589800,45.45,47.1468,45.03,46.95,1589800,0.0,1.0
2008-10-07,46.48,47.04,46.0,46.71,847400,46.48,47.04,46.0,46.71,847400,0.0,1.0
2008-10-08,46.19,46.43,45.44,45.66,1207000,46.19,46.43,45.44,45.66,1207000,0.0,1.0
2008-10-09,45.37,46.68,45.24,46.37,1200500,45.37,46.68,45.24,46.37,1200500,0.0,1.0
2008-10-10,42.94,44.3,41.8345,43.15,1136700,42.94,44.3,41.8345,43.15,1136700,0.0,1.0
2008-10-13,44.42,44.648,43.9,44.26,152700,44.42,44.648,43.9,44.26,152700,0.0,1.0
2008-10-14,44.46,45.75,44.17,45.36,547100,44.46,45.75,44.17,45.36,547100,0.0,1.0
2008-10-15,42.24,43.37,42.13,43.08,581500,42.24,43.37,42.13,43.08,581500,0.0,1.0
2008-10-16,41.86,41.88,40.5656,41.79,470500,41.86,41.88,40.5656,41.79,470500,0.0,1.0
2008-10-17,42.06,42.58,41.3312,41.51,327000,42.06,42.58,41.3312,41.51,327000,0.0,1.0
2008-10-20,42.49,42.733,41.9,42.45,233500,42.49,42.733,41.9,42.45,233500,0.0,1.0
2008-10-21,41.72,41.8,41.17,41.35,266800,41.72,41.8,41.17,41.35,266800,0.0,1.0
2008-10-22,39.62,40.6366,39.52,40.57,316900,39.62,40.6366,39.52,40.57,316900,0.0,1.0
2008-10-23,39.64,40.14,39.22,39.61,485400,39.64,40.14,39.22,39.61,485400,0.0,1.0
2008-10-24,38.27,38.81,37.31,37.31,406800,38.27,38.81,37.31,37.31,406800,0.0,1.0
2008-10-27,38.54,39.18,37.54,37.95,373800,38.54,39.18,37.54,37.95,373800,0.0,1.0
2008-10-28,39.22,39.79,38.52,39.76,494200,39.22,39.79,38.52,39.76,494200,0.0,1.0
2008-10-29,41.32,41.6932,40.3011,40.52,415300,41.32,41.6932,40.3011,40.52,415300,0.0,1.0
2008-10-30,39.86,41.1,39.558,41.0,334800,39.86,41.1,39.558,41.0,334800,0.0,1.0
2008-10-31,40.45,40.53,39.25,39.25,593500,40.45,40.53,39.25,39.25,593500,0.0,1.0
2008-11-03,40.03,40.35,39.45,39.45,286000,40.03,40.35,39.45,39.45,286000,0.0,1.0
2008-11-04,41.82,42.47,40.55,41.16,301600,41.82,42.47,40.55,41.16,301600,0.0,1.0
2008-11-05,40.65,41.91,40.51,41.22,398300,40.65,41.91,40.51,41.22,398300,0.0,1.0
2008-11-06,39.03,40.3,38.76,40.05,579500,39.03,40.3,38.76,40.05,579500,0.0,1.0
2008-11-07,39.05,39.32,38.8006,39.1,347300,39.05,39.32,38.8006,39.1,347300,0.0,1.0
2008-11-10,39.74,40.63,39.09,40.63,416200,39.74,40.63,39.09,40.63,416200,0.0,1.0
2008-11-11,38.27,39.03,37.96,39.03,441900,38.27,39.03,37.96,39.03,441900,0.0,1.0
2008-11-12,37.17,37.92,37.05,37.62,298900,37.17,37.92,37.05,37.62,298900,0.0,1.0
2008-11-13,37.7,38.03,36.62,37.28,1041200,37.7,38.03,36.62,37.28,1041200,0.0,1.0
2008-11-14,37.58,37.8895,37.2,37.38,385700,37.58,37.8895,37.2,37.38,385700,0.0,1.0
2008-11-17,37.24,37.75,37.08,37.67,549000,37.24,37.75,37.08,37.67,549000,0.0,1.0
2008-11-18,37.08,37.75,36.96,37.15,513700,37.08,37.75,36.96,37.15,513700,0.0,1.0
2008-11-19,36.77,37.64,36.77,37.23,417400,36.77,37.64,36.77,37.23,417400,0.0,1.0
2008-11-20,35.47,36.1549,35.24,36.12,458700,35.47,36.1549,35.24,36.12,458700,0.0,1.0
2008-11-21,35.78,36.11,35.2,35.89,750200,35.78,36.11,35.2,35.89,750200,0.0,1.0
2008-11-24,37.36,37.69,36.55,36.96,1308400,37.36,37.69,36.55,36.96,1308400,0.0,1.0
2008-11-25,36.7699,37.36,36.47,37.36,762200,36.7699,37.36,36.47,37.36,762200,0.0,1.0
2008-11-26,37.71,37.86,36.68,37.04,578200,37.71,37.86,36.68,37.04,578200,0.0,1.0
2008-11-28,37.03,37.14,36.5,36.99,245200,37.03,37.14,36.5,36.99,245200,0.0,1.0
2008-12-01,35.53,36.42,35.49,36.35,1015800,35.53,36.42,35.49,36.35,1015800,0.0,1.0
2008-12-02,35.25,36.14,35.13,36.02,570600,35.25,36.14,35.13,36.02,570600,0.0,1.0
2008-12-03,35.07,35.31,34.54,34.6,803400,35.07,35.31,34.54,34.6,803400,0.0,1.0
2008-12-04,33.52,34.61,33.38,34.23,466200,33.52,34.61,33.38,34.23,466200,0.0,1.0
2008-12-05,32.35,32.85,32.03,32.71,983500,32.35,32.85,32.03,32.71,983500,0.0,1.0
2008-12-08,33.73,33.73,32.99,32.99,1130000,33.73,33.73,32.99,32.99,1130000,0.0,1.0
2008-12-09,33.0499,33.38,32.76,32.76,980500,33.0499,33.38,32.76,32.76,980500,0.0,1.0
2008-12-10,33.69,34.141,33.05,33.53,685800,33.69,34.141,33.05,33.53,685800,0.0,1.0
2008-12-11,34.32,34.86,33.98,34.08,945700,34.32,34.86,33.98,34.08,945700,0.0,1.0
2008-12-12,34.3,34.59,33.29,33.29,849800,34.3,34.59,33.29,33.29,849800,0.0,1.0
2008-12-15,34.06,35.14,33.91,34.74,965300,34.06,35.14,33.91,34.74,965300,0.0,1.0
2008-12-16,34.706,34.79,34.0956,34.32,826800,34.706,34.79,34.0956,34.32,826800,0.0,1.0
2008-12-17,34.48,35.02,34.18,34.75,1510400,34.48,35.02,34.18,34.75,1510400,0.0,1.0
2008-12-18,34.0301,34.57,33.89,34.24,838400,34.0301,34.57,33.89,34.24,838400,0.0,1.0
2008-12-19,33.61,34.0099,33.52,34.0,903800,33.61,34.0099,33.52,34.0,903800,0.0,1.0
2008-12-22,33.58,33.904,33.4,33.8,2140000,33.58,33.904,33.4,33.8,2140000,0.0,1.0
2008-12-23,33.71,33.82,33.09,33.4,753200,33.71,33.82,33.09,33.4,753200,0.0,1.0
2008-12-24,33.65,33.653,33.21,33.36,552000,33.65,33.653,33.21,33.36,552000,0.0,1.0
2008-12-26,33.96,34.04,33.32,33.32,526500,33.96,34.04,33.32,33.32,526500,0.0,1.0
2008-12-29,34.37,34.76,33.792,34.74,559900,34.37,34.76,33.792,34.74,559900,0.0,1.0
2008-12-30,34.34,34.42,33.95,34.2,944400,34.34,34.42,33.95,34.2,944400,0.0,1.0
2008-12-31,35.19,35.45,33.99,33.99,536700,35.19,35.45,33.99,33.99,536700,0.0,1.0
2009-01-02,36.35,36.54,35.25,35.25,383000,36.35,36.54,35.25,35.25,383000,0.0,1.0
2009-01-05,36.58,36.68,35.73,35.86,395200,36.58,36.68,35.73,35.86,395200,0.0,1.0
2009-01-06,37.5,37.63,36.93,37.22,818800,37.5,37.63,36.93,37.22,818800,0.0,1.0
2009-01-07,36.13,37.25,35.97,37.1,792100,36.13,37.25,35.97,37.1,792100,0.0,1.0
2009-01-08,35.57,35.91,35.3103,35.91,517400,35.57,35.91,35.3103,35.91,517400,0.0,1.0
2009-01-09,35.8,35.93,35.29,35.48,668600,35.8,35.93,35.29,35.48,668600,0.0,1.0
2009-01-12,34.16,35.18,34.09,35.18,910200,34.16,35.18,34.09,35.18,910200,0.0,1.0
2009-01-13,34.29,34.65,33.95,34.2,1000400,34.29,34.65,33.95,34.2,1000400,0.0,1.0
2009-01-14,33.84,34.17,33.31,34.09,618000,33.84,34.17,33.31,34.09,618000,0.0,1.0
2009-01-15,33.8,33.83,33.13,33.56,308400,33.8,33.83,33.13,33.56,308400,0.0,1.0
2009-01-16,34.16,34.41,33.87,34.22,210300,34.16,34.41,33.87,34.22,210300,0.0,1.0
2009-01-20,33.34,34.13,33.09,33.62,792200,33.34,34.13,33.09,33.62,792200,0.0,1.0
2009-01-21,33.84,33.84,32.92,33.28,3039400,33.84,33.84,32.92,33.28,3039400,0.0,1.0
2009-01-22,33.09,33.44,32.71,33.23,1827900,33.09,33.44,32.71,33.23,1827900,0.0,1.0
2009-01-23,33.85,34.33,32.91,32.95,1936800,33.85,34.33,32.91,32.95,1936800,0.0,1.0
2009-01-26,34.43,35.18,34.35,34.41,1446800,34.43,35.18,34.35,34.41,1446800,0.0,1.0
2009-01-27,33.35,34.0237,33.25,33.92,1102200,33.35,34.0237,33.25,33.92,1102200,0.0,1.0
2009-01-28,33.49,33.78,33.21,33.21,2233700,33.49,33.78,33.21,33.21,2233700,0.0,1.0
2009-01-29,33.51,33.6,32.99,32.99,427600,33.51,33.6,32.99,32.99,427600,0.0,1.0
2009-01-30,33.39,33.8,33.26,33.8,478200,33.39,33.8,33.26,33.8,478200,0.0,1.0
2009-02-02,33.08,33.39,32.88,32.91,788900,33.08,33.39,32.88,32.91,788900,0.0,1.0
2009-02-03,33.21,33.21,32.82,33.02,1146000,33.21,33.21,32.82,33.02,1146000,0.0,1.0
2009-02-04,33.31,33.7896,33.1305,33.38,604400,33.31,33.7896,33.1305,33.38,604400,0.0,1.0
2009-02-05,33.67,33.84,33.074,33.4,698400,33.67,33.84,33.074,33.4,698400,0.0,1.0
2009-02-06,34.17,34.59,33.53,33.53,1225100,34.17,34.59,33.53,33.53,1225100,0.0,1.0
2009-02-09,34.09,34.83,34.03,34.33,454300,34.09,34.83,34.03,34.33,454300,0.0,1.0
2009-02-10,33.37,34.53,33.35,34.45,706400,33.37,34.53,33.35,34.45,706400,0.0,1.0
2009-02-11,33.26,33.65,33.03,33.25,365000,33.26,33.65,33.03,33.25,365000,0.0,1.0
2009-02-12,32.95,33.147,32.73,32.87,538200,32.95,33.147,32.73,32.87,538200,0.0,1.0
2009-02-13,32.63,32.9799,32.52,32.83,366100,32.63,32.9799,32.52,32.83,366100,0.0,1.0
2009-02-17,31.21,31.88,31.15,31.88,310400,31.21,31.88,31.15,31.88,310400,0.0,1.0
2009-02-18,30.97,31.26,30.75,31.26,585600,30.97,31.26,30.75,31.26,585600,0.0,1.0
2009-02-19,31.18,31.34,30.843,31.2,517800,31.18,31.34,30.843,31.2,517800,0.0,1.0
2009-02-20,31.0,31.03,30.53,30.69,526900,31.0,31.03,30.53,30.69,526900,0.0,1.0
2009-02-23,30.72,31.4,30.61,31.4,481500,30.72,31.4,30.61,31.4,481500,0.0,1.0
2009-02-24,31.3,31.36,30.81,31.03,497600,31.3,31.36,30.81,31.03,497600,0.0,1.0
2009-02-25,31.75,31.8,31.13,31.4,476300,31.75,31.8,31.13,31.4,476300,0.0,1.0
2009-02-26,32.17,32.335,31.84,31.9,266000,32.17,32.335,31.84,31.9,266000,0.0,1.0
2009-02-27,31.86,31.98,31.25,31.4,441800,31.86,31.98,31.25,31.4,441800,0.0,1.0
2009-03-02,30.65,31.47,30.61,31.4,460200,30.65,31.47,30.61,31.4,460200,0.0,1.0
2009-03-03,31.12,31.18,30.65,31.07,592200,31.12,31.18,30.65,31.07,592200,0.0,1.0
2009-03-04,32.18,32.21,31.649,31.77,324300,32.18,32.21,31.649,31.77,324300,0.0,1.0
2009-03-05,31.5,32.025,31.45,31.98,403600,31.5,32.025,31.45,31.98,403600,0.0,1.0
2009-03-06,31.84,32.0799,31.6344,31.85,281400,31.84,32.0799,31.6344,31.85,281400,0.0,1.0
2009-03-09,31.67,32.25,31.55,31.63,1067900,31.67,32.25,31.55,31.63,1067900,0.0,1.0
2009-03-10,31.57,32.19,31.54,31.94,308000,31.57,32.19,31.54,31.94,308000,0.0,1.0
2009-03-11,31.02,31.685,30.95,31.57,311700,31.02,31.685,30.95,31.57,311700,0.0,1.0
2009-03-12,32.08,32.13,30.92,31.0,159300,32.08,32.13,30.92,31.0,159300,0.0,1.0
2009-03-13,31.91,32.397,31.84,32.28,210800,31.91,32.397,31.84,32.28,210800,0.0,1.0
2009-03-16,32.48,32.5734,31.69,31.82,224900,32.48,32.5734,31.69,31.82,224900,0.0,1.0
2009-03-17,32.62,32.71,32.37,32.37,176400,32.62,32.71,32.37,32.37,176400,0.0,1.0
2009-03-18,32.76,32.8099,31.9372,32.48,208300,32.76,32.8099,31.9372,32.48,208300,0.0,1.0
2009-03-19,34.02,34.49,33.545,33.57,817900,34.02,34.49,33.545,33.57,817900,0.0,1.0
2009-03-20,34.15,34.31,33.88,34.08,774800,34.15,34.31,33.88,34.08,774800,0.0,1.0
2009-03-23,34.77,34.78,34.333,34.39,1367900,34.77,34.78,34.333,34.39,1367900,0.0,1.0
2009-03-24,34.25,34.4,34.0,34.0,473300,34.25,34.4,34.0,34.0,473300,0.0,1.0
2009-03-25,34.05,34.3,33.7834,33.93,327200,34.05,34.3,33.7834,33.93,327200,0.0,1.0
2009-03-26,34.21,34.57,34.0,34.55,285700,34.21,34.57,34.0,34.55,285700,0.0,1.0
2009-03-27,33.25,33.53,33.23,33.53,261700,33.25,33.53,33.23,33.53,261700,0.0,1.0
2009-03-30,32.34,32.93,32.29,32.64,275200,32.34,32.93,32.29,32.64,275200,0.0,1.0
2009-03-31,33.05,33.2199,32.354,32.63,1546800,33.05,33.2199,32.354,32.63,1546800,0.0,1.0
2009-04-01,32.89,32.93,32.47,32.57,511200,32.89,32.93,32.47,32.57,511200,0.0,1.0
2009-04-02,33.91,34.01,33.558,33.75,469100,33.91,34.01,33.558,33.75,469100,0.0,1.0
2009-04-03,34.37,34.47,33.788,33.87,459500,34.37,34.47,33.788,33.87,459500,0.0,1.0
2009-04-06,33.806,34.099,33.5,33.87,320500,33.806,34.099,33.5,33.87,320500,0.0,1.0
2009-04-07,33.4,33.83,33.36,33.56,177400,33.4,33.83,33.36,33.56,177400,0.0,1.0
2009-04-08,33.72,34.04,33.25,33.37,197600,33.72,34.04,33.25,33.37,197600,0.0,1.0
2009-04-09,34.17,34.4,34.05,34.36,281700,34.17,34.4,34.05,34.36,281700,0.0,1.0
2009-04-13,34.41,34.6,33.91,34.07,243500,34.41,34.6,33.91,34.07,243500,0.0,1.0
2009-04-14,34.15,34.55,33.98,34.22,1286400,34.15,34.55,33.98,34.22,1286400,0.0,1.0
2009-04-15,34.5,34.52,34.0,34.24,1015500,34.5,34.52,34.0,34.24,1015500,0.0,1.0
2009-04-16,34.28,34.47,34.1001,34.43,244900,34.28,34.47,34.1001,34.43,244900,0.0,1.0
2009-04-17,34.28,34.45,34.22,34.45,200100,34.28,34.45,34.22,34.45,200100,0.0,1.0
2009-04-20,33.0,33.54,32.98,33.54,596600,33.0,33.54,32.98,33.54,596600,0.0,1.0
2009-04-21,33.1,33.31,32.46,32.69,161700,33.1,33.31,32.46,32.69,161700,0.0,1.0
2009-04-22,33.17,33.26,32.94,32.95,264400,33.17,33.26,32.94,32.95,264400,0.0,1.0
2009-04-23,33.06,33.35,32.94,33.24,230100,33.06,33.35,32.94,33.24,230100,0.0,1.0
2009-04-24,33.51,33.6,33.38,33.41,307700,33.51,33.6,33.38,33.41,307700,0.0,1.0
2009-04-27,32.76,33.14,32.43,32.51,297900,32.76,33.14,32.43,32.51,297900,0.0,1.0
2009-04-28,32.45,32.5899,32.289,32.35,389000,32.45,32.5899,32.289,32.35,389000,0.0,1.0
2009-04-29,33.07,33.2084,32.77,32.84,516400,33.07,33.2084,32.77,32.84,516400,0.0,1.0
2009-04-30,33.31,33.42,33.0,33.01,367500,33.31,33.42,33.0,33.01,367500,0.0,1.0
2009-05-01,34.48,34.53,33.7,33.7,391800,34.48,34.53,33.7,33.7,391800,0.0,1.0
2009-05-04,35.11,35.16,34.72,34.82,679700,35.11,35.16,34.72,34.82,679700,0.0,1.0
2009-05-05,34.79,35.03,34.67,35.03,315900,34.79,35.03,34.67,35.03,315900,0.0,1.0
2009-05-06,35.89,35.91,35.36,35.54,471800,35.89,35.91,35.36,35.54,471800,0.0,1.0
2009-05-07,36.05,36.54,35.76,36.54,437300,36.05,36.54,35.76,36.54,437300,0.0,1.0
2009-05-08,36.65,36.67,36.09,36.47,477700,36.65,36.67,36.09,36.47,477700,0.0,1.0
2009-05-11,36.32,36.44,36.0,36.3,1160500,36.32,36.44,36.0,36.3,1160500,0.0,1.0
2009-05-12,36.77,37.05,36.3501,37.05,363500,36.77,37.05,36.3501,37.05,363500,0.0,1.0
2009-05-13,36.06,36.7,36.05,36.51,394200,36.06,36.7,36.05,36.51,394200,0.0,1.0
2009-05-14,36.43,36.48,35.79,35.94,288700,36.43,36.48,35.79,35.94,288700,0.0,1.0
2009-05-15,35.6,36.32,35.56,36.05,219800,35.6,36.32,35.56,36.05,219800,0.0,1.0
2009-05-18,36.37,36.38,35.75,35.92,285800,36.37,36.38,35.75,35.92,285800,0.0,1.0
2009-05-19,36.29,36.5,36.0879,36.41,233600,36.29,36.5,36.0879,36.41,233600,0.0,1.0
2009-05-20,36.76,36.99,36.5,36.66,357600,36.76,36.99,36.5,36.66,357600,0.0,1.0
2009-05-21,36.23,36.31,35.75,36.18,297700,36.23,36.31,35.75,36.18,297700,0.0,1.0
2009-05-22,36.6,36.63,36.23,36.45,359200,36.6,36.63,36.23,36.45,359200,0.0,1.0
2009-05-26,36.74,36.7964,35.91,35.96,275600,36.74,36.7964,35.91,35.96,275600,0.0,1.0
2009-05-27,36.67,37.36,36.542,37.36,366200,36.67,37.36,36.542,37.36,366200,0.0,1.0
2009-05-28,37.31,37.4485,36.7585,36.88,395600,37.31,37.4485,36.7585,36.88,395600,0.0,1.0
2009-05-29,37.92,37.9999,37.62,37.93,512100,37.92,37.9999,37.62,37.93,512100,0.0,1.0
2009-06-01,39.15,39.2,38.544,38.65,412000,39.15,39.2,38.544,38.65,412000,0.0,1.0
2009-06-02,39.05,39.125,38.7501,38.85,919300,39.05,39.125,38.7501,38.85,919300,0.0,1.0
2009-06-03,37.75,38.6,37.38,38.59,528800,37.75,38.6,37.38,38.59,528800,0.0,1.0
2009-06-04,38.95,38.97,37.94,38.14,478600,38.95,38.97,37.94,38.14,478600,0.0,1.0
2009-06-05,38.48,38.82,38.16,38.58,433900,38.48,38.82,38.16,38.58,433900,0.0,1.0
2009-06-08,38.2,38.43,38.0315,38.33,323400,38.2,38.43,38.0315,38.33,323400,0.0,1.0
2009-06-09,38.9572,38.97,38.49,38.66,258400,38.9572,38.97,38.49,38.66,258400,0.0,1.0
2009-06-10,38.88,39.4,38.709,39.22,357100,38.88,39.4,38.709,39.22,357100,0.0,1.0
2009-06-11,39.69,39.94,39.23,39.27,386100,39.69,39.94,39.23,39.27,386100,0.0,1.0
2009-06-12,39.14,39.36,39.0,39.27,344300,39.14,39.36,39.0,39.27,344300,0.0,1.0
2009-06-15,38.13,38.59,38.0,38.59,552600,38.13,38.59,38.0,38.59,552600,0.0,1.0
2009-06-16,38.09,38.76,37.89,38.76,400300,38.09,38.76,37.89,38.76,400300,0.0,1.0
2009-06-17,38.31,38.41,37.66,37.98,376800,38.31,38.41,37.66,37.98,376800,0.0,1.0
2009-06-18,38.23,38.47,38.05,38.34,321600,38.23,38.47,38.05,38.34,321600,0.0,1.0
2009-06-19,37.78,38.47,37.64,38.39,279900,37.78,38.47,37.64,38.39,279900,0.0,1.0
2009-06-22,36.59,37.04,36.4586,37.04,379800,36.59,37.04,36.4586,37.04,379800,0.0,1.0
2009-06-23,37.19,37.27,36.5888,36.9,370400,37.19,37.27,36.5888,36.9,370400,0.0,1.0
2009-06-24,37.28,37.66,37.184,37.4,477500,37.28,37.66,37.184,37.4,477500,0.0,1.0
2009-06-25,37.86,37.96,37.51,37.53,338800,37.86,37.96,37.51,37.53,338800,0.0,1.0
2009-06-26,37.56,37.8404,37.33,37.74,192000,37.56,37.8404,37.33,37.74,192000,0.0,1.0
2009-06-29,37.84,37.9282,37.6601,37.78,179800,37.84,37.9282,37.6601,37.78,179800,0.0,1.0
2009-06-30,37.14,37.8,36.59,37.8,309100,37.14,37.8,36.59,37.8,309100,0.0,1.0
2009-07-01,37.42,37.93,37.2245,37.71,274200,37.42,37.93,37.2245,37.71,274200,0.0,1.0
2009-07-02,36.6,37.02,36.46,36.98,373300,36.6,37.02,36.46,36.98,373300,0.0,1.0
2009-07-06,35.71,35.9497,35.41,35.53,474000,35.71,35.9497,35.41,35.53,474000,0.0,1.0
2009-07-07,34.83,35.77,34.83,35.75,606800,34.83,35.77,34.83,35.75,606800,0.0,1.0
2009-07-08,34.24,34.91,34.11,34.91,523700,34.24,34.91,34.11,34.91,523700,0.0,1.0
2009-07-09,34.63,34.686,34.2,34.54,243800,34.63,34.686,34.2,34.54,243800,0.0,1.0
2009-07-10,34.39,34.5,34.09,34.36,282000,34.39,34.5,34.09,34.36,282000,0.0,1.0
2009-07-13,34.54,34.55,33.91,34.25,426800,34.54,34.55,33.91,34.25,426800,0.0,1.0
2009-07-14,34.85,35.1,34.78,35.07,334400,34.85,35.1,34.78,35.07,334400,0.0,1.0
2009-07-15,35.55,35.83,35.4268,35.73,532300,35.55,35.83,35.4268,35.73,532300,0.0,1.0
2009-07-16,35.77,36.0,35.27,35.38,290800,35.77,36.0,35.27,35.38,290800,0.0,1.0
2009-07-17,36.37,36.65,36.04,36.65,250800,36.37,36.65,36.04,36.65,250800,0.0,1.0
2009-07-20,36.89,36.89,36.3596,36.8,254500,36.89,36.89,36.3596,36.8,254500,0.0,1.0
2009-07-21,36.59,37.14,36.31,37.05,215400,36.59,37.14,36.31,37.05,215400,0.0,1.0
2009-07-22,36.82,36.96,36.23,36.29,209600,36.82,36.96,36.23,36.29,209600,0.0,1.0
2009-07-23,37.2,37.41,36.67,36.75,551300,37.2,37.41,36.67,36.75,551300,0.0,1.0
2009-07-24,37.32,37.47,37.2,37.35,266600,37.32,37.47,37.2,37.35,266600,0.0,1.0
2009-07-27,37.47,37.5995,37.27,37.48,285700,37.47,37.5995,37.27,37.48,285700,0.0,1.0
2009-07-28,37.18,37.33,36.8106,37.25,325900,37.18,37.33,36.8106,37.25,325900,0.0,1.0
2009-07-29,36.12,36.68,35.9666,36.68,319700,36.12,36.68,35.9666,36.68,319700,0.0,1.0
2009-07-30,37.48,37.629,36.61,36.86,386400,37.48,37.629,36.61,36.86,386400,0.0,1.0
2009-07-31,38.27,38.3594,37.37,37.45,322800,38.27,38.3594,37.37,37.45,322800,0.0,1.0
2009-08-03,39.8,39.99,39.39,39.44,569000,39.8,39.99,39.39,39.44,569000,0.0,1.0
2009-08-04,39.88,40.2,39.44,39.75,391700,39.88,40.2,39.44,39.75,391700,0.0,1.0
2009-08-05,40.33,40.37,39.7879,40.26,1215900,40.33,40.37,39.7879,40.26,1215900,0.0,1.0
2009-08-06,39.53,40.07,39.31,40.0,507800,39.53,40.07,39.31,40.0,507800,0.0,1.0
2009-08-07,39.42,39.968,39.3726,39.8,390900,39.42,39.968,39.3726,39.8,390900,0.0,1.0
2009-08-10,39.38,39.79,39.21,39.69,377900,39.38,39.79,39.21,39.69,377900,0.0,1.0
2009-08-11,39.0,39.2396,38.8158,39.22,263400,39.0,39.2396,38.8158,39.22,263400,0.0,1.0
2009-08-12,39.53,39.641,38.95,38.95,216600,39.53,39.641,38.95,38.95,216600,0.0,1.0
2009-08-13,39.81,40.25,39.65,40.02,215500,39.81,40.25,39.65,40.02,215500,0.0,1.0
2009-08-14,38.63,39.62,38.5,39.62,331600,38.63,39.62,38.5,39.62,331600,0.0,1.0
2009-08-17,37.91,37.97,37.45,37.85,394400,37.91,37.97,37.45,37.85,394400,0.0,1.0
2009-08-18,38.19,38.23,37.61,37.61,471200,38.19,38.23,37.61,37.61,471200,0.0,1.0
2009-08-19,38.48,38.67,37.5,37.53,420000,38.48,38.67,37.5,37.53,420000,0.0,1.0
2009-08-20,38.19,38.5125,38.041,38.49,404600,38.19,38.5125,38.041,38.49,404600,0.0,1.0
2009-08-21,38.68,38.91,38.56,38.74,472300,38.68,38.91,38.56,38.74,472300,0.0,1.0
2009-08-24,38.95,39.15,38.8,38.95,506200,38.95,39.15,38.8,38.95,506200,0.0,1.0
2009-08-25,38.34,39.11,38.25,38.97,559200,38.34,39.11,38.25,38.97,559200,0.0,1.0
2009-08-26,38.38,38.38,38.08,38.17,329300,38.38,38.38,38.08,38.17,329300,0.0,1.0
2009-08-27,38.54,38.54,37.8,38.27,348000,38.54,38.54,37.8,38.27,348000,0.0,1.0
2009-08-28,38.81,38.987,38.51,38.95,673800,38.81,38.987,38.51,38.95,673800,0.0,1.0
2009-08-31,37.84,38.05,37.59,38.05,444700,37.84,38.05,37.59,38.05,444700,0.0,1.0
2009-09-01,37.37,38.367,37.31,37.94,436900,37.37,38.367,37.31,37.94,436900,0.0,1.0
2009-09-02,37.38,37.51,36.99,37.09,470600,37.38,37.51,36.99,37.09,470600,0.0,1.0
2009-09-03,37.37,37.6676,37.182,37.64,422000,37.37,37.6676,37.182,37.64,422000,0.0,1.0
2009-09-04,37.2,37.31,36.86,37.1,347000,37.2,37.31,36.86,37.1,347000,0.0,1.0
2009-09-08,38.03,38.33,37.87,38.13,441200,38.03,38.33,37.87,38.13,441200,0.0,1.0
2009-09-09,37.85,38.3,37.83,38.03,442800,37.85,38.3,37.83,38.03,442800,0.0,1.0
2009-09-10,38.18,38.18,37.43,37.72,445700,38.18,38.18,37.43,37.72,445700,0.0,1.0
2009-09-11,37.48,38.52,37.34,38.4,617500,37.48,38.52,37.34,38.4,617500,0.0,1.0
2009-09-14,37.62,37.63,37.21,37.31,281100,37.62,37.63,37.21,37.31,281100,0.0,1.0
2009-09-15,38.44,38.48,37.61,37.8,475200,38.44,38.48,37.61,37.8,475200,0.0,1.0
2009-09-16,39.28,39.28,38.61,38.79,466200,39.28,39.28,38.61,38.79,466200,0.0,1.0
2009-09-17,39.03,39.41,38.921,39.14,525400,39.03,39.41,38.921,39.14,525400,0.0,1.0
2009-09-18,38.52,39.09,38.52,39.09,379800,38.52,39.09,38.52,39.09,379800,0.0,1.0
2009-09-21,37.88,38.18,37.796,38.05,233600,37.88,38.18,37.796,38.05,233600,0.0,1.0
2009-09-22,38.54,38.6,38.25,38.6,319200,38.54,38.6,38.25,38.6,319200,0.0,1.0
2009-09-23,38.03,38.4,37.805,38.4,285300,38.03,38.4,37.805,38.4,285300,0.0,1.0
2009-09-24,37.3301,37.89,37.1299,37.89,453100,37.3301,37.89,37.1299,37.89,453100,0.0,1.0
2009-09-25,37.36,37.53,37.085,37.38,427100,37.36,37.53,37.085,37.38,427100,0.0,1.0
2009-09-28,37.46,37.64,37.11,37.12,283900,37.46,37.64,37.11,37.12,283900,0.0,1.0
2009-09-29,37.53,37.7,37.31,37.38,478300,37.53,37.7,37.31,37.38,478300,0.0,1.0
2009-09-30,38.56,38.6,37.45,37.87,454800,38.56,38.6,37.45,37.87,454800,0.0,1.0
2009-10-01,37.92,38.85,37.74,38.85,308900,37.92,38.85,37.74,38.85,308900,0.0,1.0
2009-10-02,37.47,37.88,37.27,37.5,479600,37.47,37.88,37.27,37.5,479600,0.0,1.0
2009-10-05,37.99,38.2,37.4,37.47,335600,37.99,38.2,37.4,37.47,335600,0.0,1.0
2009-10-06,38.56,39.03,38.4178,38.47,389700,38.56,39.03,38.4178,38.47,389700,0.0,1.0
2009-10-07,38.56,38.96,38.291,38.8,485700,38.56,38.96,38.291,38.8,485700,0.0,1.0
2009-10-08,39.42,39.73,38.68,38.71,402900,39.42,39.73,38.68,38.71,402900,0.0,1.0
2009-10-09,39.22,39.53,39.02,39.37,305800,39.22,39.53,39.02,39.37,305800,0.0,1.0
2009-10-12,39.89,40.0,39.71,39.8,384200,39.89,40.0,39.71,39.8,384200,0.0,1.0
2009-10-13,39.81,39.96,39.42,39.96,345000,39.81,39.96,39.42,39.96,345000,0.0,1.0
2009-10-14,40.03,40.15,39.8678,40.09,298300,40.03,40.15,39.8678,40.09,298300,0.0,1.0
2009-10-15,40.42,40.5,39.76,40.1,500700,40.42,40.5,39.76,40.1,500700,0.0,1.0
2009-10-16,40.73,40.74,40.29,40.29,425600,40.73,40.74,40.29,40.29,425600,0.0,1.0
2009-10-19,41.44,41.5,40.798,40.91,553600,41.44,41.5,40.798,40.91,553600,0.0,1.0
2009-10-20,41.19,41.58,40.94,41.55,397500,41.19,41.58,40.94,41.55,397500,0.0,1.0
2009-10-21,41.95,42.31,41.04,41.15,652000,41.95,42.31,41.04,41.15,652000,0.0,1.0
2009-10-22,41.9,42.2,41.48,42.2,411100,41.9,42.2,41.48,42.2,411100,0.0,1.0
2009-10-23,41.62,42.15,41.53,42.15,461500,41.62,42.15,41.53,42.15,461500,0.0,1.0
2009-10-26,40.9,42.01,40.79,41.8,337200,40.9,42.01,40.79,41.8,337200,0.0,1.0
2009-10-27,40.89,41.11,40.64,41.03,445400,40.89,41.11,40.64,41.03,445400,0.0,1.0
2009-10-28,39.86,40.57,39.81,40.44,434100,39.86,40.57,39.81,40.44,434100,0.0,1.0
2009-10-29,40.89,40.95,40.24,40.27,648400,40.89,40.95,40.24,40.27,648400,0.0,1.0
2009-10-30,39.91,40.74,39.8,40.74,320100,39.91,40.74,39.8,40.74,320100,0.0,1.0
2009-11-02,40.29,40.43,39.85,39.99,283600,40.29,40.43,39.85,39.99,283600,0.0,1.0
2009-11-03,40.86,40.9,39.9,39.98,446300,40.86,40.9,39.9,39.98,446300,0.0,1.0
2009-11-04,40.75,41.31,40.66,41.1,548600,40.75,41.31,40.66,41.1,548600,0.0,1.0
2009-11-05,40.6,40.9,40.481,40.8,258800,40.6,40.9,40.481,40.8,258800,0.0,1.0
2009-11-06,39.82,40.8,39.0,39.24,397900,39.82,40.8,39.0,39.24,397900,0.0,1.0
2009-11-09,40.46,40.55,40.22,40.28,476800,40.46,40.55,40.22,40.28,476800,0.0,1.0
2009-11-10,40.2199,40.5,39.87,40.5,492400,40.2199,40.5,39.87,40.5,492400,0.0,1.0
2009-11-11,40.46,40.77,40.33,40.77,452800,40.46,40.77,40.33,40.77,452800,0.0,1.0
2009-11-12,39.76,40.31,39.75,40.31,559400,39.76,40.31,39.75,40.31,559400,0.0,1.0
2009-11-13,39.94,40.01,39.53,39.75,588700,39.94,40.01,39.53,39.75,588700,0.0,1.0
2009-11-16,41.23,41.33,40.25,40.25,580800,41.23,41.33,40.25,40.25,580800,0.0,1.0
2009-11-17,41.405,41.42,40.99,41.08,446300,41.405,41.42,40.99,41.08,446300,0.0,1.0
2009-11-18,41.34,41.77,41.15,41.69,562700,41.34,41.77,41.15,41.69,562700,0.0,1.0
2009-11-19,40.85,41.04,40.51,41.04,331300,40.85,41.04,40.51,41.04,331300,0.0,1.0
2009-11-20,40.96,40.96,40.5,40.53,323800,40.96,40.96,40.5,40.53,323800,0.0,1.0
2009-11-23,40.96,41.74,40.85,41.58,458100,40.96,41.74,40.85,41.58,458100,0.0,1.0
2009-11-24,40.67,40.87,40.41,40.87,441400,40.67,40.87,40.41,40.87,441400,0.0,1.0
2009-11-25,41.57,41.63,40.83,40.93,653900,41.57,41.63,40.83,40.93,653900,0.0,1.0
2009-11-27,41.11,41.15,39.9408,40.04,193600,41.11,41.15,39.9408,40.04,193600,0.0,1.0
2009-11-30,41.33,41.442,40.76,40.81,408500,41.33,41.442,40.76,40.81,408500,0.0,1.0
2009-12-01,41.6,41.95,41.546,41.69,304700,41.6,41.95,41.546,41.69,304700,0.0,1.0
2009-12-02,41.45,41.84,41.28,41.75,348900,41.45,41.84,41.28,41.75,348900,0.0,1.0
2009-12-03,41.19,41.56,41.16,41.33,343100,41.19,41.56,41.16,41.33,343100,0.0,1.0
2009-12-04,40.75,41.56,40.62,41.56,408600,40.75,41.56,40.62,41.56,408600,0.0,1.0
2009-12-07,40.74,41.058,40.44,40.6,346500,40.74,41.058,40.44,40.6,346500,0.0,1.0
2009-12-08,40.33,40.68,40.32,40.63,478600,40.33,40.68,40.32,40.63,478600,0.0,1.0
2009-12-09,39.85,40.73,39.67,40.5,340700,39.85,40.73,39.67,40.5,340700,0.0,1.0
2009-12-10,40.08,40.2325,39.8534,39.92,346600,40.08,40.2325,39.8534,39.92,346600,0.0,1.0
2009-12-11,40.24,40.31,39.96,40.29,434500,40.24,40.31,39.96,40.29,434500,0.0,1.0
2009-12-14,40.75,40.7898,40.52,40.55,398400,40.75,40.7898,40.52,40.55,398400,0.0,1.0
2009-12-15,40.74,40.95,40.71,40.78,441700,40.74,40.95,40.71,40.78,441700,0.0,1.0
2009-12-16,41.42,41.56,41.07,41.07,382200,41.42,41.56,41.07,41.07,382200,0.0,1.0
2009-12-17,40.76,41.15,40.68,41.09,436900,40.76,41.15,40.68,41.09,436900,0.0,1.0
2009-12-18,41.03,41.28,40.74,41.21,419200,41.03,41.28,40.74,41.21,419200,0.0,1.0
2009-12-21,40.77,41.29,40.722,41.18,309100,40.77,41.29,40.722,41.18,309100,0.0,1.0
2009-12-22,40.79,40.93,40.35,40.7,492200,40.79,40.93,40.35,40.7,492200,0.0,1.0
2009-12-23,41.58,41.61,41.03,41.09,504200,41.58,41.61,41.03,41.09,504200,0.0,1.0
2009-12-24,41.81,42.4,41.6978,41.85,286800,41.81,42.4,41.6978,41.85,286800,0.0,1.0
2009-12-28,42.58,42.62,42.3501,42.41,952400,42.58,42.62,42.3501,42.41,952400,0.0,1.0
2009-12-29,42.3,42.56,42.21,42.55,414800,42.3,42.56,42.21,42.55,414800,0.0,1.0
2009-12-30,42.32,42.49,42.15,42.38,576400,42.32,42.49,42.15,42.38,576400,0.0,1.0
2009-12-31,42.26,42.556,42.19,42.54,315000,42.26,42.556,42.19,42.54,315000,0.0,1.0
2010-01-04,43.1,43.22,42.98,43.22,468600,43.1,43.22,42.98,43.22,468600,0.0,1.0
2010-01-05,43.16,43.31,42.9822,43.15,668700,43.16,43.31,42.9822,43.15,668700,0.0,1.0
2010-01-06,43.88,44.01,43.44,43.52,814800,43.88,44.01,43.44,43.52,814800,0.0,1.0
2010-01-07,43.33,43.8199,43.28,43.76,355000,43.33,43.8199,43.28,43.76,355000,0.0,1.0
2010-01-08,43.28,43.28,42.9899,43.22,316300,43.28,43.28,42.9899,43.22,316300,0.0,1.0
2010-01-11,43.07,43.48,42.922,43.47,393900,43.07,43.48,42.922,43.47,393900,0.0,1.0
2010-01-12,41.95,42.74,41.88,42.65,744200,41.95,42.74,41.88,42.65,744200,0.0,1.0
2010-01-13,42.47,42.5,41.6,42.01,573000,42.47,42.5,41.6,42.01,573000,0.0,1.0
2010-01-14,42.27,42.6299,42.1,42.55,320200,42.27,42.6299,42.1,42.55,320200,0.0,1.0
2010-01-15,41.8,42.2,41.725,42.19,422400,41.8,42.2,41.725,42.19,422400,0.0,1.0
2010-01-19,42.0,42.08,41.43,41.5,392400,42.0,42.08,41.43,41.5,392400,0.0,1.0
2010-01-20,41.27,41.46,41.0,41.45,506600,41.27,41.46,41.0,41.45,506600,0.0,1.0
2010-01-21,41.0,41.526,40.851,41.47,685200,41.0,41.526,40.851,41.47,685200,0.0,1.0
2010-01-22,40.67,41.087,40.54,40.89,604200,40.67,41.087,40.54,40.89,604200,0.0,1.0
2010-01-25,40.8,41.0089,40.74,40.74,346200,40.8,41.0089,40.74,40.74,346200,0.0,1.0
2010-01-26,40.29,40.59,40.17,40.27,429200,40.29,40.59,40.17,40.27,429200,0.0,1.0
2010-01-27,39.471,40.11,39.3319,40.08,496600,39.471,40.11,39.3319,40.08,496600,0.0,1.0
2010-01-28,39.34,39.65,38.99,39.59,550600,39.34,39.65,38.99,39.59,550600,0.0,1.0
2010-01-29,38.92,39.55,38.88,39.55,745900,38.92,39.55,38.88,39.55,745900,0.0,1.0
2010-02-01,39.58,39.58,39.1,39.22,655000,39.58,39.58,39.1,39.22,655000,0.0,1.0
2010-02-02,40.22,40.288,39.64,39.76,467800,40.22,40.288,39.64,39.76,467800,0.0,1.0
2010-02-03,39.64,40.204,39.581,40.16,512300,39.64,40.204,39.581,40.16,512300,0.0,1.0
2010-02-04,38.76,39.45,38.39,39.45,564500,38.76,39.45,38.39,39.45,564500,0.0,1.0
2010-02-05,38.47,38.86,37.72,38.86,731300,38.47,38.86,37.72,38.86,731300,0.0,1.0
2010-02-08,38.51,38.97,38.41,38.65,289200,38.51,38.97,38.41,38.65,289200,0.0,1.0
2010-02-09,39.07,39.32,38.65,38.96,464400,39.07,39.32,38.65,38.96,464400,0.0,1.0
2010-02-10,39.28,39.34,38.68,39.1,227300,39.28,39.34,38.68,39.1,227300,0.0,1.0
2010-02-11,39.8,39.82,39.14,39.48,296500,39.8,39.82,39.14,39.48,296500,0.0,1.0
2010-02-12,39.52,39.59,39.1,39.31,336600,39.52,39.59,39.1,39.31,336600,0.0,1.0
2010-02-16,40.57,40.7499,40.2,40.24,303500,40.57,40.7499,40.2,40.24,303500,0.0,1.0
2010-02-17,40.5,40.61,40.275,40.51,237600,40.5,40.61,40.275,40.51,237600,0.0,1.0
2010-02-18,40.62,40.71,40.36,40.59,355600,40.62,40.71,40.36,40.59,355600,0.0,1.0
2010-02-19,40.75,40.85,40.3299,40.53,218300,40.75,40.85,40.3299,40.53,218300,0.0,1.0
2010-02-22,40.62,40.72,40.33,40.7,502500,40.62,40.72,40.33,40.7,502500,0.0,1.0
2010-02-23,39.94,40.366,39.89,40.33,371400,39.94,40.366,39.89,40.33,371400,0.0,1.0
2010-02-24,40.33,40.33,39.94,40.03,416400,40.33,40.33,39.94,40.03,416400,0.0,1.0
2010-02-25,39.85,40.09,39.4748,39.63,298100,39.85,40.09,39.4748,39.63,298100,0.0,1.0
2010-02-26,40.46,40.53,40.0,40.05,430000,40.46,40.53,40.0,40.05,430000,0.0,1.0
2010-03-01,40.23,40.73,40.1,40.65,399000,40.23,40.73,40.1,40.65,399000,0.0,1.0
2010-03-02,40.63,40.79,40.28,40.37,335600,40.63,40.79,40.28,40.37,335600,0.0,1.0
2010-03-03,41.04,41.15,40.73,40.83,378800,41.04,41.15,40.73,40.83,378800,0.0,1.0
2010-03-04,40.51,40.92,40.38,40.92,255600,40.51,40.92,40.38,40.92,255600,0.0,1.0
2010-03-05,40.7,40.98,40.65,40.91,371900,40.7,40.98,40.65,40.91,371900,0.0,1.0
2010-03-08,40.68,40.89,40.43,40.89,408100,40.68,40.89,40.43,40.89,408100,0.0,1.0
2010-03-09,40.4,40.57,40.29,40.37,303300,40.4,40.57,40.29,40.37,303300,0.0,1.0
2010-03-10,40.39,40.8,40.0599,40.31,630200,40.39,40.8,40.0599,40.31,630200,0.0,1.0
2010-03-11,40.13,40.32,40.01,40.29,243300,40.13,40.32,40.01,40.29,243300,0.0,1.0
2010-03-12,40.01,40.32,39.9,40.32,208200,40.01,40.32,39.9,40.32,208200,0.0,1.0
2010-03-15,39.7,39.83,39.53,39.83,216000,39.7,39.83,39.53,39.83,216000,0.0,1.0
2010-03-16,40.16,40.239,39.9403,40.07,265400,40.16,40.239,39.9403,40.07,265400,0.0,1.0
2010-03-17,40.46,40.6,40.23,40.42,277000,40.46,40.6,40.23,40.42,277000,0.0,1.0
2010-03-18,40.32,40.44,40.18,40.44,161800,40.32,40.44,40.18,40.44,161800,0.0,1.0
2010-03-19,39.98,40.32,39.76,40.3,249000,39.98,40.32,39.76,40.3,249000,0.0,1.0
2010-03-22,39.91,40.03,39.35,39.54,231900,39.91,40.03,39.35,39.54,231900,0.0,1.0
2010-03-23,39.78,40.03,39.62,39.78,955900,39.78,40.03,39.62,39.78,955900,0.0,1.0
2010-03-24,39.35,39.645,39.2874,39.35,289700,39.35,39.645,39.2874,39.35,289700,0.0,1.0
2010-03-25,39.06,39.57,39.03,39.47,189800,39.06,39.57,39.03,39.47,189800,0.0,1.0
2010-03-26,39.24,39.407,39.11,39.24,188100,39.24,39.407,39.11,39.24,188100,0.0,1.0
2010-03-29,39.96,40.08,39.6,39.71,361100,39.96,40.08,39.6,39.71,361100,0.0,1.0
2010-03-30,40.07,40.1081,39.8585,40.03,328200,40.07,40.1081,39.8585,40.03,328200,0.0,1.0
2010-03-31,39.86,40.37,39.754,40.2,496300,39.86,40.37,39.754,40.2,496300,0.0,1.0
2010-04-01,40.5,40.5,40.15,40.3,362800,40.5,40.5,40.15,40.3,362800,0.0,1.0
2010-04-05,41.02,41.02,40.52,40.73,239900,41.02,41.02,40.52,40.73,239900,0.0,1.0
2010-04-06,40.85,41.1,40.7201,40.93,382700,40.85,41.1,40.7201,40.93,382700,0.0,1.0
2010-04-07,40.78,41.06,40.58,40.86,207800,40.78,41.06,40.58,40.86,207800,0.0,1.0
2010-04-08,40.51,40.64,40.3401,40.44,216500,40.51,40.64,40.3401,40.44,216500,0.0,1.0
2010-04-09,40.71,40.84,40.58,40.67,313300,40.71,40.84,40.58,40.67,313300,0.0,1.0
2010-04-12,40.59,41.05,40.56,40.87,265100,40.59,41.05,40.56,40.87,265100,0.0,1.0
2010-04-13,40.86,40.949,40.35,40.66,257800,40.86,40.949,40.35,40.66,257800,0.0,1.0
2010-04-14,41.25,41.39,41.01,41.1,371500,41.25,41.39,41.01,41.1,371500,0.0,1.0
2010-04-15,41.36,41.36,41.1795,41.31,282800,41.36,41.36,41.1795,41.31,282800,0.0,1.0
2010-04-16,40.83,41.36,40.6,41.11,521700,40.83,41.36,40.6,41.11,521700,0.0,1.0
2010-04-19,40.32,40.499,40.09,40.47,212000,40.32,40.499,40.09,40.47,212000,0.0,1.0
2010-04-20,40.61,40.77,40.48,40.48,219700,40.61,40.77,40.48,40.48,219700,0.0,1.0
2010-04-21,40.84,40.99,40.51,40.61,204000,40.84,40.99,40.51,40.61,204000,0.0,1.0
2010-04-22,40.93,40.93,40.34,40.52,347000,40.93,40.93,40.34,40.52,347000,0.0,1.0
2010-04-23,41.15,41.1888,40.68,40.82,433800,41.15,41.1888,40.68,40.82,433800,0.0,1.0
2010-04-26,40.99,41.32,40.93,41.32,252800,40.99,41.32,40.93,41.32,252800,0.0,1.0
2010-04-27,40.19,40.96,40.19,40.75,268000,40.19,40.96,40.19,40.75,268000,0.0,1.0
2010-04-28,40.41,40.51,40.2019,40.42,457200,40.41,40.51,40.2019,40.42,457200,0.0,1.0
2010-04-29,40.39,40.65,40.3215,40.47,208500,40.39,40.65,40.3215,40.47,208500,0.0,1.0
2010-04-30,40.62,40.71,40.34,40.61,422900,40.62,40.71,40.34,40.61,422900,0.0,1.0
2010-05-03,40.67,40.83,40.5,40.69,268700,40.67,40.83,40.5,40.69,268700,0.0,1.0
2010-05-04,39.84,40.302,39.79,40.27,434200,39.84,40.302,39.79,40.27,434200,0.0,1.0
2010-05-05,39.22,39.42,38.72,38.87,475100,39.22,39.42,38.72,38.87,475100,0.0,1.0
2010-05-06,38.54,39.26,38.02,38.95,483500,38.54,39.26,38.02,38.95,483500,0.0,1.0
2010-05-07,38.74,38.85,38.18,38.59,553000,38.74,38.85,38.18,38.59,553000,0.0,1.0
2010-05-10,39.26,39.51,39.15,39.5,492500,39.26,39.51,39.15,39.5,492500,0.0,1.0
2010-05-11,39.21,39.43,39.06,39.1,314100,39.21,39.43,39.06,39.1,314100,0.0,1.0
2010-05-12,39.535,39.82,39.418,39.65,159300,39.535,39.82,39.418,39.65,159300,0.0,1.0
2010-05-13,39.38,39.7975,39.38,39.53,260700,39.38,39.7975,39.38,39.53,260700,0.0,1.0
2010-05-14,38.57,39.18,38.4501,39.16,249200,38.57,39.18,38.4501,39.16,249200,0.0,1.0
2010-05-17,37.72,38.42,37.5,38.39,648200,37.72,38.42,37.5,38.39,648200,0.0,1.0
2010-05-18,37.76,38.3,37.66,38.22,1616900,37.76,38.3,37.66,38.22,1616900,0.0,1.0
2010-05-19,37.45,37.59,37.0,37.45,1152700,37.45,37.59,37.0,37.45,1152700,0.0,1.0
2010-05-20,36.93,37.15,36.45,36.93,1028200,36.93,37.15,36.45,36.93,1028200,0.0,1.0
2010-05-21,37.15,37.454,36.8,36.87,407600,37.15,37.454,36.8,36.87,407600,0.0,1.0
2010-05-24,37.24,37.42,37.13,37.27,574600,37.24,37.42,37.13,37.27,574600,0.0,1.0
2010-05-25,36.936,36.96,36.47,36.55,649900,36.936,36.96,36.47,36.55,649900,0.0,1.0
2010-05-26,37.25,37.62,37.21,37.34,296300,37.25,37.62,37.21,37.34,296300,0.0,1.0
2010-05-27,38.19,38.19,37.6802,37.7,345900,38.19,38.19,37.6802,37.7,345900,0.0,1.0
2010-05-28,37.75,38.2034,37.6,38.1,287900,37.75,38.2034,37.6,38.1,287900,0.0,1.0
2010-06-01,37.15,37.86,37.15,37.59,394400,37.15,37.86,37.15,37.59,394400,0.0,1.0
2010-06-02,37.39,37.5,37.056,37.11,989400,37.39,37.5,37.056,37.11,989400,0.0,1.0
2010-06-03,37.52,37.5599,37.05,37.24,450000,37.52,37.5599,37.05,37.24,450000,0.0,1.0
2010-06-04,36.6,37.166,36.54,37.11,286000,36.6,37.166,36.54,37.11,286000,0.0,1.0
2010-06-07,36.68,36.89,36.02,36.02,306400,36.68,36.89,36.02,36.02,306400,0.0,1.0
2010-06-08,36.94,37.15,36.562,37.15,247200,36.94,37.15,36.562,37.15,247200,0.0,1.0
2010-06-09,37.07,37.41,37.02,37.18,190800,37.07,37.41,37.02,37.18,190800,0.0,1.0
2010-06-10,37.44,37.6584,37.29,37.45,153000,37.44,37.6584,37.29,37.45,153000,0.0,1.0
2010-06-11,37.71,37.72,37.3703,37.44,242500,37.71,37.72,37.3703,37.44,242500,0.0,1.0
2010-06-14,38.17,38.3602,38.04,38.04,166400,38.17,38.3602,38.04,38.04,166400,0.0,1.0
2010-06-15,38.8589,38.878,38.31,38.4,211500,38.8589,38.878,38.31,38.4,211500,0.0,1.0
2010-06-16,38.76,38.87,38.555,38.61,111000,38.76,38.87,38.555,38.61,111000,0.0,1.0
2010-06-17,38.72,38.92,38.59,38.92,444200,38.72,38.92,38.59,38.92,444200,0.0,1.0
2010-06-18,38.72,38.95,38.522,38.71,357400,38.72,38.95,38.522,38.71,357400,0.0,1.0
2010-06-21,38.48,39.37,38.44,39.29,169100,38.48,39.37,38.44,39.29,169100,0.0,1.0
2010-06-22,38.45,38.6899,38.35,38.49,165600,38.45,38.6899,38.35,38.49,165600,0.0,1.0
2010-06-23,37.98,38.34,37.98,38.34,254800,37.98,38.34,37.98,38.34,254800,0.0,1.0
2010-06-24,38.21,38.35,38.105,38.23,148700,38.21,38.35,38.105,38.23,148700,0.0,1.0
2010-06-25,38.775,38.7999,38.34,38.49,303900,38.775,38.7999,38.34,38.49,303900,0.0,1.0
2010-06-28,38.345,38.6786,38.3,38.61,128400,38.345,38.6786,38.3,38.61,128400,0.0,1.0
2010-06-29,37.31,37.77,37.22,37.73,310800,37.31,37.77,37.22,37.73,310800,0.0,1.0
2010-06-30,37.64,37.8,37.22,37.22,400400,37.64,37.8,37.22,37.22,400400,0.0,1.0
2010-07-01,37.41,37.61,37.07,37.58,333200,37.41,37.61,37.07,37.58,333200,0.0,1.0
2010-07-02,37.355,37.66,37.19,37.61,193800,37.355,37.66,37.19,37.61,193800,0.0,1.0
2010-07-06,37.27,37.91,37.1503,37.76,401400,37.27,37.91,37.1503,37.76,401400,0.0,1.0
2010-07-07,38.04,38.04,37.32,37.35,327200,38.04,38.04,37.32,37.35,327200,0.0,1.0
2010-07-08,38.12,38.17,37.6919,38.07,98400,38.12,38.17,37.6919,38.07,98400,0.0,1.0
2010-07-09,38.23,38.28,38.04,38.11,162800,38.23,38.28,38.04,38.11,162800,0.0,1.0
2010-07-12,37.83,38.07,37.72,37.94,243000,37.83,38.07,37.72,37.94,243000,0.0,1.0
2010-07-13,38.19,38.36,38.12,38.25,179400,38.19,38.36,38.12,38.25,179400,0.0,1.0
2010-07-14,38.26,38.54,38.0701,38.21,162600,38.26,38.54,38.0701,38.21,162600,0.0,1.0
2010-07-15,38.85,38.88,38.141,38.54,193800,38.85,38.88,38.141,38.54,193800,0.0,1.0
2010-07-16,38.4,38.583,38.1664,38.56,236500,38.4,38.583,38.1664,38.56,236500,0.0,1.0
2010-07-19,38.26,38.58,38.021,38.58,132100,38.26,38.58,38.021,38.58,132100,0.0,1.0
2010-07-20,38.46,38.46,38.07,38.16,129200,38.46,38.46,38.07,38.16,129200,0.0,1.0
2010-07-21,38.41,38.8019,38.32,38.79,213500,38.41,38.8019,38.32,38.79,213500,0.0,1.0
2010-07-22,39.16,39.3,39.0,39.0,177700,39.16,39.3,39.0,39.0,177700,0.0,1.0
2010-07-23,39.1,39.2656,39.0,39.13,85500,39.1,39.2656,39.0,39.13,85500,0.0,1.0
2010-07-26,39.031,39.1467,38.8901,39.1,246100,39.031,39.1467,38.8901,39.1,246100,0.0,1.0
2010-07-27,38.78,39.21,38.63,39.21,217900,38.78,39.21,38.63,39.21,217900,0.0,1.0
2010-07-28,39.09,39.2596,38.91,38.98,201300,39.09,39.2596,38.91,38.98,201300,0.0,1.0
2010-07-29,39.675,39.75,39.44,39.45,224900,39.675,39.75,39.44,39.45,224900,0.0,1.0
2010-07-30,40.34,40.43,39.61,39.66,256500,40.34,40.43,39.61,39.66,256500,0.0,1.0
2010-08-02,40.87,41.18,40.8174,41.0,370000,40.87,41.18,40.8174,41.0,370000,0.0,1.0
2010-08-03,40.82,40.9,40.7,40.86,277900,40.82,40.9,40.7,40.86,277900,0.0,1.0
2010-08-04,41.3,41.35,41.01,41.13,520500,41.3,41.35,41.01,41.13,520500,0.0,1.0
2010-08-05,41.33,41.82,41.22,41.65,592100,41.33,41.82,41.22,41.65,592100,0.0,1.0
2010-08-06,40.84,41.43,40.67,41.25,304700,40.84,41.43,40.67,41.25,304700,0.0,1.0
2010-08-09,40.76,40.95,40.66,40.87,241000,40.76,40.95,40.66,40.87,241000,0.0,1.0
2010-08-10,40.345,40.53,40.0989,40.25,396700,40.345,40.53,40.0989,40.25,396700,0.0,1.0
2010-08-11,39.77,40.131,39.69,40.01,167900,39.77,40.131,39.69,40.01,167900,0.0,1.0
2010-08-12,40.0,40.23,39.87,39.9,406900,40.0,40.23,39.87,39.9,406900,0.0,1.0
2010-08-13,40.02,40.1596,39.88,40.01,182300,40.02,40.1596,39.88,40.01,182300,0.0,1.0
2010-08-16,39.74,40.07,39.7,39.96,217500,39.74,40.07,39.7,39.96,217500,0.0,1.0
2010-08-17,40.09,40.23,39.94,40.0,262700,40.09,40.23,39.94,40.0,262700,0.0,1.0
2010-08-18,40.04,40.08,39.63,39.63,116400,40.04,40.08,39.63,39.63,116400,0.0,1.0
2010-08-19,39.82,40.2,39.67,40.19,182700,39.82,40.2,39.67,40.19,182700,0.0,1.0
2010-08-20,39.56,39.59,39.4444,39.55,124400,39.56,39.59,39.4444,39.55,124400,0.0,1.0
2010-08-23,39.45,39.72,39.36,39.58,692700,39.45,39.72,39.36,39.58,692700,0.0,1.0
2010-08-24,38.88,39.05,38.7504,38.81,376100,38.88,39.05,38.7504,38.81,376100,0.0,1.0
2010-08-25,38.82,38.86,38.59,38.78,201100,38.82,38.86,38.59,38.78,201100,0.0,1.0
2010-08-26,39.13,39.29,39.09,39.16,479600,39.13,39.29,39.09,39.16,479600,0.0,1.0
2010-08-27,39.64,39.69,39.12,39.25,209700,39.64,39.69,39.12,39.25,209700,0.0,1.0
2010-08-30,39.76,39.94,39.72,39.72,497200,39.76,39.94,39.72,39.72,497200,0.0,1.0
2010-08-31,39.36,39.84,39.28,39.73,629700,39.36,39.84,39.28,39.73,629700,0.0,1.0
2010-09-01,39.86,40.001,39.72,39.72,318100,39.86,40.001,39.72,39.72,318100,0.0,1.0
2010-09-02,40.2,40.23,39.94,39.96,849800,40.2,40.23,39.94,39.96,849800,0.0,1.0
2010-09-03,40.61,40.68,40.14,40.36,461700,40.61,40.68,40.14,40.36,461700,0.0,1.0
2010-09-07,40.7,40.86,40.3419,40.4,258200,40.7,40.86,40.3419,40.4,258200,0.0,1.0
2010-09-08,40.76,40.9804,40.73,40.81,192600,40.76,40.9804,40.73,40.81,192600,0.0,1.0
2010-09-09,40.62,40.8175,40.5309,40.73,232000,40.62,40.8175,40.5309,40.73,232000,0.0,1.0
2010-09-10,40.84,41.04,40.7552,40.8,158600,40.84,41.04,40.7552,40.8,158600,0.0,1.0
2010-09-13,41.3,41.46,41.19,41.28,217100,41.3,41.46,41.19,41.28,217100,0.0,1.0
2010-09-14,41.54,41.65,41.27,41.27,271500,41.54,41.65,41.27,41.27,271500,0.0,1.0
2010-09-15,41.47,41.5422,41.3301,41.4,190100,41.47,41.5422,41.3301,41.4,190100,0.0,1.0
2010-09-16,41.41,41.62,41.18,41.57,154200,41.41,41.62,41.18,41.57,154200,0.0,1.0
2010-09-17,41.69,41.824,41.45,41.59,131300,41.69,41.824,41.45,41.59,131300,0.0,1.0
2010-09-20,41.67,42.0,41.65,41.85,548400,41.67,42.0,41.65,41.85,548400,0.0,1.0
2010-09-21,41.42,41.73,41.39,41.63,150800,41.42,41.73,41.39,41.63,150800,0.0,1.0
2010-09-22,41.67,41.88,41.46,41.82,235000,41.67,41.88,41.46,41.82,235000,0.0,1.0
2010-09-23,41.665,41.8622,41.53,41.54,133500,41.665,41.8622,41.53,41.54,133500,0.0,1.0
2010-09-24,42.27,42.37,41.96,41.97,474000,42.27,42.37,41.96,41.97,474000,0.0,1.0
2010-09-27,42.12,42.359,41.92,42.34,247700,42.12,42.359,41.92,42.34,247700,0.0,1.0
2010-09-28,42.12,42.4,41.96,42.06,554900,42.12,42.4,41.96,42.06,554900,0.0,1.0
2010-09-29,42.235,42.28,41.663,41.77,345600,42.235,42.28,41.663,41.77,345600,0.0,1.0
2010-09-30,42.28,42.38,41.69,42.35,463400,42.28,42.38,41.69,42.35,463400,0.0,1.0
2010-10-01,41.95,42.54,41.8515,42.47,346700,41.95,42.54,41.8515,42.47,346700,0.0,1.0
2010-10-04,41.72,41.847,41.5781,41.76,129500,41.72,41.847,41.5781,41.76,129500,0.0,1.0
2010-10-05,42.56,42.57,42.09,42.17,238100,42.56,42.57,42.09,42.17,238100,0.0,1.0
2010-10-06,42.69,42.84,42.58,42.6,396400,42.69,42.84,42.58,42.6,396400,0.0,1.0
2010-10-07,42.15,42.91,42.13,42.89,391300,42.15,42.91,42.13,42.89,391300,0.0,1.0
2010-10-08,43.94,43.97,42.53,42.53,288200,43.94,43.97,42.53,42.53,288200,0.0,1.0
2010-10-11,43.78,44.29,43.73,44.07,213700,43.78,44.29,43.73,44.07,213700,0.0,1.0
2010-10-12,44.17,44.26,43.64,43.81,218000,44.17,44.26,43.64,43.81,218000,0.0,1.0
2010-10-13,44.31,44.6,44.2519,44.45,335300,44.31,44.6,44.2519,44.45,335300,0.0,1.0
2010-10-14,44.42,44.71,44.3,44.35,267200,44.42,44.71,44.3,44.35,267200,0.0,1.0
2010-10-15,43.925,44.43,43.88,44.43,272200,43.925,44.43,43.88,44.43,272200,0.0,1.0
2010-10-18,44.405,44.405,43.8501,43.93,223800,44.405,44.405,43.8501,43.93,223800,0.0,1.0
2010-10-19,43.14,43.68,43.1,43.3,554900,43.14,43.68,43.1,43.3,554900,0.0,1.0
2010-10-20,44.12,44.21,43.42,43.42,339100,44.12,44.21,43.42,43.42,339100,0.0,1.0
2010-10-21,43.6,44.53,43.47,44.23,649500,43.6,44.53,43.47,44.23,649500,0.0,1.0
2010-10-22,43.8,43.8,43.596,43.72,204600,43.8,43.8,43.596,43.72,204600,0.0,1.0
2010-10-25,44.19,44.4301,43.95,44.37,383700,44.19,44.4301,43.95,44.37,383700,0.0,1.0
2010-10-26,44.41,44.46,44.02,44.05,203300,44.41,44.46,44.02,44.05,203300,0.0,1.0
2010-10-27,44.13,44.13,43.67,43.97,267400,44.13,44.13,43.67,43.97,267400,0.0,1.0
2010-10-28,44.33,44.44,44.15,44.4,235800,44.33,44.44,44.15,44.4,235800,0.0,1.0
2010-10-29,44.47,44.5,44.17,44.24,251100,44.47,44.5,44.17,44.24,251100,0.0,1.0
2010-11-01,44.47,45.03,44.42,45.01,472400,44.47,45.03,44.42,45.01,472400,0.0,1.0
2010-11-02,44.82,44.9,44.72,44.83,334000,44.82,44.9,44.72,44.83,334000,0.0,1.0
2010-11-03,44.87,45.11,44.36,44.91,424000,44.87,45.11,44.36,44.91,424000,0.0,1.0
2010-11-04,46.13,46.134,45.67,45.75,416300,46.13,46.134,45.67,45.75,416300,0.0,1.0
2010-11-05,46.37,46.37,46.02,46.12,254100,46.37,46.37,46.02,46.12,254100,0.0,1.0
2010-11-08,46.6125,46.64,46.24,46.34,335100,46.6125,46.64,46.24,46.34,335100,0.0,1.0
2010-11-09,46.635,47.9497,46.51,47.49,615800,46.635,47.9497,46.51,47.49,615800,0.0,1.0
2010-11-10,46.71,46.94,46.4614,46.91,454000,46.71,46.94,46.4614,46.91,454000,0.0,1.0
2010-11-11,46.5,46.87,46.39,46.86,408600,46.5,46.87,46.39,46.86,408600,0.0,1.0
2010-11-12,44.66,45.79,44.52,45.66,960100,44.66,45.79,44.52,45.66,960100,0.0,1.0
2010-11-15,44.81,45.096,44.6,44.77,571300,44.81,45.096,44.6,44.77,571300,0.0,1.0
2010-11-16,43.22,44.28,43.0802,44.28,573500,43.22,44.28,43.0802,44.28,573500,0.0,1.0
2010-11-17,43.11,43.59,43.02,43.22,513600,43.11,43.59,43.02,43.22,513600,0.0,1.0
2010-11-18,44.32,44.3397,43.81,43.97,633700,44.32,44.3397,43.81,43.97,633700,0.0,1.0
2010-11-19,43.82,44.11,43.68,43.87,648000,43.82,44.11,43.68,43.87,648000,0.0,1.0
2010-11-22,43.92,43.93,43.35,43.64,444100,43.92,43.93,43.35,43.64,444100,0.0,1.0
2010-11-23,43.79,43.85,43.29,43.35,583000,43.79,43.85,43.29,43.35,583000,0.0,1.0
2010-11-24,44.42,44.45,43.97,43.97,373700,44.42,44.45,43.97,43.97,373700,0.0,1.0
2010-11-26,44.22,44.26,44.08,44.11,158000,44.22,44.26,44.08,44.11,158000,0.0,1.0
2010-11-29,44.37,44.41,44.13,44.41,364400,44.37,44.41,44.13,44.41,364400,0.0,1.0
2010-11-30,44.27,44.51,44.1576,44.17,321000,44.27,44.51,44.1576,44.17,321000,0.0,1.0
2010-12-01,45.56,45.59,44.96,44.97,581000,45.56,45.59,44.96,44.97,581000,0.0,1.0
2010-12-02,45.88,45.99,45.5701,45.6,719200,45.88,45.99,45.5701,45.6,719200,0.0,1.0
2010-12-03,46.64,46.705,46.09,46.09,623000,46.64,46.705,46.09,46.09,623000,0.0,1.0
2010-12-06,46.67,46.77,46.4212,46.66,503900,46.67,46.77,46.4212,46.66,503900,0.0,1.0
2010-12-07,46.195,47.31,46.16,47.29,419500,46.195,47.31,46.16,47.29,419500,0.0,1.0
2010-12-08,46.66,46.682,45.95,46.33,254900,46.66,46.682,45.95,46.33,254900,0.0,1.0
2010-12-09,46.43,46.75,46.35,46.66,426900,46.43,46.75,46.35,46.66,426900,0.0,1.0
2010-12-10,46.42,46.529,46.15,46.44,559400,46.42,46.529,46.15,46.44,559400,0.0,1.0
2010-12-13,47.11,47.25,46.93,47.01,397800,47.11,47.25,46.93,47.01,397800,0.0,1.0
2010-12-14,46.97,47.19,46.91,47.1,578600,46.97,47.19,46.91,47.1,578600,0.0,1.0
2010-12-15,46.63,47.09,46.61,46.73,240800,46.63,47.09,46.61,46.73,240800,0.0,1.0
2010-12-16,46.42,46.95,46.31,46.62,560000,46.42,46.95,46.31,46.62,560000,0.0,1.0
2010-12-17,46.93,46.98,46.47,46.47,281400,46.93,46.98,46.47,46.47,281400,0.0,1.0
2010-12-20,47.52,47.62,46.95,47.25,382600,47.52,47.62,46.95,47.25,382600,0.0,1.0
2010-12-21,47.72,47.9199,47.61,47.68,455100,47.72,47.9199,47.61,47.68,455100,0.0,1.0
2010-12-22,47.99,48.01,47.63,47.72,810800,47.99,48.01,47.63,47.72,810800,0.0,1.0
2010-12-23,48.06,48.0999,47.77,47.82,532500,48.06,48.0999,47.77,47.82,532500,0.0,1.0
2010-12-27,48.11,48.15,47.78,47.88,429000,48.11,48.15,47.78,47.88,429000,0.0,1.0
2010-12-28,48.63,48.74,48.422,48.47,598100,48.63,48.74,48.422,48.47,598100,0.0,1.0
2010-12-29,48.58,48.7281,48.56,48.66,274100,48.58,48.7281,48.56,48.66,274100,0.0,1.0
2010-12-30,48.27,48.58,48.07,48.55,413000,48.27,48.58,48.07,48.55,413000,0.0,1.0
2010-12-31,49.12,49.23,48.5515,48.59,187300,49.12,49.23,48.5515,48.59,187300,0.0,1.0
2011-01-03,49.19,49.694,49.12,49.55,514700,49.19,49.694,49.12,49.55,514700,0.0,1.0
2011-01-04,48.43,49.13,48.1511,49.11,1004000,48.43,49.13,48.1511,49.11,1004000,0.0,1.0
2011-01-05,48.64,48.7299,47.8136,47.96,331900,48.64,48.7299,47.8136,47.96,331900,0.0,1.0
2011-01-06,48.03,48.71,48.0,48.71,539100,48.03,48.71,48.0,48.71,539100,0.0,1.0
2011-01-07,47.81,48.1972,47.59,47.93,338500,47.81,48.1972,47.59,47.93,338500,0.0,1.0
2011-01-10,48.05,48.12,47.8,47.92,402800,48.05,48.12,47.8,47.92,402800,0.0,1.0
2011-01-11,48.57,48.63,48.23,48.46,181200,48.57,48.63,48.23,48.46,181200,0.0,1.0
2011-01-12,49.24,49.35,49.08,49.15,599500,49.24,49.35,49.08,49.15,599500,0.0,1.0
2011-01-13,48.85,49.29,48.82,49.29,411100,48.85,49.29,48.82,49.29,411100,0.0,1.0
2011-01-14,48.96,49.06,48.536,48.72,467600,48.96,49.06,48.536,48.72,467600,0.0,1.0
2011-01-18,49.04,49.26,48.91,48.92,443500,49.04,49.26,48.91,48.92,443500,0.0,1.0
2011-01-19,48.93,49.45,48.83,49.44,878000,48.93,49.45,48.83,49.44,878000,0.0,1.0
2011-01-20,48.62,48.79,48.04,48.31,475600,48.62,48.79,48.04,48.31,475600,0.0,1.0
2011-01-21,49.01,49.11,48.77,48.9,380300,49.01,49.11,48.77,48.9,380300,0.0,1.0
2011-01-24,48.6,49.019,48.51,48.92,334800,48.6,49.019,48.51,48.92,334800,0.0,1.0
2011-01-25,47.87,48.049,47.72,48.02,713800,47.87,48.049,47.72,48.02,713800,0.0,1.0
2011-01-26,48.73,48.74,47.923,47.97,269700,48.73,48.74,47.923,47.97,269700,0.0,1.0
2011-01-27,48.21,48.65,48.123,48.61,212900,48.21,48.65,48.123,48.61,212900,0.0,1.0
2011-01-28,48.81,48.94,48.37,48.37,682800,48.81,48.94,48.37,48.37,682800,0.0,1.0
2011-01-31,49.54,49.64,48.96,48.96,464700,49.54,49.64,48.96,48.96,464700,0.0,1.0
2011-02-01,49.83,49.91,49.586,49.66,508000,49.83,49.91,49.586,49.66,508000,0.0,1.0
2011-02-02,50.13,50.16,49.77,49.98,400100,50.13,50.16,49.77,49.98,400100,0.0,1.0
2011-02-03,49.82,50.19,49.65,50.17,739200,49.82,50.19,49.65,50.17,739200,0.0,1.0
2011-02-04,49.64,49.97,49.44,49.92,381900,49.64,49.97,49.44,49.92,381900,0.0,1.0
2011-02-07,49.2,49.72,49.16,49.63,701800,49.2,49.72,49.16,49.63,701800,0.0,1.0
2011-02-08,49.4,49.47,48.9703,49.1,486300,49.4,49.47,48.9703,49.1,486300,0.0,1.0
2011-02-09,49.63,49.72,49.25,49.47,600700,49.63,49.72,49.25,49.47,600700,0.0,1.0
2011-02-10,49.47,49.7237,49.35,49.45,317200,49.47,49.7237,49.35,49.45,317200,0.0,1.0
2011-02-11,49.22,49.35,48.982,49.23,556500,49.22,49.35,48.982,49.23,556500,0.0,1.0
2011-02-14,49.32,49.62,49.2401,49.37,275800,49.32,49.62,49.2401,49.37,275800,0.0,1.0
2011-02-15,48.9,49.33,48.66,49.3,295100,48.9,49.33,48.66,49.3,295100,0.0,1.0
2011-02-16,49.03,49.108,48.849,49.01,441000,49.03,49.108,48.849,49.01,441000,0.0,1.0
2011-02-17,49.52,49.55,48.971,49.09,254800,49.52,49.55,48.971,49.09,254800,0.0,1.0
2011-02-18,49.27,49.65,49.07,49.16,283800,49.27,49.65,49.07,49.16,283800,0.0,1.0
2011-02-22,48.764,49.7,48.7022,49.69,470500,48.764,49.7,48.7022,49.69,470500,0.0,1.0
2011-02-23,49.53,49.585,48.78,48.78,387100,49.53,49.585,48.78,48.78,387100,0.0,1.0
2011-02-24,48.89,49.44,48.7801,49.41,455700,48.89,49.44,48.7801,49.41,455700,0.0,1.0
2011-02-25,50.12,50.15,49.0701,49.19,1061300,50.12,50.15,49.0701,49.19,1061300,0.0,1.0
2011-02-28,50.33,50.45,50.15,50.27,947500,50.33,50.45,50.15,50.27,947500,0.0,1.0
2011-03-01,50.54,50.5922,50.2,50.55,487000,50.54,50.5922,50.2,50.55,487000,0.0,1.0
2011-03-02,50.82,50.88,50.53,50.71,545900,50.82,50.88,50.53,50.71,545900,0.0,1.0
2011-03-03,50.97,51.07,50.65,50.79,329600,50.97,51.07,50.65,50.79,329600,0.0,1.0
2011-03-04,51.29,51.38,51.03,51.27,457400,51.29,51.38,51.03,51.27,457400,0.0,1.0
2011-03-07,51.06,51.68,50.9108,51.62,382600,51.06,51.68,50.9108,51.62,382600,0.0,1.0
2011-03-08,50.7,50.94,50.52,50.78,266000,50.7,50.94,50.52,50.78,266000,0.0,1.0
2011-03-09,50.41,50.96,50.22,50.95,284200,50.41,50.96,50.22,50.95,284200,0.0,1.0
2011-03-10,49.65,49.95,49.31,49.89,392900,49.65,49.95,49.31,49.89,392900,0.0,1.0
2011-03-11,49.38,50.87,48.88,48.92,357300,49.38,50.87,48.88,48.92,357300,0.0,1.0
2011-03-14,49.35,49.424,49.13,49.31,438400,49.35,49.424,49.13,49.31,438400,0.0,1.0
2011-03-15,47.71,48.1,47.5,47.86,964500,47.71,48.1,47.5,47.86,964500,0.0,1.0
2011-03-16,47.75,48.55,47.51,48.27,776200,47.75,48.55,47.51,48.27,776200,0.0,1.0
2011-03-17,49.36,49.39,48.41,48.51,544800,49.36,49.39,48.41,48.51,544800,0.0,1.0
2011-03-18,49.99,50.03,49.57,49.7,718400,49.99,50.03,49.57,49.7,718400,0.0,1.0
2011-03-21,50.11,50.3,49.94,50.18,418300,50.11,50.3,49.94,50.18,418300,0.0,1.0
2011-03-22,50.5,50.5,49.79,49.88,343300,50.5,50.5,49.79,49.88,343300,0.0,1.0
2011-03-23,50.75,50.85,50.57,50.71,292800,50.75,50.85,50.57,50.71,292800,0.0,1.0
2011-03-24,50.87,51.009,50.724,50.78,387500,50.87,51.009,50.724,50.78,387500,0.0,1.0
2011-03-25,51.17,51.2431,50.789,51.17,450100,51.17,51.2431,50.789,51.17,450100,0.0,1.0
2011-03-28,50.33,50.82,50.33,50.63,423900,50.33,50.82,50.33,50.63,423900,0.0,1.0
2011-03-29,50.39,50.6644,50.18,50.32,214200,50.39,50.6644,50.18,50.32,214200,0.0,1.0
2011-03-30,50.36,50.5271,50.08,50.45,400500,50.36,50.5271,50.08,50.45,400500,0.0,1.0
2011-03-31,51.35,51.79,51.04,51.1,546200,51.35,51.79,51.04,51.1,546200,0.0,1.0
2011-04-01,51.49,51.55,51.0968,51.32,505100,51.49,51.55,51.0968,51.32,505100,0.0,1.0
2011-04-04,51.74,51.82,51.55,51.61,342200,51.74,51.82,51.55,51.61,342200,0.0,1.0
2011-04-05,51.72,51.892,51.51,51.56,271200,51.72,51.892,51.51,51.56,271200,0.0,1.0
2011-04-06,51.93,52.25,51.826,52.18,278800,51.93,52.25,51.826,52.18,278800,0.0,1.0
2011-04-07,51.91,52.29,51.67,52.16,152000,51.91,52.29,51.67,52.16,152000,0.0,1.0
2011-04-08,52.71,52.74,52.138,52.18,372600,52.71,52.74,52.138,52.18,372600,0.0,1.0
2011-04-11,52.1,52.75,52.07,52.65,725400,52.1,52.75,52.07,52.65,725400,0.0,1.0
2011-04-12,51.11,51.92,50.891,51.92,748000,51.11,51.92,50.891,51.92,748000,0.0,1.0
2011-04-13,51.25,51.674,51.0,51.47,248600,51.25,51.674,51.0,51.47,248600,0.0,1.0
2011-04-14,51.54,51.54,50.91,50.96,268300,51.54,51.54,50.91,50.96,268300,0.0,1.0
2011-04-15,51.61,51.82,51.16,51.16,355400,51.61,51.82,51.16,51.16,355400,0.0,1.0
2011-04-18,51.48,51.49,50.981,51.43,439800,51.48,51.49,50.981,51.43,439800,0.0,1.0
2011-04-19,51.77,51.81,51.3503,51.4,395200,51.77,51.81,51.3503,51.4,395200,0.0,1.0
2011-04-20,52.34,52.64,52.2005,52.31,422600,52.34,52.64,52.2005,52.31,422600,0.0,1.0
2011-04-21,52.77,52.83,52.34,52.48,232300,52.77,52.83,52.34,52.48,232300,0.0,1.0
2011-04-25,52.67,53.12,52.4,53.07,181500,52.67,53.12,52.4,53.07,181500,0.0,1.0
2011-04-26,52.53,52.72,52.44,52.6,256300,52.53,52.72,52.44,52.6,256300,0.0,1.0
2011-04-27,52.68,52.71,52.11,52.46,268100,52.68,52.71,52.11,52.46,268100,0.0,1.0
2011-04-28,52.41,52.84,52.19,52.63,261800,52.41,52.84,52.19,52.63,261800,0.0,1.0
2011-04-29,53.11,53.2192,52.35,52.99,644000,53.11,53.2192,52.35,52.99,644000,0.0,1.0
2011-05-02,52.47,53.2,52.44,52.77,300000,52.47,53.2,52.44,52.77,300000,0.0,1.0
2011-05-03,52.09,52.6,51.82,52.48,458100,52.09,52.6,51.82,52.48,458100,0.0,1.0
2011-05-04,51.04,52.24,51.01,52.24,354400,51.04,52.24,51.01,52.24,354400,0.0,1.0
2011-05-05,48.2471,50.03,48.02,50.03,1099700,48.2471,50.03,48.02,50.03,1099700,0.0,1.0
2011-05-06,48.22,49.35,47.83,48.48,889300,48.22,49.35,47.83,48.48,889300,0.0,1.0
2011-05-09,49.32,49.3997,48.59,48.68,415600,49.32,49.3997,48.59,48.68,415600,0.0,1.0
2011-05-10,49.67,49.7924,49.224,49.42,629300,49.67,49.7924,49.224,49.42,629300,0.0,1.0
2011-05-11,48.14,49.4,48.01,49.4,310500,48.14,49.4,48.01,49.4,310500,0.0,1.0
2011-05-12,48.23,48.56,47.37,47.64,749000,48.23,48.56,47.37,47.64,749000,0.0,1.0
2011-05-13,48.23,48.56,47.718,48.34,422600,48.23,48.56,47.718,48.34,422600,0.0,1.0
2011-05-16,47.9,48.521,47.86,48.2,333300,47.9,48.521,47.86,48.2,333300,0.0,1.0
2011-05-17,48.09,48.09,47.27,47.73,628500,48.09,48.09,47.27,47.73,628500,0.0,1.0
2011-05-18,49.02,49.33,48.4952,48.57,285800,49.02,49.33,48.4952,48.57,285800,0.0,1.0
2011-05-19,48.514,49.26,48.46,49.26,248500,48.514,49.26,48.46,49.26,248500,0.0,1.0
2011-05-20,48.99,49.08,48.08,48.74,215500,48.99,49.08,48.08,48.74,215500,0.0,1.0
2011-05-23,48.41,48.63,47.32,47.32,435100,48.41,48.63,47.32,47.32,435100,0.0,1.0
2011-05-24,48.75,49.08,48.45,48.92,263000,48.75,49.08,48.45,48.92,263000,0.0,1.0
2011-05-25,49.42,49.54,48.81,48.87,331800,49.42,49.54,48.81,48.87,331800,0.0,1.0
2011-05-26,49.51,50.0,49.1848,49.51,1038900,49.51,50.0,49.1848,49.51,1038900,0.0,1.0
2011-05-27,49.99,50.07,49.73,49.73,771500,49.99,50.07,49.73,49.73,771500,0.0,1.0
2011-05-31,50.33,50.62,50.21,50.51,555200,50.33,50.62,50.21,50.51,555200,0.0,1.0
2011-06-01,49.73,50.38,49.67,50.28,439900,49.73,50.38,49.67,50.28,439900,0.0,1.0
2011-06-02,50.15,50.23,49.6416,49.91,349500,50.15,50.23,49.6416,49.91,349500,0.0,1.0
2011-06-03,50.15,50.33,49.666,49.78,320200,50.15,50.33,49.666,49.78,320200,0.0,1.0
2011-06-06,49.62,50.3,49.57,50.18,635400,49.62,50.3,49.57,50.18,635400,0.0,1.0
2011-06-07,49.87,50.03,49.65,49.87,259800,49.87,50.03,49.65,49.87,259800,0.0,1.0
2011-06-08,50.31,50.428,49.59,49.59,357900,50.31,50.428,49.59,49.59,357900,0.0,1.0
2011-06-09,50.4,50.69,50.22,50.49,254200,50.4,50.69,50.22,50.49,254200,0.0,1.0
2011-06-10,49.92,50.08,49.72,50.0,237100,49.92,50.08,49.72,50.0,237100,0.0,1.0
2011-06-13,49.3,49.8,49.13,49.76,293900,49.3,49.8,49.13,49.76,293900,0.0,1.0
2011-06-14,49.58,49.61,49.2,49.33,175300,49.58,49.61,49.2,49.33,175300,0.0,1.0
2011-06-15,48.69,49.6036,48.43,49.43,371800,48.69,49.6036,48.43,49.43,371800,0.0,1.0
2011-06-16,48.21,48.51,48.07,48.42,241000,48.21,48.51,48.07,48.42,241000,0.0,1.0
2011-06-17,47.95,48.35,47.72,48.18,201800,47.95,48.35,47.72,48.18,201800,0.0,1.0
2011-06-20,47.9,48.02,47.767,47.77,150300,47.9,48.02,47.767,47.77,150300,0.0,1.0
2011-06-21,48.25,48.42,48.04,48.3,155000,48.25,48.42,48.04,48.3,155000,0.0,1.0
2011-06-22,47.94,48.36,47.9001,48.36,216100,47.94,48.36,47.9001,48.36,216100,0.0,1.0
2011-06-23,47.18,47.19,46.41,47.06,691900,47.18,47.19,46.41,47.06,691900,0.0,1.0
2011-06-24,46.77,47.15,46.6775,47.09,297200,46.77,47.15,46.6775,47.09,297200,0.0,1.0
2011-06-27,46.58,46.63,46.29,46.44,282200,46.58,46.63,46.29,46.44,282200,0.0,1.0
2011-06-28,47.36,47.4,46.97,47.03,207600,47.36,47.4,46.97,47.03,207600,0.0,1.0
2011-06-29,47.96,48.0571,47.57,47.59,151300,47.96,48.0571,47.57,47.59,151300,0.0,1.0
2011-06-30,47.23,47.54,46.9,47.11,1102300,47.23,47.54,46.9,47.11,1102300,0.0,1.0
2011-07-01,47.21,47.38,46.88,47.11,406000,47.21,47.38,46.88,47.11,406000,0.0,1.0
2011-07-05,47.94,48.12,47.65,47.75,375600,47.94,48.12,47.65,47.75,375600,0.0,1.0
2011-07-06,47.79,48.05,47.74,48.05,560200,47.79,48.05,47.74,48.05,560200,0.0,1.0
2011-07-07,48.53,48.57,48.28,48.34,481700,48.53,48.57,48.28,48.34,481700,0.0,1.0
2011-07-08,48.42,48.53,48.13,48.32,225700,48.42,48.53,48.13,48.32,225700,0.0,1.0
2011-07-11,48.21,49.67,47.88,48.29,236900,48.21,49.67,47.88,48.29,236900,0.0,1.0
2011-07-12,48.77,48.93,48.08,48.64,322800,48.77,48.93,48.08,48.64,322800,0.0,1.0
2011-07-13,49.58,49.83,49.05,49.05,345000,49.58,49.83,49.05,49.05,345000,0.0,1.0
2011-07-14,49.27,49.77,49.0,49.69,156300,49.27,49.77,49.0,49.69,156300,0.0,1.0
2011-07-15,49.65,49.78,49.42,49.5,433800,49.65,49.78,49.42,49.5,433800,0.0,1.0
2011-07-18,49.47,49.509,49.12,49.34,258000,49.47,49.509,49.12,49.34,258000,0.0,1.0
2011-07-19,49.7,50.25,49.61,49.93,310300,49.7,50.25,49.61,49.93,310300,0.0,1.0
2011-07-20,49.63,49.83,49.472,49.83,260500,49.63,49.83,49.472,49.83,260500,0.0,1.0
2011-07-21,49.41,49.8997,49.29,49.71,348800,49.41,49.8997,49.29,49.71,348800,0.0,1.0
2011-07-22,49.83,49.9,49.53,49.57,204200,49.83,49.9,49.53,49.57,204200,0.0,1.0
2011-07-25,49.7,49.86,49.5,49.56,641300,49.7,49.86,49.5,49.56,641300,0.0,1.0
2011-07-26,50.02,50.08,49.52,49.82,145700,50.02,50.08,49.52,49.82,145700,0.0,1.0
2011-07-27,49.66,50.08,49.64,50.01,319500,49.66,50.08,49.64,50.01,319500,0.0,1.0
2011-07-28,49.52,49.8,49.41,49.69,1042400,49.52,49.8,49.41,49.69,1042400,0.0,1.0
2011-07-29,49.13,49.25,48.99,49.14,441600,49.13,49.25,48.99,49.14,441600,0.0,1.0
2011-08-01,49.13,49.66,48.81,49.66,315200,49.13,49.66,48.81,49.66,315200,0.0,1.0
2011-08-02,49.33,49.41,48.88,48.96,133600,49.33,49.41,48.88,48.96,133600,0.0,1.0
2011-08-03,48.79,49.18,48.65,49.1,763600,48.79,49.18,48.65,49.1,763600,0.0,1.0
2011-08-04,47.23,48.59,47.17,48.52,394100,47.23,48.59,47.17,48.52,394100,0.0,1.0
2011-08-05,46.99,47.51,46.44,47.32,673000,46.99,47.51,46.44,47.32,673000,0.0,1.0
2011-08-08,45.65,46.5714,45.63,46.31,669400,45.65,46.5714,45.63,46.31,669400,0.0,1.0
2011-08-09,46.3,46.59,45.68,46.32,713200,46.3,46.59,45.68,46.32,713200,0.0,1.0
2011-08-10,46.3,46.61,46.12,46.13,750100,46.3,46.61,46.12,46.13,750100,0.0,1.0
2011-08-11,47.44,47.53,46.68,46.68,366500,47.44,47.53,46.68,46.68,366500,0.0,1.0
2011-08-12,47.21,47.53,47.15,47.52,440500,47.21,47.53,47.15,47.52,440500,0.0,1.0
2011-08-15,47.71,47.7457,47.328,47.37,157800,47.71,47.7457,47.328,47.37,157800,0.0,1.0
2011-08-16,47.68,47.8,47.31,47.4,276100,47.68,47.8,47.31,47.4,276100,0.0,1.0
2011-08-17,48.07,48.33,47.9599,48.12,377200,48.07,48.33,47.9599,48.12,377200,0.0,1.0
2011-08-18,47.07,47.68,47.06,47.59,1028700,47.07,47.68,47.06,47.59,1028700,0.0,1.0
2011-08-19,47.78,47.9798,47.36,47.39,341600,47.78,47.9798,47.36,47.39,341600,0.0,1.0
2011-08-22,48.11,48.14,47.84,48.04,150300,48.11,48.14,47.84,48.04,150300,0.0,1.0
2011-08-23,48.45,48.51,48.08,48.2,182700,48.45,48.51,48.08,48.2,182700,0.0,1.0
2011-08-24,47.69,48.33,47.58,48.33,220900,47.69,48.33,47.58,48.33,220900,0.0,1.0
2011-08-25,47.92,48.03,47.4,47.72,232000,47.92,48.03,47.4,47.72,232000,0.0,1.0
2011-08-26,48.62,48.68,47.59,47.96,289100,48.62,48.68,47.59,47.96,289100,0.0,1.0
2011-08-29,48.66,49.0,48.51,49.0,251700,48.66,49.0,48.51,49.0,251700,0.0,1.0
2011-08-30,49.24,49.3199,48.6,48.6,477700,49.24,49.3199,48.6,48.6,477700,0.0,1.0
2011-08-31,49.47,49.66,49.26,49.31,253900,49.47,49.66,49.26,49.31,253900,0.0,1.0
2011-09-01,49.09,49.462,49.02,49.46,339400,49.09,49.462,49.02,49.46,339400,0.0,1.0
2011-09-02,49.07,49.2897,48.73,48.85,231000,49.07,49.2897,48.73,48.85,231000,0.0,1.0
2011-09-06,48.72,48.72,48.1364,48.59,190000,48.72,48.72,48.1364,48.59,190000,0.0,1.0
2011-09-07,48.91,49.11,48.63,48.7,219800,48.91,49.11,48.63,48.7,219800,0.0,1.0
2011-09-08,49.0,49.25,48.9,48.97,122600,49.0,49.25,48.9,48.97,122600,0.0,1.0
2011-09-09,48.34,48.52,48.19,48.38,322100,48.34,48.52,48.19,48.38,322100,0.0,1.0
2011-09-12,48.26,48.31,47.93,48.1,435600,48.26,48.31,47.93,48.1,435600,0.0,1.0
2011-09-13,48.3,48.51,48.05,48.29,365600,48.3,48.51,48.05,48.29,365600,0.0,1.0
2011-09-14,48.06,48.23,47.89,48.23,315900,48.06,48.23,47.89,48.23,315900,0.0,1.0
2011-09-15,47.7,48.249,47.59,48.18,302400,47.7,48.249,47.59,48.18,302400,0.0,1.0
2011-09-16,47.28,47.76,47.26,47.54,201300,47.28,47.76,47.26,47.54,201300,0.0,1.0
2011-09-19,46.58,46.99,46.21,46.99,367200,46.58,46.99,46.21,46.99,367200,0.0,1.0
2011-09-20,46.42,46.95,46.4,46.59,309500,46.42,46.95,46.4,46.59,309500,0.0,1.0
2011-09-21,45.58,46.64,45.58,46.51,470400,45.58,46.64,45.58,46.51,470400,0.0,1.0
2011-09-22,43.9,44.69,43.79,44.33,524300,43.9,44.69,43.79,44.33,524300,0.0,1.0
2011-09-23,42.89,43.65,42.71,43.2,520600,42.89,43.65,42.71,43.2,520600,0.0,1.0
2011-09-26,43.18,43.2471,42.25,42.66,475300,43.18,43.2471,42.25,42.66,475300,0.0,1.0
2011-09-27,43.91,44.4,43.74,44.06,533500,43.91,44.4,43.74,44.06,533500,0.0,1.0
2011-09-28,42.46,43.92,42.435,43.7,532000,42.46,43.92,42.435,43.7,532000,0.0,1.0
2011-09-29,43.24,43.4499,42.91,43.11,468800,43.24,43.4499,42.91,43.11,468800,0.0,1.0
2011-09-30,41.74,42.52,41.73,42.2,383600,41.74,42.52,41.73,42.2,383600,0.0,1.0
2011-10-03,41.63,42.27,41.21,41.58,1339400,41.63,42.27,41.21,41.58,1339400,0.0,1.0
2011-10-04,41.56,41.74,40.87,41.44,524000,41.56,41.74,40.87,41.44,524000,0.0,1.0
2011-10-05,42.07,42.16,41.33,41.45,324200,42.07,42.16,41.33,41.45,324200,0.0,1.0
2011-10-06,42.74,42.87,42.03,42.23,274000,42.74,42.87,42.03,42.23,274000,0.0,1.0
2011-10-07,42.37,42.85,42.17,42.5,569700,42.37,42.85,42.17,42.5,569700,0.0,1.0
2011-10-10,43.33,43.48,42.96,43.13,137500,43.33,43.48,42.96,43.13,137500,0.0,1.0
2011-10-11,43.69,43.92,42.29,42.94,416500,43.69,43.92,42.29,42.94,416500,0.0,1.0
2011-10-12,43.66,44.2,43.27,43.81,188400,43.66,44.2,43.27,43.81,188400,0.0,1.0
2011-10-13,43.58,43.69,43.17,43.47,205600,43.58,43.69,43.17,43.47,205600,0.0,1.0
2011-10-14,44.48,44.54,44.16,44.29,139800,44.48,44.54,44.16,44.29,139800,0.0,1.0
2011-10-17,44.02,44.4,43.9,44.4,164300,44.02,44.4,43.9,44.4,164300,0.0,1.0
2011-10-18,44.06,44.26,43.3524,43.78,488300,44.06,44.26,43.3524,43.78,488300,0.0,1.0
2011-10-19,43.22,44.23,43.14,44.13,1028700,43.22,44.23,43.14,44.13,1028700,0.0,1.0
2011-10-20,43.03,43.14,42.42,42.94,163600,43.03,43.14,42.42,42.94,163600,0.0,1.0
2011-10-21,43.43,43.83,43.33,43.81,383200,43.43,43.83,43.33,43.81,383200,0.0,1.0
2011-10-24,44.32,44.3555,43.79,43.79,207800,44.32,44.3555,43.79,43.79,207800,0.0,1.0
2011-10-25,44.59,44.79,44.21,44.53,580600,44.59,44.79,44.21,44.53,580600,0.0,1.0
2011-10-26,44.3,45.0,44.0901,44.82,113600,44.3,45.0,44.0901,44.82,113600,0.0,1.0
2011-10-27,45.31,45.47,44.86,45.0,197400,45.31,45.47,44.86,45.0,197400,0.0,1.0
2011-10-28,45.38,45.41,45.07,45.26,240500,45.38,45.41,45.07,45.26,240500,0.0,1.0
2011-10-31,44.74,44.99,44.5,44.8,268400,44.74,44.99,44.5,44.8,268400,0.0,1.0
2011-11-01,44.15,44.32,43.38,43.5,199300,44.15,44.32,43.38,43.5,199300,0.0,1.0
2011-11-02,44.31,44.81,44.12,44.76,187200,44.31,44.81,44.12,44.76,187200,0.0,1.0
2011-11-03,44.89,45.02,44.3407,44.72,208700,44.89,45.02,44.3407,44.72,208700,0.0,1.0
2011-11-04,44.93,45.02,44.63,44.93,225600,44.93,45.02,44.63,44.93,225600,0.0,1.0
2011-11-07,45.12,45.14,44.76,44.9,127800,45.12,45.14,44.76,44.9,127800,0.0,1.0
2011-11-08,45.28,45.35,44.958,45.18,226800,45.28,45.35,44.958,45.18,226800,0.0,1.0
2011-11-09,44.46,45.0118,44.4,44.58,152400,44.46,45.0118,44.4,44.58,152400,0.0,1.0
2011-11-10,44.39,44.7,44.21,44.68,216400,44.39,44.7,44.21,44.68,216400,0.0,1.0
2011-11-11,44.7,44.72,44.42,44.42,297500,44.7,44.72,44.42,44.42,297500,0.0,1.0
2011-11-14,44.26,44.61,44.15,44.58,157300,44.26,44.61,44.15,44.58,157300,0.0,1.0
2011-11-15,44.65,44.7,44.266,44.38,133400,44.65,44.7,44.266,44.38,133400,0.0,1.0
2011-11-16,44.42,44.81,44.4,44.59,265600,44.42,44.81,44.4,44.59,265600,0.0,1.0
2011-11-17,43.43,44.36,43.33,44.26,358800,43.43,44.36,43.33,44.26,358800,0.0,1.0
2011-11-18,43.34,43.8,42.99,43.63,425500,43.34,43.8,42.99,43.63,425500,0.0,1.0
2011-11-21,42.93,43.092,42.4,43.05,434800,42.93,43.092,42.4,43.05,434800,0.0,1.0
2011-11-22,43.04,43.2,42.76,42.93,295700,43.04,43.2,42.76,42.93,295700,0.0,1.0
2011-11-23,42.56,42.73,42.2544,42.51,239400,42.56,42.73,42.2544,42.51,239400,0.0,1.0
2011-11-25,42.21,42.76,42.21,42.38,49200,42.21,42.76,42.21,42.38,49200,0.0,1.0
2011-11-28,42.69,43.21,42.56,43.02,646100,42.69,43.21,42.56,43.02,646100,0.0,1.0
2011-11-29,43.19,43.26,42.8,42.86,151900,43.19,43.26,42.8,42.86,151900,0.0,1.0
2011-11-30,43.85,44.11,43.68,43.68,262100,43.85,44.11,43.68,43.68,262100,0.0,1.0
2011-12-01,43.61,44.06,43.39,43.55,217400,43.61,44.06,43.39,43.55,217400,0.0,1.0
2011-12-02,43.82,43.96,43.59,43.91,264200,43.82,43.96,43.59,43.91,264200,0.0,1.0
2011-12-05,43.42,44.006,43.25,43.87,240900,43.42,44.006,43.25,43.87,240900,0.0,1.0
2011-12-06,43.61,43.71,43.08,43.21,212600,43.61,43.71,43.08,43.21,212600,0.0,1.0
2011-12-07,43.28,43.54,43.07,43.43,392200,43.28,43.54,43.07,43.43,392200,0.0,1.0
2011-12-08,42.72,43.12,42.72,43.01,191600,42.72,43.12,42.72,43.01,191600,0.0,1.0
2011-12-09,42.75,42.8268,42.51,42.62,204100,42.75,42.8268,42.51,42.62,204100,0.0,1.0
2011-12-12,42.06,42.15,41.83,42.11,322100,42.06,42.15,41.83,42.11,322100,0.0,1.0
2011-12-13,42.09,42.61,41.95,42.21,430300,42.09,42.61,41.95,42.21,430300,0.0,1.0
2011-12-14,40.73,41.51,40.5625,41.4,410800,40.73,41.51,40.5625,41.4,410800,0.0,1.0
2011-12-15,40.51,41.0,40.47,40.96,325900,40.51,41.0,40.47,40.96,325900,0.0,1.0
2011-12-16,40.88,41.0,40.68,40.79,597900,40.88,41.0,40.68,40.79,597900,0.0,1.0
2011-12-19,40.88,41.07,40.69,40.91,472900,40.88,41.07,40.69,40.91,472900,0.0,1.0
2011-12-20,41.81,41.86,41.46,41.63,878900,41.81,41.86,41.46,41.63,878900,0.0,1.0
2011-12-21,42.13,42.18,41.58,41.69,2705800,42.13,42.18,41.58,41.69,2705800,0.0,1.0
2011-12-22,42.26,42.34,42.0401,42.1,650700,42.26,42.34,42.0401,42.1,650700,0.0,1.0
2011-12-23,42.32,42.45,42.31,42.35,1134200,42.32,42.45,42.31,42.35,1134200,0.0,1.0
2011-12-27,42.6,42.73,42.18,42.21,1119900,42.6,42.73,42.18,42.21,1119900,0.0,1.0
2011-12-28,42.13,42.53,42.09,42.47,1190600,42.13,42.53,42.09,42.47,1190600,0.0,1.0
2011-12-29,42.06,42.307,41.74,42.21,1626600,42.06,42.307,41.74,42.21,1626600,0.0,1.0
2011-12-30,42.24,42.41,41.81,42.14,1316700,42.24,42.41,41.81,42.14,1316700,0.0,1.0
2012-01-03,43.26,43.29,42.62,42.87,891700,43.26,43.29,42.62,42.87,891700,0.0,1.0
2012-01-04,43.26,43.429,43.09,43.21,590600,43.26,43.429,43.09,43.21,590600,0.0,1.0
2012-01-05,42.56,42.99,42.5566,42.83,357800,42.56,42.99,42.5566,42.83,357800,0.0,1.0
2012-01-06,42.73,42.78,42.5,42.78,558500,42.73,42.78,42.5,42.78,558500,0.0,1.0
2012-01-09,42.87,42.93,42.59,42.79,143700,42.87,42.93,42.59,42.79,143700,0.0,1.0
2012-01-10,43.13,43.31,43.08,43.2,178700,43.13,43.31,43.08,43.2,178700,0.0,1.0
2012-01-11,42.86,42.98,42.12,42.98,389300,42.86,42.98,42.12,42.98,389300,0.0,1.0
2012-01-12,42.26,42.97,42.2029,42.75,220700,42.26,42.97,42.2029,42.75,220700,0.0,1.0
2012-01-13,42.01,42.2195,41.82,42.09,202100,42.01,42.2195,41.82,42.09,202100,0.0,1.0
2012-01-17,42.25,42.38,42.114,42.23,299400,42.25,42.38,42.114,42.23,299400,0.0,1.0
2012-01-18,42.24,42.37,42.04,42.24,249700,42.24,42.37,42.04,42.24,249700,0.0,1.0
2012-01-19,42.28,42.44,41.22,41.23,213500,42.28,42.44,41.22,41.23,213500,0.0,1.0
2012-01-20,42.23,42.23,41.92,42.15,405100,42.23,42.23,41.92,42.15,405100,0.0,1.0
2012-01-23,42.99,42.99,42.49,42.49,485200,42.99,42.99,42.49,42.49,485200,0.0,1.0
2012-01-24,43.01,43.14,42.71,42.87,368800,43.01,43.14,42.71,42.87,368800,0.0,1.0
2012-01-25,43.68,43.69,42.93,43.04,472100,43.68,43.69,42.93,43.04,472100,0.0,1.0
2012-01-26,43.74,44.06,43.61,44.02,582700,43.74,44.06,43.61,44.02,582700,0.0,1.0
2012-01-27,43.97,43.97,43.44,43.56,197100,43.97,43.97,43.44,43.56,197100,0.0,1.0
2012-01-30,43.3,43.66,43.26,43.55,323600,43.3,43.66,43.26,43.55,323600,0.0,1.0
2012-01-31,43.0,43.66,42.87,43.52,670500,43.0,43.66,42.87,43.52,670500,0.0,1.0
2012-02-01,43.04,43.29,42.97,43.24,1296700,43.04,43.29,42.97,43.24,1296700,0.0,1.0
2012-02-02,43.16,43.26,42.8585,42.94,637800,43.16,43.26,42.8585,42.94,637800,0.0,1.0
2012-02-03,43.47,43.537,43.23,43.33,733900,43.47,43.537,43.23,43.33,733900,0.0,1.0
2012-02-06,43.66,43.67,43.32,43.35,363400,43.66,43.67,43.32,43.35,363400,0.0,1.0
2012-02-07,43.65,43.71,43.36,43.57,808800,43.65,43.71,43.36,43.57,808800,0.0,1.0
2012-02-08,43.6,44.01,43.5,43.88,347700,43.6,44.01,43.5,43.88,347700,0.0,1.0
2012-02-09,43.7,44.1981,43.631,43.87,1373800,43.7,44.1981,43.631,43.87,1373800,0.0,1.0
2012-02-10,43.25,43.39,43.11,43.26,931900,43.25,43.39,43.11,43.26,931900,0.0,1.0
2012-02-13,43.36,43.4879,43.1515,43.42,470600,43.36,43.4879,43.1515,43.42,470600,0.0,1.0
2012-02-14,43.32,43.45,43.19,43.38,387000,43.32,43.45,43.19,43.38,387000,0.0,1.0
2012-02-15,43.25,43.47,43.09,43.41,820500,43.25,43.47,43.09,43.41,820500,0.0,1.0
2012-02-16,43.39,43.44,42.93,43.08,489800,43.39,43.44,42.93,43.08,489800,0.0,1.0
2012-02-17,43.58,43.6,43.31,43.49,1130400,43.58,43.6,43.31,43.49,1130400,0.0,1.0
2012-02-21,44.13,44.16,43.82,43.88,559400,44.13,44.16,43.82,43.88,559400,0.0,1.0
2012-02-22,44.4,44.429,43.93,43.98,320700,44.4,44.429,43.93,43.98,320700,0.0,1.0
2012-02-23,44.41,44.5,44.16,44.42,475400,44.41,44.5,44.16,44.42,475400,0.0,1.0
2012-02-24,44.63,44.65,44.34,44.43,317600,44.63,44.65,44.34,44.43,317600,0.0,1.0
2012-02-27,44.45,44.66,44.39,44.51,381600,44.45,44.66,44.39,44.51,381600,0.0,1.0
2012-02-28,44.51,44.64,44.41,44.53,488600,44.51,44.64,44.41,44.53,488600,0.0,1.0
2012-02-29,44.22,44.6925,43.82,44.62,568900,44.22,44.6925,43.82,44.62,568900,0.0,1.0
2012-03-01,44.56,44.67,44.05,44.26,323300,44.56,44.67,44.05,44.26,323300,0.0,1.0
2012-03-02,44.25,44.39,44.06,44.3,281000,44.25,44.39,44.06,44.3,281000,0.0,1.0
2012-03-05,43.84,44.96,43.73,43.97,282400,43.84,44.96,43.73,43.97,282400,0.0,1.0
2012-03-06,43.0,43.289,42.94,43.17,258000,43.0,43.289,42.94,43.17,258000,0.0,1.0
2012-03-07,42.9,43.022,42.77,42.82,225300,42.9,43.022,42.77,42.82,225300,0.0,1.0
2012-03-08,43.15,43.164,42.962,43.12,133300,43.15,43.164,42.962,43.12,133300,0.0,1.0
2012-03-09,43.45,43.51,42.97,43.08,251600,43.45,43.51,42.97,43.08,251600,0.0,1.0
2012-03-12,43.27,43.334,43.01,43.09,287900,43.27,43.334,43.01,43.09,287900,0.0,1.0
2012-03-13,43.58,43.65,43.211,43.25,230400,43.58,43.65,43.211,43.25,230400,0.0,1.0
2012-03-14,43.13,43.48,43.09,43.33,209100,43.13,43.48,43.09,43.33,209100,0.0,1.0
2012-03-15,43.41,43.59,43.19,43.26,194100,43.41,43.59,43.19,43.26,194100,0.0,1.0
2012-03-16,43.7,43.74,43.46,43.56,264400,43.7,43.74,43.46,43.56,264400,0.0,1.0
2012-03-19,43.71,43.8299,43.597,43.66,107900,43.71,43.8299,43.597,43.66,107900,0.0,1.0
2012-03-20,43.07,43.2999,43.0,43.24,189700,43.07,43.2999,43.0,43.24,189700,0.0,1.0
2012-03-21,42.99,43.207,42.98,43.05,157400,42.99,43.207,42.98,43.05,157400,0.0,1.0
2012-03-22,42.61,42.67,42.47,42.67,276000,42.61,42.67,42.47,42.67,276000,0.0,1.0
2012-03-23,42.92,43.12,42.7701,42.83,150400,42.92,43.12,42.7701,42.83,150400,0.0,1.0
2012-03-26,43.11,43.32,42.5,43.03,178400,43.11,43.32,42.5,43.03,178400,0.0,1.0
2012-03-27,42.86,43.25,42.86,42.99,1165900,42.86,43.25,42.86,42.99,1165900,0.0,1.0
2012-03-28,42.44,42.6765,42.3401,42.61,173600,42.44,42.6765,42.3401,42.61,173600,0.0,1.0
2012-03-29,41.77,42.37,41.63,42.32,259300,41.77,42.37,41.63,42.32,259300,0.0,1.0
2012-03-30,42.32,42.5153,40.95,42.33,323700,42.32,42.5153,40.95,42.33,323700,0.0,1.0
2012-04-02,42.84,42.8999,42.1,42.18,361200,42.84,42.8999,42.1,42.18,361200,0.0,1.0
2012-04-03,42.64,42.95,42.61,42.9,485000,42.64,42.95,42.61,42.9,485000,0.0,1.0
2012-04-04,42.05,42.41,41.97,42.3,253900,42.05,42.41,41.97,42.3,253900,0.0,1.0
2012-04-05,42.16,42.25,41.18,42.0,204200,42.16,42.25,41.18,42.0,204200,0.0,1.0
2012-04-09,41.96,42.031,41.76,42.0,180800,41.96,42.031,41.76,42.0,180800,0.0,1.0
2012-04-10,41.45,42.03,40.88,41.91,385100,41.45,42.03,40.88,41.91,385100,0.0,1.0
2012-04-11,41.56,41.69,41.51,41.65,387600,41.56,41.69,41.51,41.65,387600,0.0,1.0
2012-04-12,42.11,42.14,41.62,41.68,175000,42.11,42.14,41.62,41.68,175000,0.0,1.0
2012-04-13,41.513,42.07,41.47,41.9,168500,41.513,42.07,41.47,41.9,168500,0.0,1.0
2012-04-16,41.18,41.442,41.08,41.36,259500,41.18,41.442,41.08,41.36,259500,0.0,1.0
2012-04-17,41.24,41.41,41.2,41.34,232700,41.24,41.41,41.2,41.34,232700,0.0,1.0
2012-04-18,40.8,41.0494,40.78,41.02,246400,40.8,41.0494,40.78,41.02,246400,0.0,1.0
2012-04-19,40.93,41.07,40.84,41.03,184500,40.93,41.07,40.84,41.03,184500,0.0,1.0
2012-04-20,41.1,41.2571,41.02,41.17,228200,41.1,41.2571,41.02,41.17,228200,0.0,1.0
2012-04-23,41.12,41.12,40.72,40.81,164500,41.12,41.12,40.72,40.81,164500,0.0,1.0
2012-04-24,41.09,41.34,41.04,41.23,326100,41.09,41.34,41.04,41.23,326100,0.0,1.0
2012-04-25,41.36,41.43,41.07,41.43,410500,41.36,41.43,41.07,41.43,410500,0.0,1.0
2012-04-26,41.58,41.7352,41.39,41.48,249500,41.58,41.7352,41.39,41.48,249500,0.0,1.0
2012-04-27,41.85,41.911,41.69,41.76,275700,41.85,41.911,41.69,41.76,275700,0.0,1.0
2012-04-30,42.12,42.13,41.63,41.66,184000,42.12,42.13,41.63,41.66,184000,0.0,1.0
2012-05-01,42.17,42.21,41.95,42.03,543600,42.17,42.21,41.95,42.03,543600,0.0,1.0
2012-05-02,41.45,42.03,41.39,41.96,217000,41.45,42.03,41.39,41.96,217000,0.0,1.0
2012-05-03,41.23,41.44,41.166,41.38,696400,41.23,41.44,41.166,41.38,696400,0.0,1.0
2012-05-04,40.77,41.05,40.5,40.97,400300,40.77,41.05,40.5,40.97,400300,0.0,1.0
2012-05-07,40.83,40.8606,40.54,40.78,455000,40.83,40.8606,40.54,40.78,455000,0.0,1.0
2012-05-08,40.62,40.65,40.17,40.54,521400,40.62,40.65,40.17,40.54,521400,0.0,1.0
2012-05-09,40.32,40.4999,40.14,40.21,239000,40.32,40.4999,40.14,40.21,239000,0.0,1.0
2012-05-10,40.3,40.53,40.29,40.44,422900,40.3,40.53,40.29,40.44,422900,0.0,1.0
2012-05-11,39.96,40.27,39.92,40.02,141000,39.96,40.27,39.92,40.02,141000,0.0,1.0
2012-05-14,39.35,39.54,39.35,39.47,329100,39.35,39.54,39.35,39.47,329100,0.0,1.0
2012-05-15,39.55,39.75,39.496,39.69,180000,39.55,39.75,39.496,39.69,180000,0.0,1.0
2012-05-16,39.85,39.934,39.48,39.54,305800,39.85,39.934,39.48,39.54,305800,0.0,1.0
2012-05-17,40.08,40.14,39.88,40.0,608300,40.08,40.14,39.88,40.0,608300,0.0,1.0
2012-05-18,40.23,40.54,40.22,40.3,196900,40.23,40.54,40.22,40.3,196900,0.0,1.0
2012-05-21,40.42,40.48,40.24,40.29,310200,40.42,40.48,40.24,40.29,310200,0.0,1.0
2012-05-22,39.76,40.43,39.72,40.2,192600,39.76,40.43,39.72,40.2,192600,0.0,1.0
2012-05-23,39.43,39.47,39.09,39.37,351000,39.43,39.47,39.09,39.37,351000,0.0,1.0
2012-05-24,39.33,39.69,39.16,39.66,513700,39.33,39.69,39.16,39.66,513700,0.0,1.0
2012-05-25,39.3,39.406,38.54,38.54,234800,39.3,39.406,38.54,38.54,234800,0.0,1.0
2012-05-29,38.91,39.5851,38.8501,39.45,205900,38.91,39.5851,38.8501,39.45,205900,0.0,1.0
2012-05-30,38.32,38.48,38.19,38.48,290200,38.32,38.48,38.19,38.48,290200,0.0,1.0
2012-05-31,38.02,38.36,38.0,38.32,1952200,38.02,38.36,38.0,38.32,1952200,0.0,1.0
2012-06-01,37.6,37.87,37.46,37.67,287800,37.6,37.87,37.46,37.67,287800,0.0,1.0
2012-06-04,37.86,38.06,37.31,37.31,418500,37.86,38.06,37.31,37.31,418500,0.0,1.0
2012-06-05,37.77,37.97,37.72,37.79,318500,37.77,37.97,37.72,37.79,318500,0.0,1.0
2012-06-06,38.35,38.5,38.18,38.2,373500,38.35,38.5,38.18,38.2,373500,0.0,1.0
2012-06-07,38.18,38.812,38.16,38.71,272200,38.18,38.812,38.16,38.71,272200,0.0,1.0
2012-06-08,38.21,38.29,37.75,37.75,174600,38.21,38.29,37.75,37.75,174600,0.0,1.0
2012-06-11,37.77,38.3,37.77,38.28,322000,37.77,38.3,37.77,38.28,322000,0.0,1.0
2012-06-12,37.9,38.1,37.84,38.05,303500,37.9,38.1,37.84,38.05,303500,0.0,1.0
2012-06-13,37.65,37.96,37.59,37.78,258300,37.65,37.96,37.59,37.78,258300,0.0,1.0
2012-06-14,38.26,38.28,37.27,37.76,403400,38.26,38.28,37.27,37.76,403400,0.0,1.0
2012-06-15,38.17,38.31,38.1,38.16,284100,38.17,38.31,38.1,38.16,284100,0.0,1.0
2012-06-18,38.54,38.58,38.04,38.05,276300,38.54,38.58,38.04,38.05,276300,0.0,1.0
2012-06-19,38.93,39.0691,38.76,38.76,190000,38.93,39.0691,38.76,38.76,190000,0.0,1.0
2012-06-20,38.55,38.83,38.43,38.83,197800,38.55,38.83,38.43,38.83,197800,0.0,1.0
2012-06-21,37.79,38.46,37.78,38.31,311700,37.79,38.46,37.78,38.31,311700,0.0,1.0
2012-06-22,38.07,38.13,37.95,37.97,274300,38.07,38.13,37.95,37.97,274300,0.0,1.0
2012-06-25,38.68,38.7099,38.26,38.3,209700,38.68,38.7099,38.26,38.3,209700,0.0,1.0
2012-06-26,38.91,38.9499,38.5537,38.74,245600,38.91,38.9499,38.5537,38.74,245600,0.0,1.0
2012-06-27,39.14,39.488,39.07,39.35,290800,39.14,39.488,39.07,39.35,290800,0.0,1.0
2012-06-28,38.84,39.04,38.52,38.96,213700,38.84,39.04,38.52,38.96,213700,0.0,1.0
2012-06-29,40.18,40.2576,39.43,39.6,321300,40.18,40.2576,39.43,39.6,321300,0.0,1.0
2012-07-02,40.29,40.3384,39.99,40.16,252000,40.29,40.3384,39.99,40.16,252000,0.0,1.0
2012-07-03,41.36,41.37,41.02,41.04,119500,41.36,41.37,41.02,41.04,119500,0.0,1.0
2012-07-05,41.63,41.67,40.1501,41.36,261700,41.63,41.67,40.1501,41.36,261700,0.0,1.0
2012-07-06,40.65,41.66,40.61,41.13,212200,40.65,41.66,40.61,41.13,212200,0.0,1.0
2012-07-09,41.47,41.6,41.065,41.3,119700,41.47,41.6,41.065,41.3,119700,0.0,1.0
2012-07-10,40.81,41.54,40.77,41.31,226400,40.81,41.54,40.77,41.31,226400,0.0,1.0
2012-07-11,41.12,41.41,40.81,41.25,387700,41.12,41.41,40.81,41.25,387700,0.0,1.0
2012-07-12,41.24,41.43,40.7,40.87,392700,41.24,41.43,40.7,40.87,392700,0.0,1.0
2012-07-13,41.79,41.849,41.3,41.61,385700,41.79,41.849,41.3,41.61,385700,0.0,1.0
2012-07-16,42.26,42.2652,41.7901,42.0,170800,42.26,42.2652,41.7901,42.0,170800,0.0,1.0
2012-07-17,42.08,42.34,41.84,42.26,309000,42.08,42.34,41.84,42.26,309000,0.0,1.0
2012-07-18,42.7,42.74,42.02,42.04,241200,42.7,42.74,42.02,42.04,241200,0.0,1.0
2012-07-19,43.4774,43.5,43.0,43.0,346700,43.4774,43.5,43.0,43.0,346700,0.0,1.0
2012-07-20,43.55,43.6,43.15,43.35,196600,43.55,43.6,43.15,43.35,196600,0.0,1.0
2012-07-23,42.76,42.99,42.51,42.84,259200,42.76,42.99,42.51,42.84,259200,0.0,1.0
2012-07-24,42.29,42.5999,41.89,42.51,202000,42.29,42.5999,41.89,42.51,202000,0.0,1.0
2012-07-25,42.57,42.67,42.26,42.62,227000,42.57,42.67,42.26,42.62,227000,0.0,1.0
2012-07-26,42.37,42.84,42.2704,42.73,203900,42.37,42.84,42.2704,42.73,203900,0.0,1.0
2012-07-27,42.8,42.83,42.49,42.56,182100,42.8,42.83,42.49,42.56,182100,0.0,1.0
2012-07-30,43.36,43.41,43.16,43.16,2901700,43.36,43.41,43.16,43.16,2901700,0.0,1.0
2012-07-31,42.93,44.66,42.84,44.66,496800,42.93,44.66,42.84,44.66,496800,0.0,1.0
2012-08-01,42.68,42.94,42.39,42.66,1163200,42.68,42.94,42.39,42.66,1163200,0.0,1.0
2012-08-02,41.96,42.31,41.87,42.2,166200,41.96,42.31,41.87,42.2,166200,0.0,1.0
2012-08-03,42.53,42.8,42.34,42.35,191600,42.53,42.8,42.34,42.35,191600,0.0,1.0
2012-08-06,42.6,42.64,42.23,42.25,306900,42.6,42.64,42.23,42.25,306900,0.0,1.0
2012-08-07,42.71,42.8999,42.702,42.74,213500,42.71,42.8999,42.702,42.74,213500,0.0,1.0
2012-08-08,42.84,42.88,42.64,42.68,122000,42.84,42.88,42.64,42.68,122000,0.0,1.0
2012-08-09,43.08,43.3698,42.89,42.89,133000,43.08,43.3698,42.89,42.89,133000,0.0,1.0
2012-08-10,42.71,42.87,42.57,42.68,66700,42.71,42.87,42.57,42.68,66700,0.0,1.0
2012-08-13,42.13,42.4061,42.13,42.37,142900,42.13,42.4061,42.13,42.37,142900,0.0,1.0
2012-08-14,42.17,42.3,42.02,42.26,345300,42.17,42.3,42.02,42.26,345300,0.0,1.0
2012-08-15,42.34,42.38,42.1201,42.16,117700,42.34,42.38,42.1201,42.16,117700,0.0,1.0
2012-08-16,42.42,42.56,42.28,42.38,159900,42.42,42.56,42.28,42.38,159900,0.0,1.0
2012-08-17,42.62,42.64,42.482,42.58,118100,42.62,42.64,42.482,42.58,118100,0.0,1.0
2012-08-20,42.91,42.91,42.474,42.6,153900,42.91,42.91,42.474,42.6,153900,0.0,1.0
2012-08-21,43.38,43.53,43.32,43.32,613100,43.38,43.53,43.32,43.32,613100,0.0,1.0
2012-08-22,43.59,43.63,43.33,43.41,477500,43.59,43.63,43.33,43.41,477500,0.0,1.0
2012-08-23,43.42,43.82,43.24,43.81,307500,43.42,43.82,43.24,43.81,307500,0.0,1.0
2012-08-24,43.23,43.6,43.1901,43.55,174500,43.23,43.6,43.1901,43.55,174500,0.0,1.0
2012-08-27,42.99,43.2598,42.98,43.22,220400,42.99,43.2598,42.98,43.22,220400,0.0,1.0
2012-08-28,42.94,43.078,42.8701,42.97,195500,42.94,43.078,42.8701,42.97,195500,0.0,1.0
2012-08-29,43.16,43.22,42.88,43.01,209800,43.16,43.22,42.88,43.01,209800,0.0,1.0
2012-08-30,43.17,43.307,43.0648,43.26,200700,43.17,43.307,43.0648,43.26,200700,0.0,1.0
2012-08-31,43.53,43.53,43.044,43.29,220200,43.53,43.53,43.044,43.29,220200,0.0,1.0
2012-09-04,43.68,43.93,43.55,43.74,301300,43.68,43.93,43.55,43.74,301300,0.0,1.0
2012-09-05,43.41,43.64,43.31,43.59,203300,43.41,43.64,43.31,43.59,203300,0.0,1.0
2012-09-06,43.3995,43.69,43.38,43.45,276600,43.3995,43.69,43.38,43.45,276600,0.0,1.0
2012-09-07,43.83,43.94,43.46,43.54,170500,43.83,43.94,43.46,43.54,170500,0.0,1.0
2012-09-10,43.99,44.13,43.9,43.96,206200,43.99,44.13,43.9,43.96,206200,0.0,1.0
2012-09-11,44.24,44.38,44.145,44.29,135500,44.24,44.38,44.145,44.29,135500,0.0,1.0
2012-09-12,44.5,44.53,44.22,44.33,158000,44.5,44.53,44.22,44.33,158000,0.0,1.0
2012-09-13,44.88,44.98,44.33,44.66,309600,44.88,44.98,44.33,44.66,309600,0.0,1.0
2012-09-14,45.32,45.518,45.29,45.29,333600,45.32,45.518,45.29,45.29,333600,0.0,1.0
2012-09-17,44.13,44.94,44.0701,44.91,153300,44.13,44.94,44.0701,44.91,153300,0.0,1.0
2012-09-18,43.93,44.3226,43.83,44.19,194800,43.93,44.3226,43.83,44.19,194800,0.0,1.0
2012-09-19,43.79,44.05,43.68,44.05,116400,43.79,44.05,43.68,44.05,116400,0.0,1.0
2012-09-20,43.64,43.782,43.4447,43.66,204400,43.64,43.782,43.4447,43.66,204400,0.0,1.0
2012-09-21,44.0,44.06,43.85,43.94,254500,44.0,44.06,43.85,43.94,254500,0.0,1.0
2012-09-24,43.58,43.63,43.4201,43.52,180600,43.58,43.63,43.4201,43.52,180600,0.0,1.0
2012-09-25,43.69,43.9474,43.61,43.9,180600,43.69,43.9474,43.61,43.9,180600,0.0,1.0
2012-09-26,43.31,43.52,43.12,43.33,196100,43.31,43.52,43.12,43.33,196100,0.0,1.0
2012-09-27,43.78,43.81,43.5,43.56,153500,43.78,43.81,43.5,43.56,153500,0.0,1.0
2012-09-28,44.21,44.29,43.84,43.94,177400,44.21,44.29,43.84,43.94,177400,0.0,1.0
2012-10-01,44.41,44.67,44.26,44.49,266000,44.41,44.67,44.26,44.49,266000,0.0,1.0
2012-10-02,44.35,44.89,44.0301,44.27,176300,44.35,44.89,44.0301,44.27,176300,0.0,1.0
2012-10-03,43.79,44.0,43.73,44.0,158900,43.79,44.0,43.73,44.0,158900,0.0,1.0
2012-10-04,44.29,44.43,44.05,44.25,114900,44.29,44.43,44.05,44.25,114900,0.0,1.0
2012-10-05,43.94,44.2599,43.8503,44.24,104300,43.94,44.2599,43.8503,44.24,104300,0.0,1.0
2012-10-08,43.77,43.86,43.6609,43.72,89700,43.77,43.86,43.6609,43.72,89700,0.0,1.0
2012-10-09,43.95,44.089,43.78,43.89,266900,43.95,44.089,43.78,43.89,266900,0.0,1.0
2012-10-10,43.73,44.027,43.71,43.91,165900,43.73,44.027,43.71,43.91,165900,0.0,1.0
2012-10-11,44.32,44.45,44.032,44.17,171300,44.32,44.45,44.032,44.17,171300,0.0,1.0
2012-10-12,43.73,44.06,43.58,44.06,578400,43.73,44.06,43.58,44.06,578400,0.0,1.0
2012-10-15,43.24,43.33,43.05,43.32,182000,43.24,43.33,43.05,43.32,182000,0.0,1.0
2012-10-16,43.33,43.4674,43.2476,43.38,159800,43.33,43.4674,43.2476,43.38,159800,0.0,1.0
2012-10-17,43.63,43.66,43.41,43.44,109200,43.63,43.66,43.41,43.44,109200,0.0,1.0
2012-10-18,43.89,43.9578,43.402,43.54,131700,43.89,43.9578,43.402,43.54,131700,0.0,1.0
2012-10-19,43.47,44.0,43.47,43.94,103400,43.47,44.0,43.47,43.94,103400,0.0,1.0
2012-10-22,43.2,43.67,43.112,43.59,180500,43.2,43.67,43.112,43.59,180500,0.0,1.0
2012-10-23,42.83,42.88,42.54,42.77,236200,42.83,42.88,42.54,42.77,236200,0.0,1.0
2012-10-24,42.71,42.86,42.64,42.82,177600,42.71,42.86,42.64,42.82,177600,0.0,1.0
2012-10-25,42.66,42.92,42.5,42.89,139700,42.66,42.92,42.5,42.89,139700,0.0,1.0
2012-10-26,42.46,42.7,42.01,42.01,207900,42.46,42.7,42.01,42.01,207900,0.0,1.0
2012-10-31,42.35,42.64,42.34,42.48,330100,42.35,42.64,42.34,42.48,330100,0.0,1.0
2012-11-01,42.44,42.657,42.44,42.61,190000,42.44,42.657,42.44,42.61,190000,0.0,1.0
2012-11-02,41.64,42.2215,41.61,42.22,124300,41.64,42.2215,41.61,42.22,124300,0.0,1.0
2012-11-05,41.67,41.73,41.54,41.67,328200,41.67,41.73,41.54,41.67,328200,0.0,1.0
2012-11-06,42.33,42.35,41.85,41.87,222900,42.33,42.35,41.85,41.87,222900,0.0,1.0
2012-11-07,41.86,42.05,41.81,42.04,162800,41.86,42.05,41.81,42.04,162800,0.0,1.0
2012-11-08,42.03,42.088,41.31,41.84,296600,42.03,42.088,41.31,41.84,296600,0.0,1.0
2012-11-09,41.82,41.9199,41.69,41.75,181200,41.82,41.9199,41.69,41.75,181200,0.0,1.0
2012-11-12,41.63,41.8099,41.43,41.78,712900,41.63,41.8099,41.43,41.78,712900,0.0,1.0
2012-11-13,41.78,41.8824,41.61,41.61,302100,41.78,41.8824,41.61,41.61,302100,0.0,1.0
2012-11-14,41.91,42.1644,41.9,41.98,213600,41.91,42.1644,41.9,41.98,213600,0.0,1.0
2012-11-15,41.66,42.04,41.66,41.99,169200,41.66,42.04,41.66,41.99,169200,0.0,1.0
2012-11-16,41.8,41.86,41.5,41.63,160800,41.8,41.86,41.5,41.63,160800,0.0,1.0
2012-11-19,42.36,42.47,42.19,42.24,171000,42.36,42.47,42.19,42.24,171000,0.0,1.0
2012-11-20,42.4,42.44,42.2,42.26,317300,42.4,42.44,42.2,42.26,317300,0.0,1.0
2012-11-21,42.54,42.55,42.281,42.37,207000,42.54,42.55,42.281,42.37,207000,0.0,1.0
2012-11-23,42.8555,42.8555,42.529,42.53,26000,42.8555,42.8555,42.529,42.53,26000,0.0,1.0
2012-11-26,42.58,42.69,42.53,42.6,144000,42.58,42.69,42.53,42.6,144000,0.0,1.0
2012-11-27,42.77,42.83,42.5995,42.64,199200,42.77,42.83,42.5995,42.64,199200,0.0,1.0
2012-11-28,42.57,42.581,42.2,42.25,212800,42.57,42.581,42.2,42.25,212800,0.0,1.0
2012-11-29,42.59,42.8799,42.58,42.81,182000,42.59,42.8799,42.58,42.81,182000,0.0,1.0
2012-11-30,42.48,42.6899,42.34,42.6,314400,42.48,42.6899,42.34,42.6,314400,0.0,1.0
2012-12-03,42.59,42.8299,42.5101,42.75,174100,42.59,42.8299,42.5101,42.75,174100,0.0,1.0
2012-12-04,42.27,42.4,42.1301,42.27,543400,42.27,42.4,42.1301,42.27,543400,0.0,1.0
2012-12-05,42.57,42.61,42.228,42.34,211400,42.57,42.61,42.228,42.34,211400,0.0,1.0
2012-12-06,42.3,42.4999,42.18,42.41,155700,42.3,42.4999,42.18,42.41,155700,0.0,1.0
2012-12-07,42.06,42.33,42.01,42.28,517300,42.06,42.33,42.01,42.28,517300,0.0,1.0
2012-12-10,41.89,42.04,41.88,42.03,205200,41.89,42.04,41.88,42.03,205200,0.0,1.0
2012-12-11,41.84,41.87,41.675,41.82,766100,41.84,41.87,41.675,41.82,766100,0.0,1.0
2012-12-12,41.85,41.99,41.75,41.92,390200,41.85,41.99,41.75,41.92,390200,0.0,1.0
2012-12-13,41.47,41.71,41.39,41.56,339900,41.47,41.71,41.39,41.56,339900,0.0,1.0
2012-12-14,41.73,41.8,41.5101,41.52,358500,41.73,41.8,41.5101,41.52,358500,0.0,1.0
2012-12-17,41.71,41.7699,41.64,41.69,319100,41.71,41.7699,41.64,41.69,319100,0.0,1.0
2012-12-18,41.63,41.82,41.55,41.68,390300,41.63,41.82,41.55,41.68,390300,0.0,1.0
2012-12-19,41.39,41.58,41.366,41.46,272200,41.39,41.58,41.366,41.46,272200,0.0,1.0
2012-12-20,41.18,41.2,40.97,41.0,276000,41.18,41.2,40.97,41.0,276000,0.0,1.0
2012-12-21,41.33,41.34,41.17,41.19,533600,41.33,41.34,41.17,41.19,533600,0.0,1.0
2012-12-24,41.17,41.196,41.1,41.13,148900,41.17,41.196,41.1,41.13,148900,0.0,1.0
2012-12-26,41.24,41.55,41.24,41.44,546300,41.24,41.55,41.24,41.44,546300,0.0,1.0
2012-12-27,41.29,41.34,41.1,41.21,415800,41.29,41.34,41.1,41.21,415800,0.0,1.0
2012-12-28,41.3,41.3801,41.19,41.33,773800,41.3,41.3801,41.19,41.33,773800,0.0,1.0
2012-12-31,41.35,41.4,41.02,41.05,823000,41.35,41.4,41.02,41.05,823000,0.0,1.0
2013-01-02,41.42,41.87,41.3,41.63,270200,41.42,41.87,41.3,41.63,270200,0.0,1.0
2013-01-03,41.0,41.28,40.98,41.18,204200,41.0,41.28,40.98,41.18,204200,0.0,1.0
2013-01-04,40.95,41.04,40.705,40.95,482200,40.95,41.04,40.705,40.95,482200,0.0,1.0
2013-01-07,41.0,41.04,40.83,40.93,259400,41.0,41.04,40.83,40.93,259400,0.0,1.0
2013-01-08,40.9,41.0299,40.84,40.99,356900,40.9,41.0299,40.84,40.99,356900,0.0,1.0
2013-01-09,40.77,40.936,40.62,40.87,258700,40.77,40.936,40.62,40.87,258700,0.0,1.0
2013-01-10,41.05,41.135,41.01,41.02,299600,41.05,41.135,41.01,41.02,299600,0.0,1.0
2013-01-11,41.16,41.1899,40.74,40.94,321600,41.16,41.1899,40.74,40.94,321600,0.0,1.0
2013-01-14,41.48,41.49,41.3,41.46,441900,41.48,41.49,41.3,41.46,441900,0.0,1.0
2013-01-15,41.52,41.65,41.4139,41.43,250100,41.52,41.65,41.4139,41.43,250100,0.0,1.0
2013-01-16,41.56,41.6399,41.396,41.48,312100,41.56,41.6399,41.396,41.48,312100,0.0,1.0
2013-01-17,41.78,41.89,41.638,41.66,221800,41.78,41.89,41.638,41.66,221800,0.0,1.0
2013-01-18,41.98,42.03,41.77,41.93,275400,41.98,42.03,41.77,41.93,275400,0.0,1.0
2013-01-22,42.14,42.24,42.03,42.16,530100,42.14,42.24,42.03,42.16,530100,0.0,1.0
2013-01-23,41.98,42.23,41.94,42.09,482600,41.98,42.23,41.94,42.09,482600,0.0,1.0
2013-01-24,41.84,41.956,41.7615,41.86,154200,41.84,41.956,41.7615,41.86,154200,0.0,1.0
2013-01-25,41.69,41.81,41.62,41.76,243000,41.69,41.81,41.62,41.76,243000,0.0,1.0
2013-01-28,41.6,41.7135,41.5095,41.68,443900,41.6,41.7135,41.5095,41.68,443900,0.0,1.0
2013-01-29,41.76,41.8385,41.65,41.66,600900,41.76,41.8385,41.65,41.66,600900,0.0,1.0
2013-01-30,42.37,42.409,42.11,42.17,356600,42.37,42.409,42.11,42.17,356600,0.0,1.0
2013-01-31,42.3,42.34,42.04,42.2,1014000,42.3,42.34,42.04,42.2,1014000,0.0,1.0
2013-02-01,42.32,42.628,42.32,42.43,220500,42.32,42.628,42.32,42.43,220500,0.0,1.0
2013-02-04,42.22,42.4074,42.17,42.24,412000,42.22,42.4074,42.17,42.24,412000,0.0,1.0
2013-02-05,42.39,42.42,42.24,42.33,334600,42.39,42.42,42.24,42.33,334600,0.0,1.0
2013-02-06,42.29,42.31,42.106,42.14,190400,42.29,42.31,42.106,42.14,190400,0.0,1.0
2013-02-07,41.84,42.19,41.82,42.14,360800,41.84,42.19,41.82,42.14,360800,0.0,1.0
2013-02-08,41.86,42.12,41.8301,41.99,351300,41.86,42.12,41.8301,41.99,351300,0.0,1.0
2013-02-11,41.63,41.67,41.47,41.54,276800,41.63,41.67,41.47,41.54,276800,0.0,1.0
2013-02-12,41.55,41.6264,41.47,41.61,304900,41.55,41.6264,41.47,41.61,304900,0.0,1.0
2013-02-13,41.58,41.6705,41.54,41.55,241100,41.58,41.6705,41.54,41.55,241100,0.0,1.0
2013-02-14,41.35,41.53,41.24,41.5,357900,41.35,41.53,41.24,41.5,357900,0.0,1.0
2013-02-15,41.19,41.23,41.09,41.2,339600,41.19,41.23,41.09,41.2,339600,0.0,1.0
2013-02-19,41.22,41.25,41.03,41.23,498600,41.22,41.25,41.03,41.23,498600,0.0,1.0
2013-02-20,40.91,41.21,40.79,41.21,1171300,40.91,41.21,40.79,41.21,1171300,0.0,1.0
2013-02-21,40.5,40.65,40.443,40.57,421500,40.5,40.65,40.443,40.57,421500,0.0,1.0
2013-02-22,40.48,40.58,40.42,40.54,217200,40.48,40.58,40.42,40.54,217200,0.0,1.0
2013-02-25,40.41,40.69,40.41,40.69,434500,40.41,40.69,40.41,40.69,434500,0.0,1.0
2013-02-26,40.54,40.57,40.38,40.48,240900,40.54,40.57,40.38,40.48,240900,0.0,1.0
2013-02-27,40.36,40.68,40.34,40.57,142700,40.36,40.68,40.34,40.57,142700,0.0,1.0
2013-02-28,40.36,40.51,40.3101,40.42,461600,40.36,40.51,40.3101,40.42,461600,0.0,1.0
2013-03-01,40.19,40.2299,40.049,40.06,409700,40.19,40.2299,40.049,40.06,409700,0.0,1.0
2013-03-04,40.21,40.21,40.04,40.16,583800,40.21,40.21,40.04,40.16,583800,0.0,1.0
2013-03-05,40.34,40.47,40.282,40.4,324100,40.34,40.47,40.282,40.4,324100,0.0,1.0
2013-03-06,40.08,40.24,39.98,40.24,391600,40.08,40.24,39.98,40.24,391600,0.0,1.0
2013-03-07,40.4,40.44,40.17,40.17,400000,40.4,40.44,40.17,40.17,400000,0.0,1.0
2013-03-08,40.53,40.56,40.351,40.36,550600,40.53,40.56,40.351,40.36,550600,0.0,1.0
2013-03-11,40.6,40.66,40.39,40.43,488600,40.6,40.66,40.39,40.43,488600,0.0,1.0
2013-03-12,40.7,40.85,40.7,40.85,181900,40.7,40.85,40.7,40.85,181900,0.0,1.0
2013-03-13,40.55,40.81,40.48,40.78,317500,40.55,40.81,40.48,40.78,317500,0.0,1.0
2013-03-14,40.89,40.92,40.61,40.63,181100,40.89,40.92,40.61,40.63,181100,0.0,1.0
2013-03-15,40.85,41.09,40.84,41.06,420100,40.85,41.09,40.84,41.06,420100,0.0,1.0
2013-03-18,40.62,40.7765,40.5,40.64,333000,40.62,40.7765,40.5,40.64,333000,0.0,1.0
2013-03-19,40.58,40.79,40.54,40.62,361900,40.58,40.79,40.54,40.62,361900,0.0,1.0
2013-03-20,40.81,40.8399,40.551,40.69,161300,40.81,40.8399,40.551,40.69,161300,0.0,1.0
2013-03-21,40.74,40.9101,40.676,40.84,271800,40.74,40.9101,40.676,40.84,271800,0.0,1.0
2013-03-22,40.83,40.92,40.69,40.88,148000,40.83,40.92,40.69,40.88,148000,0.0,1.0
2013-03-25,40.71,40.94,40.69,40.83,275300,40.71,40.94,40.69,40.83,275300,0.0,1.0
2013-03-26,40.96,41.0,40.74,40.86,184000,40.96,41.0,40.74,40.86,184000,0.0,1.0
2013-03-27,41.27,41.29,40.91,40.96,140500,41.27,41.29,40.91,40.96,140500,0.0,1.0
2013-03-28,40.62,41.1868,40.42,41.06,339600,40.62,41.1868,40.42,41.06,339600,0.0,1.0
2013-04-01,40.26,40.39,40.19,40.24,425300,40.26,40.39,40.19,40.24,425300,0.0,1.0
2013-04-02,39.97,40.16,39.92,40.12,280000,39.97,40.16,39.92,40.12,280000,0.0,1.0
2013-04-03,39.5,40.02,39.49,39.94,219700,39.5,40.02,39.49,39.94,219700,0.0,1.0
2013-04-04,39.44,39.49,39.25,39.34,316200,39.44,39.49,39.25,39.34,316200,0.0,1.0
2013-04-05,39.61,39.629,39.4401,39.5,322700,39.61,39.629,39.4401,39.5,322700,0.0,1.0
2013-04-08,39.71,39.85,39.58,39.77,408900,39.71,39.85,39.58,39.77,408900,0.0,1.0
2013-04-09,39.93,39.97,39.668,39.71,168800,39.93,39.97,39.668,39.71,168800,0.0,1.0
2013-04-10,39.83,40.09,39.83,40.02,250100,39.83,40.09,39.83,40.02,250100,0.0,1.0
2013-04-11,39.84,40.0,39.76,39.78,155300,39.84,40.0,39.76,39.78,155300,0.0,1.0
2013-04-12,39.4,39.7,39.29,39.47,269500,39.4,39.7,39.29,39.47,269500,0.0,1.0
2013-04-15,38.14,38.74,38.14,38.68,566800,38.14,38.74,38.14,38.68,566800,0.0,1.0
2013-04-16,38.61,38.634,38.2769,38.45,255100,38.61,38.634,38.2769,38.45,255100,0.0,1.0
2013-04-17,38.26,38.4531,38.24,38.45,520600,38.26,38.4531,38.24,38.45,520600,0.0,1.0
2013-04-18,38.88,38.88,38.34,38.47,232100,38.88,38.88,38.34,38.47,232100,0.0,1.0
2013-04-19,38.73,38.788,38.626,38.68,175500,38.73,38.788,38.626,38.68,175500,0.0,1.0
2013-04-22,38.58,38.65,38.4405,38.59,136300,38.58,38.65,38.4405,38.59,136300,0.0,1.0
2013-04-23,38.28,38.511,38.2601,38.39,134900,38.28,38.511,38.2601,38.39,134900,0.0,1.0
2013-04-24,38.53,38.6045,38.406,38.54,255700,38.53,38.6045,38.406,38.54,255700,0.0,1.0
2013-04-25,39.13,39.22,38.62,38.73,526200,39.13,39.22,38.62,38.73,526200,0.0,1.0
2013-04-26,38.9,39.02,38.7,39.01,286400,38.9,39.02,38.7,39.01,286400,0.0,1.0
2013-04-29,39.66,39.7,39.17,39.19,281400,39.66,39.7,39.17,39.19,281400,0.0,1.0
2013-04-30,39.47,39.62,39.4,39.62,761100,39.47,39.62,39.4,39.62,761100,0.0,1.0
2013-05-01,38.75,38.991,38.72,38.88,194400,38.75,38.991,38.72,38.88,194400,0.0,1.0
2013-05-02,38.89,38.99,38.63,38.98,186600,38.89,38.99,38.63,38.98,186600,0.0,1.0
2013-05-03,39.3,39.4099,39.121,39.19,197300,39.3,39.4099,39.121,39.19,197300,0.0,1.0
2013-05-06,39.11,39.51,39.04,39.13,202600,39.11,39.51,39.04,39.13,202600,0.0,1.0
2013-05-07,38.94,39.06,38.805,38.98,215900,38.94,39.06,38.805,38.98,215900,0.0,1.0
2013-05-08,39.16,39.32,39.02,39.23,343500,39.16,39.32,39.02,39.23,343500,0.0,1.0
2013-05-09,39.18,39.36,39.02,39.08,204500,39.18,39.36,39.02,39.08,204500,0.0,1.0
2013-05-10,38.93,38.9901,38.69,38.91,171700,38.93,38.9901,38.69,38.91,171700,0.0,1.0
2013-05-13,38.92,39.11,38.815,38.87,230900,38.92,39.11,38.815,38.87,230900,0.0,1.0
2013-05-14,38.83,38.9201,38.78,38.83,433000,38.83,38.9201,38.78,38.83,433000,0.0,1.0
2013-05-15,38.64,38.7399,38.465,38.59,303800,38.64,38.7399,38.465,38.59,303800,0.0,1.0
2013-05-16,38.51,38.62,38.4695,38.56,385300,38.51,38.62,38.4695,38.56,385300,0.0,1.0
2013-05-17,38.73,38.7999,38.502,38.64,402200,38.73,38.7999,38.502,38.64,402200,0.0,1.0
2013-05-20,39.11,39.11,38.77,38.78,293000,39.11,39.11,38.77,38.78,293000,0.0,1.0
2013-05-21,38.92,39.03,38.7823,38.92,365000,38.92,39.03,38.7823,38.92,365000,0.0,1.0
2013-05-22,38.88,39.22,38.841,39.02,266700,38.88,39.22,38.841,39.02,266700,0.0,1.0
2013-05-23,39.07,39.29,38.65,39.29,267000,39.07,39.29,38.65,39.29,267000,0.0,1.0
2013-05-24,38.8,38.942,38.7906,38.86,377100,38.8,38.942,38.7906,38.86,377100,0.0,1.0
2013-05-28,38.99,39.135,38.97,39.06,271300,38.99,39.135,38.97,39.06,271300,0.0,1.0
2013-05-29,38.79,38.95,38.689,38.95,255500,38.79,38.95,38.689,38.95,255500,0.0,1.0
2013-05-30,38.66,38.78,38.61,38.68,310300,38.66,38.78,38.61,38.68,310300,0.0,1.0
2013-05-31,38.31,38.6,38.27,38.54,764400,38.31,38.6,38.27,38.54,764400,0.0,1.0
2013-06-03,38.78,38.85,38.6,38.68,428400,38.78,38.85,38.6,38.68,428400,0.0,1.0
2013-06-04,38.9,38.97,38.66,38.66,385900,38.9,38.97,38.66,38.66,385900,0.0,1.0
2013-06-05,38.88,39.16,38.88,38.99,750100,38.88,39.16,38.88,38.99,750100,0.0,1.0
2013-06-06,38.8,38.85,38.7101,38.74,211600,38.8,38.85,38.7101,38.74,211600,0.0,1.0
2013-06-07,38.63,38.78,38.52,38.52,305400,38.63,38.78,38.52,38.52,305400,0.0,1.0
2013-06-10,38.39,38.53,38.36,38.46,620900,38.39,38.53,38.36,38.46,620900,0.0,1.0
2013-06-11,38.21,38.2299,38.01,38.06,225100,38.21,38.2299,38.01,38.06,225100,0.0,1.0
2013-06-12,38.22,38.33,38.171,38.26,180000,38.22,38.33,38.171,38.26,180000,0.0,1.0
2013-06-13,38.35,38.37,38.04,38.06,161500,38.35,38.37,38.04,38.06,161500,0.0,1.0
2013-06-14,38.435,38.48,38.31,38.47,495500,38.435,38.48,38.31,38.47,495500,0.0,1.0
2013-06-17,38.61,38.63,38.4,38.41,295900,38.61,38.63,38.4,38.41,295900,0.0,1.0
2013-06-18,38.59,38.61,38.4701,38.49,390500,38.59,38.61,38.4701,38.49,390500,0.0,1.0
2013-06-19,38.76,38.97,38.62,38.62,559900,38.76,38.97,38.62,38.62,559900,0.0,1.0
2013-06-20,37.58,37.95,37.56,37.92,332600,37.58,37.95,37.56,37.92,332600,0.0,1.0
2013-06-21,37.44,37.64,37.37,37.64,400000,37.44,37.64,37.37,37.64,400000,0.0,1.0
2013-06-24,37.1,37.24,37.0,37.16,528100,37.1,37.24,37.0,37.16,528100,0.0,1.0
2013-06-25,37.09,37.34,37.0201,37.34,188600,37.09,37.34,37.0201,37.34,188600,0.0,1.0
2013-06-26,36.889,36.98,36.79,36.98,365500,36.889,36.98,36.79,36.98,365500,0.0,1.0
2013-06-27,36.68,37.01,36.64,36.95,316700,36.68,37.01,36.64,36.95,316700,0.0,1.0
2013-06-28,36.49,36.8199,36.47,36.67,435400,36.49,36.8199,36.47,36.67,435400,0.0,1.0
2013-07-01,36.77,36.85,36.721,36.79,382200,36.77,36.85,36.721,36.79,382200,0.0,1.0
2013-07-02,36.87,37.03,36.83,36.91,365000,36.87,37.03,36.83,36.91,365000,0.0,1.0
2013-07-03,37.14,37.17,37.05,37.1,183500,37.14,37.17,37.05,37.1,183500,0.0,1.0
2013-07-05,36.86,36.95,36.74,36.85,213400,36.86,36.95,36.74,36.85,213400,0.0,1.0
2013-07-08,37.17,37.2799,37.06,37.06,436700,37.17,37.2799,37.06,37.06,436700,0.0,1.0
2013-07-09,37.39,37.43,37.14,37.32,200600,37.39,37.43,37.14,37.32,200600,0.0,1.0
2013-07-10,37.61,37.7199,37.5609,37.66,237600,37.61,37.7199,37.5609,37.66,237600,0.0,1.0
2013-07-11,37.82,37.94,37.62,37.9,585100,37.82,37.94,37.62,37.9,585100,0.0,1.0
2013-07-12,37.74,37.86,37.7,37.83,144900,37.74,37.86,37.7,37.83,144900,0.0,1.0
2013-07-15,37.71,37.734,37.51,37.54,202900,37.71,37.734,37.51,37.54,202900,0.0,1.0
2013-07-16,37.87,37.99,37.822,37.86,310600,37.87,37.99,37.822,37.86,310600,0.0,1.0
2013-07-17,37.68,37.88,37.649,37.88,106300,37.68,37.88,37.649,37.88,106300,0.0,1.0
2013-07-18,38.06,38.09,37.77,37.79,353000,38.06,38.09,37.77,37.79,353000,0.0,1.0
2013-07-19,38.18,38.182,38.04,38.11,128300,38.18,38.182,38.04,38.11,128300,0.0,1.0
2013-07-22,38.12,38.22,38.1,38.17,247200,38.12,38.22,38.1,38.17,247200,0.0,1.0
2013-07-23,38.16,38.18,38.0703,38.14,114000,38.16,38.18,38.0703,38.14,114000,0.0,1.0
2013-07-24,37.7,38.1355,37.68,38.02,211500,37.7,38.1355,37.68,38.02,211500,0.0,1.0
2013-07-25,37.534,37.69,37.361,37.69,119300,37.534,37.69,37.361,37.69,119300,0.0,1.0
2013-07-26,37.19,37.39,37.091,37.33,112600,37.19,37.39,37.091,37.33,112600,0.0,1.0
2013-07-29,37.04,37.05,36.94,36.96,496300,37.04,37.05,36.94,36.96,496300,0.0,1.0
2013-07-30,36.77,36.93,36.66,36.93,352100,36.77,36.93,36.66,36.93,352100,0.0,1.0
2013-07-31,37.01,37.0899,36.65,36.73,196000,37.01,37.0899,36.65,36.73,196000,0.0,1.0
2013-08-01,36.97,37.23,36.955,37.21,269700,36.97,37.23,36.955,37.21,269700,0.0,1.0
2013-08-02,36.81,37.08,36.77,37.02,192100,36.81,37.08,36.77,37.02,192100,0.0,1.0
2013-08-05,36.61,36.67,36.4049,36.61,186100,36.61,36.67,36.4049,36.61,186100,0.0,1.0
2013-08-06,36.37,36.55,36.35,36.55,277500,36.37,36.55,36.35,36.55,277500,0.0,1.0
2013-08-07,36.2,36.3458,36.18,36.31,235200,36.2,36.3458,36.18,36.31,235200,0.0,1.0
2013-08-08,36.65,36.67,36.3364,36.49,301600,36.65,36.67,36.3364,36.49,301600,0.0,1.0
2013-08-09,36.77,36.89,36.74,36.77,192100,36.77,36.89,36.74,36.77,192100,0.0,1.0
2013-08-12,37.33,37.4,37.06,37.06,124700,37.33,37.4,37.06,37.06,124700,0.0,1.0
2013-08-13,37.27,37.32,37.21,37.28,472900,37.27,37.32,37.21,37.28,472900,0.0,1.0
2013-08-14,37.58,37.58,37.27,37.33,202900,37.58,37.58,37.27,37.33,202900,0.0,1.0
2013-08-15,38.05,38.11,37.5542,37.59,177600,38.05,38.11,37.5542,37.59,177600,0.0,1.0
2013-08-16,38.05,38.14,37.97,38.14,247600,38.05,38.14,37.97,38.14,247600,0.0,1.0
2013-08-19,38.21,38.33,38.15,38.16,190200,38.21,38.33,38.15,38.16,190200,0.0,1.0
2013-08-20,38.02,38.21,37.95,38.02,344500,38.02,38.21,37.95,38.02,344500,0.0,1.0
2013-08-21,37.94,38.1,37.92,38.07,184800,37.94,38.1,37.92,38.07,184800,0.0,1.0
2013-08-22,37.89,38.05,37.84,37.92,165900,37.89,38.05,37.84,37.92,165900,0.0,1.0
2013-08-23,38.31,38.32,37.98,37.98,285800,38.31,38.32,37.98,37.98,285800,0.0,1.0
2013-08-26,38.7,38.78,38.52,38.74,389800,38.7,38.78,38.52,38.74,389800,0.0,1.0
2013-08-27,38.92,39.05,38.8439,38.96,532900,38.92,39.05,38.8439,38.96,532900,0.0,1.0
2013-08-28,38.89,39.0061,38.85,38.86,151200,38.89,39.0061,38.85,38.86,151200,0.0,1.0
2013-08-29,38.65,38.86,38.6165,38.76,155500,38.65,38.86,38.6165,38.76,155500,0.0,1.0
2013-08-30,38.46,38.5499,38.33,38.48,457800,38.46,38.5499,38.33,38.48,457800,0.0,1.0
2013-09-03,38.77,38.83,38.668,38.73,401600,38.77,38.83,38.668,38.73,401600,0.0,1.0
2013-09-04,38.28,38.4,38.22,38.4,186000,38.28,38.4,38.22,38.4,186000,0.0,1.0
2013-09-05,38.12,38.37,38.033,38.36,190200,38.12,38.37,38.033,38.36,190200,0.0,1.0
2013-09-06,38.39,38.47,38.303,38.38,152400,38.39,38.47,38.303,38.38,152400,0.0,1.0
2013-09-09,38.25,38.55,38.2,38.55,212600,38.25,38.55,38.2,38.55,212600,0.0,1.0
2013-09-10,37.92,37.99,37.79,37.93,506900,37.92,37.99,37.79,37.93,506900,0.0,1.0
2013-09-11,37.99,38.12,37.8601,38.0,183900,37.99,38.12,37.8601,38.0,183900,0.0,1.0
2013-09-12,38.1,38.128,37.732,37.79,380900,38.1,38.128,37.732,37.79,380900,0.0,1.0
2013-09-13,38.03,38.06,37.85,37.91,241600,38.03,38.06,37.85,37.91,241600,0.0,1.0
2013-09-16,37.72,37.93,37.72,37.84,149900,37.72,37.93,37.72,37.84,149900,0.0,1.0
2013-09-17,37.49,38.04,37.46,37.82,289500,37.49,38.04,37.46,37.82,289500,0.0,1.0
2013-09-18,38.26,38.27,37.49,37.58,246500,38.26,38.27,37.49,37.58,246500,0.0,1.0
2013-09-19,38.12,38.454,38.1,38.39,243800,38.12,38.454,38.1,38.39,243800,0.0,1.0
2013-09-20,37.56,37.94,37.54,37.88,557000,37.56,37.94,37.54,37.88,557000,0.0,1.0
2013-09-23,37.33,37.53,37.32,37.33,197700,37.33,37.53,37.32,37.33,197700,0.0,1.0
2013-09-24,37.2,37.27,37.08,37.16,249100,37.2,37.27,37.08,37.16,249100,0.0,1.0
2013-09-25,37.44,37.598,37.31,37.31,4503200,37.44,37.598,37.31,37.31,4503200,0.0,1.0
2013-09-26,37.57,37.59,37.3601,37.39,158100,37.57,37.59,37.3601,37.39,158100,0.0,1.0
2013-09-27,37.56,37.702,37.45,37.54,222100,37.56,37.702,37.45,37.54,222100,0.0,1.0
2013-09-30,37.26,37.49,37.25,37.35,412600,37.26,37.49,37.25,37.35,412600,0.0,1.0
2013-10-01,36.96,37.05,36.86,37.04,986300,36.96,37.05,36.86,37.04,986300,0.0,1.0
2013-10-02,37.24,37.3499,37.0854,37.1,325400,37.24,37.3499,37.0854,37.1,325400,0.0,1.0
2013-10-03,37.14,37.46,37.13,37.37,433000,37.14,37.46,37.13,37.37,433000,0.0,1.0
2013-10-04,37.26,37.33,37.18,37.33,163700,37.26,37.33,37.18,37.33,163700,0.0,1.0
2013-10-07,37.52,37.62,37.27,37.35,168100,37.52,37.62,37.27,37.35,168100,0.0,1.0
2013-10-08,37.65,37.839,37.63,37.76,323300,37.65,37.839,37.63,37.76,323300,0.0,1.0
2013-10-09,37.29,37.47,37.284,37.47,199600,37.29,37.47,37.284,37.47,199600,0.0,1.0
2013-10-10,37.51,37.68,37.42,37.44,195400,37.51,37.68,37.42,37.44,195400,0.0,1.0
2013-10-11,37.47,37.47,37.28,37.28,356300,37.47,37.47,37.28,37.28,356300,0.0,1.0
2013-10-14,37.67,37.72,37.47,37.48,637600,37.67,37.72,37.47,37.48,637600,0.0,1.0
2013-10-15,37.55,37.62,37.49,37.58,158000,37.55,37.62,37.49,37.58,158000,0.0,1.0
2013-10-16,37.6,37.84,37.57,37.59,165200,37.6,37.84,37.57,37.59,165200,0.0,1.0
2013-10-17,37.61,37.72,37.57,37.66,201400,37.61,37.72,37.57,37.66,201400,0.0,1.0
2013-10-18,37.78,37.78,37.63,37.77,221200,37.78,37.78,37.63,37.77,221200,0.0,1.0
2013-10-21,37.57,37.83,37.52,37.79,201700,37.57,37.83,37.52,37.79,201700,0.0,1.0
2013-10-22,37.64,37.75,37.57,37.65,777800,37.64,37.75,37.57,37.65,777800,0.0,1.0
2013-10-23,37.27,37.48,37.26,37.39,180800,37.27,37.48,37.26,37.39,180800,0.0,1.0
2013-10-24,37.29,37.38,37.12,37.13,203700,37.29,37.38,37.12,37.13,203700,0.0,1.0
2013-10-25,37.44,37.45,37.17,37.29,188300,37.44,37.45,37.17,37.29,188300,0.0,1.0
2013-10-28,37.2,37.34,37.17,37.27,156700,37.2,37.34,37.17,37.27,156700,0.0,1.0
2013-10-29,37.0999,37.21,37.0,37.1,379100,37.0999,37.21,37.0,37.1,379100,0.0,1.0
2013-10-30,37.06,37.27,37.0,37.25,182500,37.06,37.27,37.0,37.25,182500,0.0,1.0
2013-10-31,36.62,37.01,36.62,36.94,213500,36.62,37.01,36.62,36.94,213500,0.0,1.0
2013-11-01,36.25,36.4199,36.1901,36.41,247400,36.25,36.4199,36.1901,36.41,247400,0.0,1.0
2013-11-04,35.99,36.14,35.97,36.13,316100,35.99,36.14,35.97,36.13,316100,0.0,1.0
2013-11-05,35.9,36.02,35.85,35.94,434800,35.9,36.02,35.85,35.94,434800,0.0,1.0
2013-11-06,35.91,36.1,35.9,35.98,216500,35.91,36.1,35.9,35.98,216500,0.0,1.0
2013-11-07,35.81,35.93,35.78,35.93,420500,35.81,35.93,35.78,35.93,420500,0.0,1.0
2013-11-08,35.98,36.02,35.71,35.71,193600,35.98,36.02,35.71,35.71,193600,0.0,1.0
2013-11-11,36.08,36.13,35.974,36.11,405000,36.08,36.13,35.974,36.11,405000,0.0,1.0
2013-11-12,35.97,36.18,35.89,36.15,268800,35.97,36.18,35.89,36.15,268800,0.0,1.0
2013-11-13,35.86,36.04,35.85,35.95,592700,35.86,36.04,35.85,35.95,592700,0.0,1.0
2013-11-14,36.02,36.06,35.81,35.84,307000,36.02,36.06,35.81,35.84,307000,0.0,1.0
2013-11-15,35.93,36.08,35.93,36.02,422700,35.93,36.08,35.93,36.02,422700,0.0,1.0
2013-11-18,35.74,36.0,35.71,35.94,613600,35.74,36.0,35.71,35.94,613600,0.0,1.0
2013-11-19,35.58,36.0,35.58,35.74,332400,35.58,36.0,35.58,35.74,332400,0.0,1.0
2013-11-20,35.63,35.75,35.624,35.7,419700,35.63,35.75,35.624,35.7,419700,0.0,1.0
2013-11-21,35.98,36.02,35.72,35.8,381700,35.98,36.02,35.72,35.8,381700,0.0,1.0
2013-11-22,36.2,36.22,36.0103,36.15,748500,36.2,36.22,36.0103,36.15,748500,0.0,1.0
2013-11-25,36.22,36.3,36.04,36.05,506200,36.22,36.3,36.04,36.05,506200,0.0,1.0
2013-11-26,36.16,36.23,36.03,36.23,538200,36.16,36.23,36.03,36.23,538200,0.0,1.0
2013-11-27,36.13,36.2155,36.05,36.16,431400,36.13,36.2155,36.05,36.16,431400,0.0,1.0
2013-11-29,36.31,36.46,35.75,36.25,115200,36.31,36.46,35.75,36.25,115200,0.0,1.0
2013-12-02,36.09,36.24,36.04,36.24,1672500,36.09,36.24,36.04,36.24,1672500,0.0,1.0
2013-12-03,36.3,36.35,36.08,36.08,573000,36.3,36.35,36.08,36.08,573000,0.0,1.0
2013-12-04,36.52,36.651,36.35,36.37,730300,36.52,36.651,36.35,36.37,730300,0.0,1.0
2013-12-05,36.64,36.72,36.35,36.47,893300,36.64,36.72,36.35,36.47,893300,0.0,1.0
2013-12-06,36.73,36.806,36.64,36.75,717000,36.73,36.806,36.64,36.75,717000,0.0,1.0
2013-12-09,36.96,37.0,36.81,36.87,1456400,36.96,37.0,36.81,36.87,1456400,0.0,1.0
2013-12-10,37.14,37.83,37.0436,37.83,3214700,37.14,37.83,37.0436,37.83,3214700,0.0,1.0
2013-12-11,37.22,37.29,37.08,37.11,412800,37.22,37.29,37.08,37.11,412800,0.0,1.0
2013-12-12,37.05,37.24,36.87,37.2,1904300,37.05,37.24,36.87,37.2,1904300,0.0,1.0
2013-12-13,37.07,37.4999,36.92,36.99,823000,37.07,37.4999,36.92,36.99,823000,0.0,1.0
2013-12-16,36.99,37.16,36.93,36.99,511100,36.99,37.16,36.93,36.99,511100,0.0,1.0
2013-12-17,36.94,37.06,36.85,36.9,1828100,36.94,37.06,36.85,36.9,1828100,0.0,1.0
2013-12-18,36.9,37.1,36.86,36.96,676800,36.9,37.1,36.86,36.96,676800,0.0,1.0
2013-12-19,37.14,37.2,36.83,36.84,1192600,37.14,37.2,36.83,36.84,1192600,0.0,1.0
2013-12-20,37.44,37.48,37.21,37.21,1648100,37.44,37.48,37.21,37.21,1648100,0.0,1.0
2013-12-23,37.34,37.5,37.3,37.39,688200,37.34,37.5,37.3,37.39,688200,0.0,1.0
2013-12-24,37.37,37.43,37.23,37.27,457900,37.37,37.43,37.23,37.27,457900,0.0,1.0
2013-12-26,37.35,37.44,37.04,37.04,550600,37.35,37.44,37.04,37.04,550600,0.0,1.0
2013-12-27,37.27,37.532,37.0,37.41,1836000,37.27,37.532,37.0,37.41,1836000,0.0,1.0
2013-12-30,37.15,37.48,37.12,37.48,661600,37.15,37.48,37.12,37.48,661600,0.0,1.0
2013-12-31,36.75,37.01,36.7,36.85,644400,36.75,37.01,36.7,36.85,644400,0.0,1.0
2014-01-02,36.61,36.81,36.57,36.78,520300,36.61,36.81,36.57,36.78,520300,0.0,1.0
2014-01-03,36.55,36.61,36.4096,36.55,320800,36.55,36.61,36.4096,36.55,320800,0.0,1.0
2014-01-06,36.61,36.622,36.46,36.57,393200,36.61,36.622,36.46,36.57,393200,0.0,1.0
2014-01-07,36.51,36.65,36.43,36.58,314800,36.51,36.65,36.43,36.58,314800,0.0,1.0
2014-01-08,36.12,36.41,36.0507,36.4,406900,36.12,36.41,36.0507,36.4,406900,0.0,1.0
2014-01-09,35.73,35.99,35.6301,35.96,247800,35.73,35.99,35.6301,35.96,247800,0.0,1.0
2014-01-10,36.1,36.14,35.85,35.86,244500,36.1,36.14,35.85,35.86,244500,0.0,1.0
2014-01-13,36.35,36.38,36.14,36.18,426600,36.35,36.38,36.14,36.18,426600,0.0,1.0
2014-01-14,36.4,36.47,36.25,36.37,497000,36.4,36.47,36.25,36.37,497000,0.0,1.0
2014-01-15,36.44,36.59,36.35,36.37,634800,36.44,36.59,36.35,36.37,634800,0.0,1.0
2014-01-16,36.49,36.69,36.49,36.69,389000,36.49,36.69,36.49,36.69,389000,0.0,1.0
2014-01-17,36.47,36.5899,36.47,36.51,226100,36.47,36.5899,36.47,36.51,226100,0.0,1.0
2014-01-21,36.45,36.55,36.43,36.49,2456800,36.45,36.55,36.43,36.49,2456800,0.0,1.0
2014-01-22,36.69,36.74,36.57,36.61,3585900,36.69,36.74,36.57,36.61,3585900,0.0,1.0
2014-01-23,36.79,37.09,36.715,36.97,318800,36.79,37.09,36.715,36.97,318800,0.0,1.0
2014-01-24,37.12,37.19,36.86,36.93,319100,37.12,37.19,36.86,36.93,319100,0.0,1.0
2014-01-27,36.67,37.05,36.57,36.97,817200,36.67,37.05,36.57,36.97,817200,0.0,1.0
2014-01-28,36.88,36.94,36.77,36.77,1101800,36.88,36.94,36.77,36.77,1101800,0.0,1.0
2014-01-29,37.29,37.2999,36.8,36.91,1061900,37.29,37.2999,36.8,36.91,1061900,0.0,1.0
2014-01-30,36.78,37.146,36.78,37.01,832400,36.78,37.146,36.78,37.01,832400,0.0,1.0
2014-01-31,36.8,36.86,36.67,36.79,494900,36.8,36.86,36.67,36.79,494900,0.0,1.0
2014-02-03,36.89,36.97,36.81,36.82,699100,36.89,36.97,36.81,36.82,699100,0.0,1.0
2014-02-04,37.5,37.54,37.24,37.27,955200,37.5,37.54,37.24,37.27,955200,0.0,1.0
2014-02-05,37.51,37.77,37.39,37.76,762200,37.51,37.77,37.39,37.76,762200,0.0,1.0
2014-02-06,37.59,37.78,37.47,37.78,2790400,37.59,37.78,37.47,37.78,2790400,0.0,1.0
2014-02-07,37.66,37.7299,37.47,37.52,466700,37.66,37.7299,37.47,37.52,466700,0.0,1.0
2014-02-10,37.47,37.73,37.43,37.66,410600,37.47,37.73,37.43,37.66,410600,0.0,1.0
2014-02-11,37.83,37.83,37.02,37.51,167200,37.83,37.83,37.02,37.51,167200,0.0,1.0
2014-02-12,37.84,38.076,37.82,37.94,408100,37.84,38.076,37.82,37.94,408100,0.0,1.0
2014-02-13,38.15,38.15,37.84,37.86,339200,38.15,38.15,37.84,37.86,339200,0.0,1.0
2014-02-14,38.28,38.49,38.22,38.26,578900,38.28,38.49,38.22,38.26,578900,0.0,1.0
2014-02-18,38.99,39.034,38.69,38.74,539700,38.99,39.034,38.69,38.74,539700,0.0,1.0
2014-02-19,39.14,39.3,39.09,39.12,254300,39.14,39.3,39.09,39.12,254300,0.0,1.0
2014-02-20,39.11,39.17,39.0,39.09,2591800,39.11,39.17,39.0,39.09,2591800,0.0,1.0
2014-02-21,39.15,39.2,38.964,39.14,425300,39.15,39.2,38.964,39.14,425300,0.0,1.0
2014-02-24,39.27,39.4113,39.176,39.25,191500,39.27,39.4113,39.176,39.25,191500,0.0,1.0
2014-02-25,39.28,39.36,39.0399,39.07,526100,39.28,39.36,39.0399,39.07,526100,0.0,1.0
2014-02-26,39.12,39.36,39.12,39.15,338600,39.12,39.36,39.12,39.15,338600,0.0,1.0
2014-02-27,39.11,39.34,37.83,38.07,279800,39.11,39.34,37.83,38.07,279800,0.0,1.0
2014-02-28,39.33,39.354,39.12,39.13,269400,39.33,39.354,39.12,39.13,269400,0.0,1.0
2014-03-03,39.86,39.92,39.67,39.78,476700,39.86,39.92,39.67,39.78,476700,0.0,1.0
2014-03-04,39.92,39.99,39.6,39.65,314600,39.92,39.99,39.6,39.65,314600,0.0,1.0
2014-03-05,39.82,39.975,39.77,39.89,184000,39.82,39.975,39.77,39.89,184000,0.0,1.0
2014-03-06,40.19,40.22,39.96,39.97,273600,40.19,40.22,39.96,39.97,273600,0.0,1.0
2014-03-07,40.01,40.13,39.91,40.11,246300,40.01,40.13,39.91,40.11,246300,0.0,1.0
2014-03-10,39.76,39.96,39.7399,39.81,286000,39.76,39.96,39.7399,39.81,286000,0.0,1.0
2014-03-11,39.65,39.91,39.62,39.86,289900,39.65,39.91,39.62,39.86,289900,0.0,1.0
2014-03-12,39.72,39.72,39.41,39.41,442300,39.72,39.72,39.41,39.41,442300,0.0,1.0
2014-03-13,39.46,39.66,39.41,39.61,595500,39.46,39.66,39.41,39.61,595500,0.0,1.0
2014-03-14,39.53,39.625,39.44,39.6,185100,39.53,39.625,39.44,39.6,185100,0.0,1.0
2014-03-17,39.25,39.5443,39.25,39.45,241100,39.25,39.5443,39.25,39.45,241100,0.0,1.0
2014-03-18,39.49,39.5372,39.29,39.29,174100,39.49,39.5372,39.29,39.29,174100,0.0,1.0
2014-03-19,39.44,39.59,39.26,39.32,349100,39.44,39.59,39.26,39.32,349100,0.0,1.0
2014-03-20,39.06,39.37,38.978,39.26,363200,39.06,39.37,38.978,39.26,363200,0.0,1.0
2014-03-21,38.96,39.11,38.95,39.1,169900,38.96,39.11,38.95,39.1,169900,0.0,1.0
2014-03-24,38.97,39.11,38.97,39.01,246700,38.97,39.11,38.97,39.01,246700,0.0,1.0
2014-03-25,39.17,39.28,39.1483,39.22,135500,39.17,39.28,39.1483,39.22,135500,0.0,1.0
2014-03-26,39.09,39.4,39.04,39.14,175600,39.09,39.4,39.04,39.14,175600,0.0,1.0
2014-03-27,39.49,39.54,39.2401,39.32,184700,39.49,39.54,39.2401,39.32,184700,0.0,1.0
2014-03-28,39.5,39.64,39.27,39.27,145800,39.5,39.64,39.27,39.27,145800,0.0,1.0
2014-03-31,39.45,39.48,39.06,39.32,194600,39.45,39.48,39.06,39.32,194600,0.0,1.0
2014-04-01,39.21,39.5,39.18,39.4,213600,39.21,39.5,39.18,39.4,213600,0.0,1.0
2014-04-02,39.07,39.33,39.05,39.33,455400,39.07,39.33,39.05,39.33,455400,0.0,1.0
2014-04-03,39.31,39.39,39.0917,39.2,259700,39.31,39.39,39.0917,39.2,259700,0.0,1.0
2014-04-04,39.53,39.6,39.43,39.6,111700,39.53,39.6,39.43,39.6,111700,0.0,1.0
2014-04-07,39.52,39.66,39.37,39.56,244900,39.52,39.66,39.37,39.56,244900,0.0,1.0
2014-04-08,39.93,39.97,39.63,39.7,140800,39.93,39.97,39.63,39.7,140800,0.0,1.0
2014-04-09,40.11,40.18,39.79,39.87,194500,40.11,40.18,39.79,39.87,194500,0.0,1.0
2014-04-10,40.12,40.28,40.11,40.16,619700,40.12,40.28,40.11,40.16,619700,0.0,1.0
2014-04-11,40.0,40.1812,39.99,40.12,205500,40.0,40.1812,39.99,40.12,205500,0.0,1.0
2014-04-14,40.27,40.34,40.09,40.11,276100,40.27,40.34,40.09,40.11,276100,0.0,1.0
2014-04-15,40.17,40.224,39.99,40.09,404000,40.17,40.224,39.99,40.09,404000,0.0,1.0
2014-04-16,40.26,40.47,40.22,40.42,350000,40.26,40.47,40.22,40.42,350000,0.0,1.0
2014-04-17,40.47,40.49,40.1204,40.16,147000,40.47,40.49,40.1204,40.16,147000,0.0,1.0
2014-04-21,40.22,40.358,40.13,40.35,163100,40.22,40.358,40.13,40.35,163100,0.0,1.0
2014-04-22,40.39,40.43,40.2349,40.37,136000,40.39,40.43,40.2349,40.37,136000,0.0,1.0
2014-04-23,40.37,40.48,40.32,40.33,356000,40.37,40.48,40.32,40.33,356000,0.0,1.0
2014-04-24,40.61,40.66,40.49,40.56,303700,40.61,40.66,40.49,40.56,303700,0.0,1.0
2014-04-25,40.54,40.62,40.5,40.59,131100,40.54,40.62,40.5,40.59,131100,0.0,1.0
2014-04-28,40.47,40.75,40.435,40.75,138800,40.47,40.75,40.435,40.75,138800,0.0,1.0
2014-04-29,40.76,40.789,40.48,40.49,403600,40.76,40.789,40.48,40.49,403600,0.0,1.0
2014-04-30,40.52,40.53,40.36,40.53,472000,40.52,40.53,40.36,40.53,472000,0.0,1.0
2014-05-01,40.09,40.29,40.0199,40.29,725400,40.09,40.29,40.0199,40.29,725400,0.0,1.0
2014-05-02,40.14,40.21,40.01,40.13,206200,40.14,40.21,40.01,40.13,206200,0.0,1.0
2014-05-05,40.2,40.27,40.1596,40.27,126000,40.2,40.27,40.1596,40.27,126000,0.0,1.0
2014-05-06,40.27,40.37,40.17,40.21,174600,40.27,40.37,40.17,40.21,174600,0.0,1.0
2014-05-07,40.13,40.2236,40.04,40.19,195500,40.13,40.2236,40.04,40.19,195500,0.0,1.0
2014-05-08,40.03,40.1099,39.96,40.0,181700,40.03,40.1099,39.96,40.0,181700,0.0,1.0
2014-05-09,39.87,40.04,39.83,40.04,69700,39.87,40.04,39.83,40.04,69700,0.0,1.0
2014-05-12,39.96,40.09,39.9,40.04,200300,39.96,40.09,39.9,40.04,200300,0.0,1.0
2014-05-13,40.03,40.0697,39.93,40.03,103200,40.03,40.0697,39.93,40.03,103200,0.0,1.0
2014-05-14,40.1,40.16,40.01,40.16,108900,40.1,40.16,40.01,40.16,108900,0.0,1.0
2014-05-15,39.79,40.01,39.7701,39.94,205400,39.79,40.01,39.7701,39.94,205400,0.0,1.0
2014-05-16,39.67,39.84,39.6545,39.84,86300,39.67,39.84,39.6545,39.84,86300,0.0,1.0
2014-05-19,39.81,39.93,39.77,39.84,129000,39.81,39.93,39.77,39.84,129000,0.0,1.0
2014-05-20,39.8,39.92,39.73,39.77,146700,39.8,39.92,39.73,39.77,146700,0.0,1.0
2014-05-21,39.83,39.8699,39.6804,39.75,161900,39.83,39.8699,39.6804,39.75,161900,0.0,1.0
2014-05-22,39.79,40.05,39.7501,40.01,199700,39.79,40.05,39.7501,40.01,199700,0.0,1.0
2014-05-23,39.84,39.91,39.7601,39.85,94200,39.84,39.91,39.7601,39.85,94200,0.0,1.0
2014-05-27,39.46,39.6685,39.46,39.6,263100,39.46,39.6685,39.46,39.6,263100,0.0,1.0
2014-05-28,39.5,39.5499,39.326,39.44,651800,39.5,39.5499,39.326,39.44,651800,0.0,1.0
2014-05-29,39.47,39.56,39.4,39.5,473800,39.47,39.56,39.4,39.5,473800,0.0,1.0
2014-05-30,39.19,39.41,39.14,39.41,281000,39.19,39.41,39.14,39.41,281000,0.0,1.0
2014-06-02,39.18,39.2597,39.1101,39.21,229500,39.18,39.2597,39.1101,39.21,229500,0.0,1.0
2014-06-03,39.11,39.22,38.99,39.12,438900,39.11,39.22,38.99,39.12,438900,0.0,1.0
2014-06-04,39.03,39.21,38.99,39.19,207100,39.03,39.21,38.99,39.19,207100,0.0,1.0
2014-06-05,39.03,39.05,38.9,39.0,105300,39.03,39.05,38.9,39.0,105300,0.0,1.0
2014-06-06,39.2216,39.23,38.95,38.95,334100,39.2216,39.23,38.95,38.95,334100,0.0,1.0
2014-06-09,39.25,39.27,39.16,39.21,122200,39.25,39.27,39.16,39.21,122200,0.0,1.0
2014-06-10,39.08,39.238,39.0,39.22,187200,39.08,39.238,39.0,39.22,187200,0.0,1.0
2014-06-11,38.94,39.18,38.9,39.12,553500,38.94,39.18,38.9,39.12,553500,0.0,1.0
2014-06-12,39.4,39.4,39.0101,39.08,207400,39.4,39.4,39.0101,39.08,207400,0.0,1.0
2014-06-13,39.52,39.565,39.48,39.5,455300,39.52,39.565,39.48,39.5,455300,0.0,1.0
2014-06-16,39.47,39.64,39.45,39.64,107400,39.47,39.64,39.45,39.64,107400,0.0,1.0
2014-06-17,39.49,39.53,39.36,39.49,611800,39.49,39.53,39.36,39.49,611800,0.0,1.0
2014-06-18,39.59,39.63,39.45,39.62,257500,39.59,39.63,39.45,39.62,257500,0.0,1.0
2014-06-19,40.03,40.049,39.72,39.76,161300,40.03,40.049,39.72,39.76,161300,0.0,1.0
2014-06-20,40.08,40.09,39.95,39.96,113500,40.08,40.09,39.95,39.96,113500,0.0,1.0
2014-06-23,39.93,40.0999,39.89,40.08,328400,39.93,40.0999,39.89,40.08,328400,0.0,1.0
2014-06-24,39.99,40.037,39.88,39.89,291000,39.99,40.037,39.88,39.89,291000,0.0,1.0
2014-06-25,40.11,40.11,39.93,39.98,235000,40.11,40.11,39.93,39.98,235000,0.0,1.0
2014-06-26,39.99,40.09,39.9,40.06,100700,39.99,40.09,39.9,40.06,100700,0.0,1.0
2014-06-27,39.84,40.03,39.8001,39.99,105300,39.84,40.03,39.8001,39.99,105300,0.0,1.0
2014-06-30,39.44,39.99,39.44,39.7,403500,39.44,39.99,39.44,39.7,403500,0.0,1.0
2014-07-01,39.3,39.38,39.24,39.38,579300,39.3,39.38,39.24,39.38,579300,0.0,1.0
2014-07-02,39.32,39.39,39.21,39.25,288600,39.32,39.39,39.21,39.25,288600,0.0,1.0
2014-07-03,39.32,39.3697,39.24,39.32,227800,39.32,39.3697,39.24,39.32,227800,0.0,1.0
2014-07-07,38.85,39.04,38.75,39.04,262400,38.85,39.04,38.75,39.04,262400,0.0,1.0
2014-07-08,38.78,38.93,38.68,38.87,311100,38.78,38.93,38.68,38.87,311100,0.0,1.0
2014-07-09,38.51,38.73,38.42,38.72,139800,38.51,38.73,38.42,38.72,139800,0.0,1.0
2014-07-10,38.35,38.51,38.31,38.46,310100,38.35,38.51,38.31,38.46,310100,0.0,1.0
2014-07-11,38.04,38.23,37.99,38.22,226400,38.04,38.23,37.99,38.22,226400,0.0,1.0
2014-07-14,38.1,38.1,37.851,37.86,195200,38.1,38.1,37.851,37.86,195200,0.0,1.0
2014-07-15,37.79,37.92,37.6501,37.91,513700,37.79,37.92,37.6501,37.91,513700,0.0,1.0
2014-07-16,37.88,38.04,37.853,37.91,183700,37.88,38.04,37.853,37.91,183700,0.0,1.0
2014-07-17,37.96,38.14,37.782,37.94,194300,37.96,38.14,37.782,37.94,194300,0.0,1.0
2014-07-18,37.76,37.87,37.7,37.84,137000,37.76,37.87,37.7,37.84,137000,0.0,1.0
2014-07-21,37.79,37.8299,37.6699,37.7,221900,37.79,37.8299,37.6699,37.7,221900,0.0,1.0
2014-07-22,37.59,37.89,37.59,37.85,168800,37.59,37.89,37.59,37.85,168800,0.0,1.0
2014-07-23,37.71,37.72,37.588,37.59,302500,37.71,37.72,37.588,37.59,302500,0.0,1.0
2014-07-24,37.7,37.91,37.66,37.91,168700,37.7,37.91,37.66,37.91,168700,0.0,1.0
2014-07-25,37.8,37.8,37.5407,37.65,155200,37.8,37.8,37.5407,37.65,155200,0.0,1.0
2014-07-28,37.79,37.84,37.7,37.81,93000,37.79,37.84,37.7,37.81,93000,0.0,1.0
2014-07-29,37.58,37.6,37.38,37.59,195000,37.58,37.6,37.38,37.59,195000,0.0,1.0
2014-07-30,37.48,37.5799,37.41,37.54,112300,37.48,37.5799,37.41,37.54,112300,0.0,1.0
2014-07-31,37.22,37.52,37.22,37.47,743700,37.22,37.52,37.22,37.47,743700,0.0,1.0
2014-08-01,36.98,37.29,36.969,37.25,270800,36.98,37.29,36.969,37.25,270800,0.0,1.0
2014-08-04,37.34,37.34,37.19,37.22,232800,37.34,37.34,37.19,37.22,232800,0.0,1.0
2014-08-05,37.05,37.194,36.9902,37.16,142900,37.05,37.194,36.9902,37.16,142900,0.0,1.0
2014-08-06,37.36,37.37,37.16,37.16,217400,37.36,37.37,37.16,37.16,217400,0.0,1.0
2014-08-07,37.2,37.35,37.12,37.35,186800,37.2,37.35,37.12,37.35,186800,0.0,1.0
2014-08-08,37.09,37.23,36.99,37.15,94700,37.09,37.23,36.99,37.15,94700,0.0,1.0
2014-08-11,37.21,37.22,37.11,37.15,150800,37.21,37.22,37.11,37.15,150800,0.0,1.0
2014-08-12,36.94,37.1599,36.88,37.08,232700,36.94,37.1599,36.88,37.08,232700,0.0,1.0
2014-08-13,36.74,36.98,36.69,36.98,163900,36.74,36.98,36.69,36.98,163900,0.0,1.0
2014-08-14,36.53,36.6999,36.48,36.62,276000,36.53,36.6999,36.48,36.62,276000,0.0,1.0
2014-08-15,36.53,36.58,36.35,36.49,544300,36.53,36.58,36.35,36.49,544300,0.0,1.0
2014-08-18,36.36,36.44,36.3345,36.42,304700,36.36,36.44,36.3345,36.42,304700,0.0,1.0
2014-08-19,36.32,36.53,36.285,36.48,168100,36.32,36.53,36.285,36.48,168100,0.0,1.0
2014-08-20,36.43,36.45,36.312,36.45,145000,36.43,36.45,36.312,36.45,145000,0.0,1.0
2014-08-21,36.48,36.52,36.3501,36.36,144600,36.48,36.52,36.3501,36.36,144600,0.0,1.0
2014-08-22,36.48,36.56,36.46,36.53,100200,36.48,36.56,36.46,36.53,100200,0.0,1.0
2014-08-25,36.46,36.5,36.41,36.46,342800,36.46,36.5,36.41,36.46,342800,0.0,1.0
2014-08-26,36.58,36.6699,36.48,36.64,197300,36.58,36.6699,36.48,36.64,197300,0.0,1.0
2014-08-27,36.68,36.73,36.51,36.72,644500,36.68,36.73,36.51,36.72,644500,0.0,1.0
2014-08-28,36.8,36.84,36.643,36.81,310400,36.8,36.84,36.643,36.81,310400,0.0,1.0
2014-08-29,36.88,36.88,36.71,36.86,394700,36.88,36.88,36.71,36.86,394700,0.0,1.0
2014-09-02,36.47,36.72,36.46,36.68,267900,36.47,36.72,36.46,36.68,267900,0.0,1.0
2014-09-03,36.42,36.51,36.26,36.51,418600,36.42,36.51,36.26,36.51,418600,0.0,1.0
2014-09-04,36.3,36.54,36.223,36.5,142500,36.3,36.54,36.223,36.5,142500,0.0,1.0
2014-09-05,36.38,36.38,36.195,36.29,165900,36.38,36.38,36.195,36.29,165900,0.0,1.0
2014-09-08,36.22,36.22,36.09,36.2,644900,36.22,36.22,36.09,36.2,644900,0.0,1.0
2014-09-09,35.96,36.05,35.88,36.05,231000,35.96,36.05,35.88,36.05,231000,0.0,1.0
2014-09-10,35.66,35.84,35.59,35.82,238100,35.66,35.84,35.59,35.82,238100,0.0,1.0
2014-09-11,35.41,35.42,35.1766,35.36,960500,35.41,35.42,35.1766,35.36,960500,0.0,1.0
2014-09-12,35.19,35.27,35.12,35.27,308100,35.19,35.27,35.12,35.27,308100,0.0,1.0
2014-09-15,35.24,35.269,35.08,35.08,209800,35.24,35.269,35.08,35.08,209800,0.0,1.0
2014-09-16,35.52,35.55,35.13,35.24,173300,35.52,35.55,35.13,35.24,173300,0.0,1.0
2014-09-17,35.3,35.49,35.3,35.45,306700,35.3,35.49,35.3,35.45,306700,0.0,1.0
2014-09-18,34.91,35.21,34.9,35.2,223600,34.91,35.21,34.9,35.2,223600,0.0,1.0
2014-09-19,34.61,34.81,34.57,34.79,162100,34.61,34.81,34.57,34.79,162100,0.0,1.0
2014-09-22,34.36,34.44,34.21,34.44,188603,34.36,34.44,34.21,34.44,188603,0.0,1.0
2014-09-23,34.37,34.53,34.33,34.47,341329,34.37,34.53,34.33,34.47,341329,0.0,1.0
2014-09-24,34.62,34.65,34.3,34.41,425992,34.62,34.65,34.3,34.41,425992,0.0,1.0
2014-09-25,34.49,34.51,34.31,34.48,423014,34.49,34.51,34.31,34.48,423014,0.0,1.0
2014-09-26,34.54,34.54,34.4,34.46,138613,34.54,34.54,34.4,34.46,138613,0.0,1.0
2014-09-29,34.87,34.93,34.55,34.55,412067,34.87,34.93,34.55,34.55,412067,0.0,1.0
2014-09-30,34.37,34.81,34.36,34.8,637403,34.37,34.81,34.36,34.8,637403,0.0,1.0
2014-10-01,34.33,34.59,34.3,34.46,346504,34.33,34.59,34.3,34.46,346504,0.0,1.0
2014-10-02,34.29,34.92,34.06,34.26,340999,34.29,34.92,34.06,34.26,340999,0.0,1.0
2014-10-03,34.14,34.24,34.04,34.22,224589,34.14,34.24,34.04,34.22,224589,0.0,1.0
2014-10-06,34.69,34.73,34.34,34.39,269770,34.69,34.73,34.34,34.39,269770,0.0,1.0
2014-10-07,34.69,34.8399,34.61,34.65,506595,34.69,34.8399,34.61,34.65,506595,0.0,1.0
2014-10-08,34.55,34.63,34.33,34.61,588294,34.55,34.63,34.33,34.61,588294,0.0,1.0
2014-10-09,34.32,34.71,34.32,34.54,244745,34.32,34.71,34.32,34.54,244745,0.0,1.0
2014-10-10,34.22,34.42,34.095,34.25,218899,34.22,34.42,34.095,34.25,218899,0.0,1.0
2014-10-13,34.46,34.53,34.15,34.15,561746,34.46,34.53,34.15,34.15,561746,0.0,1.0
2014-10-14,34.25,34.48,34.22,34.46,236632,34.25,34.48,34.22,34.46,236632,0.0,1.0
2014-10-15,33.8,34.19,33.7701,34.12,469536,33.8,34.19,33.7701,34.12,469536,0.0,1.0
2014-10-16,34.07,34.17,33.66,33.66,329741,34.07,34.17,33.66,33.66,329741,0.0,1.0
2014-10-17,34.0,34.031,33.91,34.01,386945,34.0,34.031,33.91,34.01,386945,0.0,1.0
2014-10-20,33.73,33.78,33.5931,33.71,465305,33.73,33.78,33.5931,33.71,465305,0.0,1.0
2014-10-21,33.98,34.01,33.79,33.82,427090,33.98,34.01,33.79,33.82,427090,0.0,1.0
2014-10-22,33.7,34.1,33.682,34.04,457680,33.7,34.1,33.682,34.04,457680,0.0,1.0
2014-10-23,33.95,33.97,33.73,33.73,308454,33.95,33.97,33.73,33.73,308454,0.0,1.0
2014-10-24,33.73,33.91,33.66,33.9,144199,33.73,33.91,33.66,33.9,144199,0.0,1.0
2014-10-27,33.76,33.78,33.41,33.46,165935,33.76,33.78,33.41,33.46,165935,0.0,1.0
2014-10-28,34.08,34.11,33.87,33.98,195649,34.08,34.11,33.87,33.98,195649,0.0,1.0
2014-10-29,34.42,34.52,34.26,34.3,304077,34.42,34.52,34.26,34.3,304077,0.0,1.0
2014-10-30,34.12,34.22,34.06,34.17,285861,34.12,34.22,34.06,34.17,285861,0.0,1.0
2014-10-31,34.06,34.07,33.74,33.8,415577,34.06,34.07,33.74,33.8,415577,0.0,1.0
2014-11-03,34.02,34.18,33.9501,34.13,307612,34.02,34.18,33.9501,34.13,307612,0.0,1.0
2014-11-04,33.69,33.73,33.6,33.71,320566,33.69,33.73,33.6,33.71,320566,0.0,1.0
2014-11-05,33.62,33.67,33.3345,33.45,336750,33.62,33.67,33.3345,33.45,336750,0.0,1.0
2014-11-06,33.84,33.8499,33.47,33.47,210900,33.84,33.8499,33.47,33.47,210900,0.0,1.0
2014-11-07,34.02,34.107,33.79,33.87,474981,34.02,34.107,33.79,33.87,474981,0.0,1.0
2014-11-10,33.62,34.1216,33.59,34.1,302972,33.62,34.1216,33.59,34.1,302972,0.0,1.0
2014-11-11,33.97,34.07,33.5,33.56,441865,33.97,34.07,33.5,33.56,441865,0.0,1.0
2014-11-12,33.9,34.2,33.87,34.01,492746,33.9,34.2,33.87,34.01,492746,0.0,1.0
2014-11-13,33.53,33.96,33.45,33.8,735671,33.53,33.96,33.45,33.8,735671,0.0,1.0
2014-11-14,33.86,33.88,33.45,33.53,335943,33.86,33.88,33.45,33.53,335943,0.0,1.0
2014-11-17,33.95,33.99,33.7,33.77,206226,33.95,33.99,33.7,33.77,206226,0.0,1.0
2014-11-18,33.74,33.85,33.6,33.8,547009,33.74,33.85,33.6,33.8,547009,0.0,1.0
2014-11-19,33.76,34.05,33.74,34.05,491223,33.76,34.05,33.74,34.05,491223,0.0,1.0
2014-11-20,34.07,34.09,33.822,33.9,360104,34.07,34.09,33.822,33.9,360104,0.0,1.0
2014-11-21,34.21,34.345,34.03,34.23,505770,34.21,34.345,34.03,34.23,505770,0.0,1.0
2014-11-24,33.89,34.11,33.848,33.96,677044,33.89,34.11,33.848,33.96,677044,0.0,1.0
2014-11-25,34.07,34.1289,33.872,34.03,411453,34.07,34.1289,33.872,34.03,411453,0.0,1.0
2014-11-26,33.94,34.13,33.94,33.96,848244,33.94,34.13,33.94,33.96,848244,0.0,1.0
2014-11-28,32.62,33.2,32.62,33.13,542717,32.62,33.2,32.62,33.13,542717,0.0,1.0
2014-12-01,33.17,33.2,32.5,32.63,941854,33.17,33.2,32.5,32.63,941854,0.0,1.0
2014-12-02,32.45,33.55,32.41,32.88,1130652,32.45,33.55,32.41,32.88,1130652,0.0,1.0
2014-12-03,32.32,32.955,32.2001,32.3,893700,32.32,32.955,32.2001,32.3,893700,0.0,1.0
2014-12-04,32.29,32.35,32.19,32.26,1114608,32.29,32.35,32.19,32.26,1114608,0.0,1.0
2014-12-05,32.28,32.37,32.11,32.21,618809,32.28,32.37,32.11,32.21,618809,0.0,1.0
2014-12-08,31.88,32.27,31.82,32.16,1470787,31.88,32.27,31.82,32.16,1470787,0.0,1.0
2014-12-09,32.25,32.28,31.89,31.89,1783557,32.25,32.28,31.89,31.89,1783557,0.0,1.0
2014-12-10,31.9,32.14,31.83,32.14,2139224,31.9,32.14,31.83,32.14,2139224,0.0,1.0
2014-12-11,31.82,32.08,31.77,31.82,1906034,31.82,32.08,31.77,31.82,1906034,0.0,1.0
2014-12-12,31.9,31.98,31.82,31.89,3935587,31.9,31.98,31.82,31.89,3935587,0.0,1.0
2014-12-15,31.47,31.91,31.46,31.88,4995105,31.47,31.91,31.46,31.88,4995105,0.0,1.0
2014-12-16,31.21,31.405,31.09,31.21,4854914,31.21,31.405,31.09,31.21,4854914,0.0,1.0
2014-12-17,31.2,35.85,30.935,35.85,1690561,31.2,35.85,30.935,35.85,1690561,0.0,1.0
2014-12-18,31.3,31.59,31.13,31.59,2605080,31.3,31.59,31.13,31.59,2605080,0.0,1.0
2014-12-19,31.33,31.38,31.12,31.23,2008931,31.33,31.38,31.12,31.23,2008931,0.0,1.0
2014-12-22,30.74,31.05,30.64,31.05,2444350,30.74,31.05,30.64,31.05,2444350,0.0,1.0
2014-12-23,30.87,30.92,30.63,30.65,1778460,30.87,30.92,30.63,30.65,1778460,0.0,1.0
2014-12-24,30.42,30.65,30.41,30.65,992155,30.42,30.65,30.41,30.65,992155,0.0,1.0
2014-12-26,30.54,30.66,30.42,30.59,1827816,30.54,30.66,30.42,30.59,1827816,0.0,1.0
2014-12-29,30.27,30.76,30.27,30.71,2675313,30.27,30.76,30.27,30.71,2675313,0.0,1.0
2014-12-30,30.37,30.51,30.16,30.35,2399566,30.37,30.51,30.16,30.35,2399566,0.0,1.0
2014-12-31,29.91,30.19,29.692,30.1,1534101,29.91,30.19,29.692,30.1,1534101,0.0,1.0
2015-01-02,29.65,29.77,29.6,29.73,408634,29.65,29.77,29.6,29.73,408634,0.0,1.0
2015-01-05,29.69,29.8199,29.61,29.61,877787,29.69,29.8199,29.61,29.61,877787,0.0,1.0
2015-01-06,29.74,29.84,29.62,29.74,607212,29.74,29.84,29.62,29.74,607212,0.0,1.0
2015-01-07,29.55,29.81,29.461,29.74,344550,29.55,29.81,29.461,29.74,344550,0.0,1.0
2015-01-08,29.65,29.708,29.51,29.6,323529,29.65,29.708,29.51,29.6,323529,0.0,1.0
2015-01-09,29.59,29.705,29.18,29.19,575923,29.59,29.705,29.18,29.19,575923,0.0,1.0
2015-01-12,28.99,29.3299,28.97,29.31,981153,28.99,29.3299,28.97,29.31,981153,0.0,1.0
2015-01-13,28.78,29.05,28.56,29.0,942973,28.78,29.05,28.56,29.0,942973,0.0,1.0
2015-01-14,29.14,29.1799,28.7001,28.75,561325,29.14,29.1799,28.7001,28.75,561325,0.0,1.0
2015-01-15,28.89,29.5699,28.381,29.44,2442000,28.89,29.5699,28.381,29.44,2442000,0.0,1.0
2015-01-16,29.34,29.4135,28.95,28.96,489663,29.34,29.4135,28.95,28.96,489663,0.0,1.0
2015-01-20,28.9,29.01,28.78,29.01,959402,28.9,29.01,28.78,29.01,959402,0.0,1.0
2015-01-21,29.1,29.17,28.96,29.08,8496253,29.1,29.17,28.96,29.08,8496253,0.0,1.0
2015-01-22,28.92,29.16,28.8,29.16,639271,28.92,29.16,28.8,29.16,639271,0.0,1.0
2015-01-23,28.65,28.85,28.64,28.75,2182654,28.65,28.85,28.64,28.75,2182654,0.0,1.0
2015-01-26,28.56,28.77,28.56,28.64,1026292,28.56,28.77,28.56,28.64,1026292,0.0,1.0
2015-01-27,28.7,28.826,28.55,28.58,948891,28.7,28.826,28.55,28.58,948891,0.0,1.0
2015-01-28,28.4,28.67,28.37,28.59,705250,28.4,28.67,28.37,28.59,705250,0.0,1.0
2015-01-29,28.03,28.32,27.84,28.32,664283,28.03,28.32,27.84,28.32,664283,0.0,1.0
2015-01-30,28.57,28.6799,27.96,28.05,879753,28.57,28.6799,27.96,28.05,879753,0.0,1.0
2015-02-02,28.79,28.825,28.54,28.73,1067898,28.79,28.825,28.54,28.73,1067898,0.0,1.0
2015-02-03,29.52,29.851,29.03,29.1,1090319,29.52,29.851,29.03,29.1,1090319,0.0,1.0
2015-02-04,28.93,29.39,28.815,29.33,1162455,28.93,29.39,28.815,29.33,1162455,0.0,1.0
2015-02-05,29.19,29.35,28.94,28.94,435191,29.19,29.35,28.94,28.94,435191,0.0,1.0
2015-02-06,29.23,29.3401,29.09,29.21,617067,29.23,29.3401,29.09,29.21,617067,0.0,1.0
2015-02-09,29.47,29.594,29.34,29.38,602921,29.47,29.594,29.34,29.38,602921,0.0,1.0
2015-02-10,29.12,29.43,28.99,29.43,756488,29.12,29.43,28.99,29.43,756488,0.0,1.0
2015-02-11,28.93,29.05,28.72,29.03,415125,28.93,29.05,28.72,29.03,415125,0.0,1.0
2015-02-12,29.3,29.364,29.052,29.21,436402,29.3,29.364,29.052,29.21,436402,0.0,1.0
2015-02-13,29.74,29.7799,29.58,29.58,624345,29.74,29.7799,29.58,29.58,624345,0.0,1.0
2015-02-17,29.64,29.7,29.02,29.67,429739,29.64,29.7,29.02,29.67,429739,0.0,1.0
2015-02-18,29.36,29.575,29.27,29.51,378294,29.36,29.575,29.27,29.51,378294,0.0,1.0
2015-02-19,29.36,29.46,29.01,29.04,792817,29.36,29.46,29.01,29.04,792817,0.0,1.0
2015-02-20,29.22,29.46,29.18,29.46,274372,29.22,29.46,29.18,29.46,274372,0.0,1.0
2015-02-23,28.88,29.11,28.85,29.03,210648,28.88,29.11,28.85,29.03,210648,0.0,1.0
2015-02-24,28.96,29.29,28.96,29.07,263756,28.96,29.29,28.96,29.07,263756,0.0,1.0
2015-02-25,29.27,29.27,28.98,29.08,557167,29.27,29.27,28.98,29.08,557167,0.0,1.0
2015-02-26,29.1,29.3,28.96,29.24,387376,29.1,29.3,28.96,29.24,387376,0.0,1.0
2015-02-27,29.37,29.7,29.16,29.7,383047,29.37,29.7,29.16,29.7,383047,0.0,1.0
2015-03-02,29.01,29.36,28.9501,29.29,273113,29.01,29.36,28.9501,29.29,273113,0.0,1.0
2015-03-03,29.03,29.1,28.91,29.07,563988,29.03,29.1,28.91,29.07,563988,0.0,1.0
2015-03-04,29.0,29.062,28.74,28.99,272679,29.0,29.062,28.74,28.99,272679,0.0,1.0
2015-03-05,28.92,29.11,28.8507,29.11,520659,28.92,29.11,28.8507,29.11,520659,0.0,1.0
2015-03-06,28.59,28.69,28.45,28.69,520236,28.59,28.69,28.45,28.69,520236,0.0,1.0
2015-03-09,28.44,28.66,28.44,28.52,384843,28.44,28.66,28.44,28.52,384843,0.0,1.0
2015-03-10,28.12,28.23,28.0,28.21,404335,28.12,28.23,28.0,28.21,404335,0.0,1.0
2015-03-11,28.2,28.24,28.01,28.21,448442,28.2,28.24,28.01,28.21,448442,0.0,1.0
2015-03-12,28.05,28.35,27.985,28.34,572640,28.05,28.35,27.985,28.34,572640,0.0,1.0
2015-03-13,27.64,27.9,27.5951,27.82,546747,27.64,27.9,27.5951,27.82,546747,0.0,1.0
2015-03-16,27.53,27.562,27.24,27.5,544564,27.53,27.562,27.24,27.5,544564,0.0,1.0
2015-03-17,27.35,27.47,27.2299,27.39,380131,27.35,27.47,27.2299,27.39,380131,0.0,1.0
2015-03-18,28.1,28.1,27.15,27.23,394516,28.1,28.1,27.15,27.23,394516,0.0,1.0
2015-03-19,27.69,27.79,27.56,27.69,259156,27.69,27.79,27.56,27.69,259156,0.0,1.0
2015-03-20,28.08,28.25,27.97,27.97,441578,28.08,28.25,27.97,27.97,441578,0.0,1.0
2015-03-23,28.52,28.55,28.13,28.2,424408,28.52,28.55,28.13,28.2,424408,0.0,1.0
2015-03-24,28.33,28.47,28.26,28.37,286603,28.33,28.47,28.26,28.37,286603,0.0,1.0
2015-03-25,28.36,28.5,28.234,28.39,459935,28.36,28.5,28.234,28.39,459935,0.0,1.0
2015-03-26,28.6,28.74,28.47,28.7,300985,28.6,28.74,28.47,28.7,300985,0.0,1.0
2015-03-27,28.09,28.41,28.06,28.41,227484,28.09,28.41,28.06,28.41,227484,0.0,1.0
2015-03-30,28.07,28.2,27.92,28.12,484163,28.07,28.2,27.92,28.12,484163,0.0,1.0
2015-03-31,27.73,28.11,27.72,27.93,347789,27.73,28.11,27.72,27.93,347789,0.0,1.0
2015-04-01,28.2,28.36,27.77,27.84,269763,28.2,28.36,27.77,27.84,269763,0.0,1.0
2015-04-02,28.27,28.28,28.06,28.12,970286,28.27,28.28,28.06,28.12,970286,0.0,1.0
2015-04-06,28.53,28.7,28.33,28.5,387047,28.53,28.7,28.33,28.5,387047,0.0,1.0
2015-04-07,28.73,28.79,28.43,28.54,200580,28.73,28.79,28.43,28.54,200580,0.0,1.0
2015-04-08,28.14,28.5899,28.04,28.58,399449,28.14,28.5899,28.04,28.58,399449,0.0,1.0
2015-04-09,27.95,28.16,27.92,28.12,329634,27.95,28.16,27.92,28.12,329634,0.0,1.0
2015-04-10,28.22,28.27,28.08,28.16,514483,28.22,28.27,28.08,28.16,514483,0.0,1.0
2015-04-13,28.02,28.31,28.0,28.25,206089,28.02,28.31,28.0,28.25,206089,0.0,1.0
2015-04-14,28.23,28.3,28.09,28.14,165046,28.23,28.3,28.09,28.14,165046,0.0,1.0
2015-04-15,28.74,28.8298,28.31,28.31,172932,28.74,28.8298,28.31,28.31,172932,0.0,1.0
2015-04-16,29.03,29.14,28.7102,28.83,338193,29.03,29.14,28.7102,28.83,338193,0.0,1.0
2015-04-17,28.97,29.1299,28.8414,29.01,193815,28.97,29.1299,28.8414,29.01,193815,0.0,1.0
2015-04-20,28.69,28.95,28.62,28.67,328694,28.69,28.95,28.62,28.67,328694,0.0,1.0
2015-04-21,28.65,28.69,28.5,28.65,3964883,28.65,28.69,28.5,28.65,3964883,0.0,1.0
2015-04-22,28.6,28.7,28.53,28.7,483119,28.6,28.7,28.53,28.7,483119,0.0,1.0
2015-04-23,28.9,29.0299,28.68,28.74,384548,28.9,29.0299,28.68,28.74,384548,0.0,1.0
2015-04-24,28.89,28.914,28.771,28.9,407416,28.89,28.914,28.771,28.9,407416,0.0,1.0
2015-04-27,28.91,29.0,28.8546,28.93,241175,28.91,29.0,28.8546,28.93,241175,0.0,1.0
2015-04-28,29.0,29.11,28.91,28.98,244784,29.0,29.11,28.91,28.98,244784,0.0,1.0
2015-04-29,29.17,29.381,28.9985,29.01,1040054,29.17,29.381,28.9985,29.01,1040054,0.0,1.0
2015-04-30,29.5,29.52,29.1402,29.25,1312513,29.5,29.52,29.1402,29.25,1312513,0.0,1.0
2015-05-01,29.45,29.45,29.22,29.37,207583,29.45,29.45,29.22,29.37,207583,0.0,1.0
2015-05-04,29.46,29.49,29.34,29.34,312014,29.46,29.49,29.34,29.34,312014,0.0,1.0
2015-05-05,29.76,29.8699,29.72,29.75,229527,29.76,29.8699,29.72,29.75,229527,0.0,1.0
2015-05-06,29.73,30.1,29.7,29.95,286315,29.73,30.1,29.7,29.95,286315,0.0,1.0
2015-05-07,29.28,30.98,29.23,29.68,197387,29.28,30.98,29.23,29.68,197387,0.0,1.0
2015-05-08,29.6,29.91,29.2754,29.48,157448,29.6,29.91,29.2754,29.48,157448,0.0,1.0
2015-05-11,29.38,29.5899,29.31,29.54,177473,29.38,29.5899,29.31,29.54,177473,0.0,1.0
2015-05-12,29.72,29.85,29.515,29.52,371413,29.72,29.85,29.515,29.52,371413,0.0,1.0
2015-05-13,29.79,29.99,29.79,29.95,145132,29.79,29.99,29.79,29.95,145132,0.0,1.0
2015-05-14,30.02,30.08,29.89,29.93,179407,30.02,30.08,29.89,29.93,179407,0.0,1.0
2015-05-15,30.01,30.01,29.73,29.84,227310,30.01,30.01,29.73,29.84,227310,0.0,1.0
2015-05-18,29.94,30.03,29.84,29.99,395267,29.94,30.03,29.84,29.99,395267,0.0,1.0
2015-05-19,29.26,29.64,29.201,29.64,145296,29.26,29.64,29.201,29.64,145296,0.0,1.0
2015-05-20,29.23,29.33,29.18,29.32,323408,29.23,29.33,29.18,29.32,323408,0.0,1.0
2015-05-21,29.52,29.6,29.39,29.41,948349,29.52,29.6,29.39,29.41,948349,0.0,1.0
2015-05-22,29.14,29.28,29.09,29.21,127102,29.14,29.28,29.09,29.21,127102,0.0,1.0
2015-05-26,28.59,28.82,28.49,28.75,276173,28.59,28.82,28.49,28.75,276173,0.0,1.0
2015-05-27,28.31,28.53,28.29,28.39,334114,28.31,28.53,28.29,28.39,334114,0.0,1.0
2015-05-28,28.36,28.39,28.1461,28.28,221402,28.36,28.39,28.1461,28.28,221402,0.0,1.0
2015-05-29,28.57,28.628,28.35,28.35,261350,28.57,28.628,28.35,28.35,261350,0.0,1.0
2015-06-01,28.63,28.7,28.53,28.66,176624,28.63,28.7,28.53,28.66,176624,0.0,1.0
2015-06-02,28.95,28.98,28.6809,28.79,681886,28.95,28.98,28.6809,28.79,681886,0.0,1.0
2015-06-03,28.6,28.87,28.55,28.8,172874,28.6,28.87,28.55,28.8,172874,0.0,1.0
2015-06-04,28.33,28.48,28.2501,28.46,162702,28.33,28.48,28.2501,28.46,162702,0.0,1.0
2015-06-05,28.38,28.41,28.0,28.02,264344,28.38,28.41,28.0,28.02,264344,0.0,1.0
2015-06-08,28.5,28.52,28.41,28.43,165740,28.5,28.52,28.41,28.43,165740,0.0,1.0
2015-06-09,28.89,29.01,28.89,28.89,885861,28.89,29.01,28.89,28.89,885861,0.0,1.0
2015-06-10,29.13,29.38,29.05,29.3,566130,29.13,29.38,29.05,29.3,566130,0.0,1.0
2015-06-11,28.73,28.97,28.71,28.97,728020,28.73,28.97,28.71,28.97,728020,0.0,1.0
2015-06-12,28.46,28.7,28.46,28.63,400642,28.46,28.7,28.46,28.63,400642,0.0,1.0
2015-06-15,28.39,28.39,28.289,28.33,224743,28.39,28.39,28.289,28.33,224743,0.0,1.0
2015-06-16,28.45,28.46,28.23,28.38,174496,28.45,28.46,28.23,28.38,174496,0.0,1.0
2015-06-17,28.5,28.761,28.26,28.7,344041,28.5,28.761,28.26,28.7,344041,0.0,1.0
2015-06-18,28.47,28.63,28.46,28.61,255958,28.47,28.63,28.46,28.61,255958,0.0,1.0
2015-06-19,28.25,28.288,28.11,28.24,2208052,28.25,28.288,28.11,28.24,2208052,0.0,1.0
2015-06-22,28.31,28.322,28.04,28.11,165055,28.31,28.322,28.04,28.11,165055,0.0,1.0
2015-06-23,28.53,28.56,28.298,28.31,160501,28.53,28.56,28.298,28.31,160501,0.0,1.0
2015-06-24,28.43,28.63,28.398,28.5,193112,28.43,28.63,28.398,28.5,193112,0.0,1.0
2015-06-25,28.54,28.5898,28.41,28.43,124234,28.54,28.5898,28.41,28.43,124234,0.0,1.0
2015-06-26,28.64,28.71,28.5,28.58,161532,28.64,28.71,28.5,28.58,161532,0.0,1.0
2015-06-29,28.48,28.6304,28.48,28.59,261370,28.48,28.6304,28.48,28.59,261370,0.0,1.0
2015-06-30,29.06,29.17,28.45,28.49,978916,29.06,29.17,28.45,28.49,978916,0.0,1.0
2015-07-01,28.81,28.95,28.6701,28.92,642299,28.81,28.95,28.6701,28.92,642299,0.0,1.0
2015-07-02,28.85,29.069,28.81,28.86,248414,28.85,29.069,28.81,28.86,248414,0.0,1.0
2015-07-06,28.0,28.23,27.95,28.11,199089,28.0,28.23,27.95,28.11,199089,0.0,1.0
2015-07-07,27.69,27.73,27.19,27.66,305998,27.69,27.73,27.19,27.66,305998,0.0,1.0
2015-07-08,27.58,27.81,27.47,27.68,708502,27.58,27.81,27.47,27.68,708502,0.0,1.0
2015-07-09,27.94,28.0601,27.8314,27.95,220314,27.94,28.0601,27.8314,27.95,220314,0.0,1.0
2015-07-10,28.07,28.22,27.931,28.07,530291,28.07,28.22,27.931,28.07,530291,0.0,1.0
2015-07-13,28.13,28.34,27.884,28.34,1376562,28.13,28.34,27.884,28.34,1376562,0.0,1.0
2015-07-14,28.04,28.15,27.96,28.05,103088,28.04,28.15,27.96,28.05,103088,0.0,1.0
2015-07-15,27.77,27.93,27.72,27.85,176181,27.77,27.93,27.72,27.85,176181,0.0,1.0
2015-07-16,27.64,27.91,27.62,27.89,139282,27.64,27.91,27.62,27.89,139282,0.0,1.0
2015-07-17,27.49,27.57,27.3675,27.56,133895,27.49,27.57,27.3675,27.56,133895,0.0,1.0
2015-07-20,27.02,27.27,27.02,27.16,156320,27.02,27.27,27.02,27.16,156320,0.0,1.0
2015-07-21,27.1,27.29,27.042,27.08,230642,27.1,27.29,27.042,27.08,230642,0.0,1.0
2015-07-22,26.77,26.99,26.76,26.86,243342,26.77,26.99,26.76,26.86,243342,0.0,1.0
2015-07-23,26.48,26.85,26.44,26.85,360401,26.48,26.85,26.44,26.85,360401,0.0,1.0
2015-07-24,26.24,26.34,26.11,26.33,220174,26.24,26.34,26.11,26.33,220174,0.0,1.0
2015-07-27,25.71,26.0,25.701,25.95,481550,25.71,26.0,25.701,25.95,481550,0.0,1.0
2015-07-28,25.99,26.12,25.736,25.88,186491,25.99,26.12,25.736,25.88,186491,0.0,1.0
2015-07-29,26.12,26.21,25.96,26.01,211259,26.12,26.21,25.96,26.01,211259,0.0,1.0
2015-07-30,25.97,26.21,25.91,26.08,245853,25.97,26.21,25.91,26.08,245853,0.0,1.0
2015-07-31,25.64,26.08,25.6,26.08,223078,25.64,26.08,25.6,26.08,223078,0.0,1.0
2015-08-03,25.27,25.435,25.22,25.36,344430,25.27,25.435,25.22,25.36,344430,0.0,1.0
2015-08-04,25.47,25.55,25.37,25.5,466715,25.47,25.55,25.37,25.5,466715,0.0,1.0
2015-08-05,25.37,25.637,25.32,25.55,197852,25.37,25.637,25.32,25.55,197852,0.0,1.0
2015-08-06,25.29,25.3431,25.22,25.25,313669,25.29,25.3431,25.22,25.25,313669,0.0,1.0
2015-08-07,25.3,25.37,25.248,25.26,2727168,25.3,25.37,25.248,25.26,2727168,0.0,1.0
2015-08-10,25.9,25.96,25.42,25.45,324301,25.9,25.96,25.42,25.45,324301,0.0,1.0
2015-08-11,25.57,25.57,25.375,25.55,1137753,25.57,25.57,25.375,25.55,1137753,0.0,1.0
2015-08-12,25.42,25.88,25.24,25.65,326246,25.42,25.88,25.24,25.65,326246,0.0,1.0
2015-08-13,25.3,25.36,25.2,25.36,253490,25.3,25.36,25.2,25.36,253490,0.0,1.0
2015-08-14,25.21,25.38,25.18,25.25,256243,25.21,25.38,25.18,25.25,256243,0.0,1.0
2015-08-17,25.07,25.22,25.05,25.22,148779,25.07,25.22,25.05,25.22,148779,0.0,1.0
2015-08-18,24.86,24.94,24.76,24.86,215804,24.86,24.94,24.76,24.86,215804,0.0,1.0
2015-08-19,24.66,24.98,24.5901,24.92,600816,24.66,24.98,24.5901,24.92,600816,0.0,1.0
2015-08-20,24.82,24.97,24.71,24.74,285815,24.82,24.97,24.71,24.74,285815,0.0,1.0
2015-08-21,24.39,24.67,24.35,24.66,297559,24.39,24.67,24.35,24.66,297559,0.0,1.0
2015-08-24,23.85,24.11,23.6,23.7,791708,23.85,24.11,23.6,23.7,791708,0.0,1.0
2015-08-25,23.85,24.21,23.84,24.21,3275186,23.85,24.21,23.84,24.21,3275186,0.0,1.0
2015-08-26,23.65,23.86,23.57,23.81,951324,23.65,23.86,23.57,23.81,951324,0.0,1.0
2015-08-27,24.39,24.392,23.92,23.96,462206,24.39,24.392,23.92,23.96,462206,0.0,1.0
2015-08-28,24.96,25.05,24.5,24.51,1680875,24.96,25.05,24.5,24.51,1680875,0.0,1.0
2015-08-31,25.3,25.45,24.002,25.11,481479,25.3,25.45,24.002,25.11,481479,0.0,1.0
2015-09-01,24.63,25.14,24.58,25.14,1142256,24.63,25.14,24.58,25.14,1142256,0.0,1.0
2015-09-02,24.74,24.88,24.3402,24.88,4328032,24.74,24.88,24.3402,24.88,4328032,0.0,1.0
2015-09-03,24.95,25.19,24.8,24.87,777999,24.95,25.19,24.8,24.87,777999,0.0,1.0
2015-09-04,24.63,24.845,24.62,24.78,492461,24.63,24.845,24.62,24.78,492461,0.0,1.0
2015-09-08,24.91,24.96,24.632,24.78,432645,24.91,24.96,24.632,24.78,432645,0.0,1.0
2015-09-09,24.54,24.92,24.522,24.92,334751,24.54,24.92,24.522,24.92,334751,0.0,1.0
2015-09-10,24.82,24.87,24.62,24.64,420175,24.82,24.87,24.62,24.64,420175,0.0,1.0
2015-09-11,24.79,24.8476,24.44,24.63,205602,24.79,24.8476,24.44,24.63,205602,0.0,1.0
2015-09-14,24.67,24.74,24.599,24.66,502857,24.67,24.74,24.599,24.66,502857,0.0,1.0
2015-09-15,24.68,24.69,24.6,24.63,456496,24.68,24.69,24.6,24.63,456496,0.0,1.0
2015-09-16,24.97,25.0359,24.36,24.8,422311,24.97,25.0359,24.36,24.8,422311,0.0,1.0
2015-09-17,24.88,24.97,24.72,24.88,325746,24.88,24.97,24.72,24.88,325746,0.0,1.0
2015-09-18,24.43,24.65,24.35,24.64,241361,24.43,24.65,24.35,24.64,241361,0.0,1.0
2015-09-21,24.64,24.66,24.49,24.49,247152,24.64,24.66,24.49,24.49,247152,0.0,1.0
2015-09-22,24.35,24.39,24.19,24.29,385389,24.35,24.39,24.19,24.29,385389,0.0,1.0
2015-09-23,24.2,24.6431,24.19,24.56,372114,24.2,24.6431,24.19,24.56,372114,0.0,1.0
2015-09-24,24.44,24.467,24.135,24.15,337537,24.44,24.467,24.135,24.15,337537,0.0,1.0
2015-09-25,24.59,24.639,24.49,24.52,140898,24.59,24.639,24.49,24.52,140898,0.0,1.0
2015-09-28,24.26,24.47,24.1,24.44,332857,24.26,24.47,24.1,24.44,332857,0.0,1.0
2015-09-29,24.32,24.4289,24.25,24.25,1290495,24.32,24.4289,24.25,24.25,1290495,0.0,1.0
2015-09-30,24.45,24.6,24.36,24.38,1393939,24.45,24.6,24.36,24.38,1393939,0.0,1.0
2015-10-01,24.23,24.71,24.19,24.68,202749,24.23,24.71,24.19,24.68,202749,0.0,1.0
2015-10-02,24.5,24.51,24.09,24.1,320860,24.5,24.51,24.09,24.1,320860,0.0,1.0
2015-10-05,24.74,24.7999,24.67,24.72,401831,24.74,24.7999,24.67,24.72,401831,0.0,1.0
2015-10-06,25.19,25.24,24.85,24.85,283860,25.19,25.24,24.85,24.85,283860,0.0,1.0
2015-10-07,25.19,25.49,25.1026,25.45,405857,25.19,25.49,25.1026,25.45,405857,0.0,1.0
2015-10-08,25.22,25.3085,25.0322,25.1,346954,25.22,25.3085,25.0322,25.1,346954,0.0,1.0
2015-10-09,25.41,25.55,25.33,25.48,1202077,25.41,25.55,25.33,25.48,1202077,0.0,1.0
2015-10-12,25.14,25.5499,25.0904,25.52,524504,25.14,25.5499,25.0904,25.52,524504,0.0,1.0
2015-10-13,25.05,25.26,25.01,25.01,668070,25.05,25.26,25.01,25.01,668070,0.0,1.0
2015-10-14,25.16,25.19,25.01,25.15,175027,25.16,25.19,25.01,25.15,175027,0.0,1.0
2015-10-15,25.09,25.14,24.89,25.1,504049,25.09,25.14,24.89,25.1,504049,0.0,1.0
2015-10-16,24.98,25.07,24.8,25.07,462056,24.98,25.07,24.8,25.07,462056,0.0,1.0
2015-10-19,24.63,24.78,24.59,24.74,111589,24.63,24.78,24.59,24.74,111589,0.0,1.0
2015-10-20,24.72,24.7858,24.6,24.65,383646,24.72,24.7858,24.6,24.65,383646,0.0,1.0
2015-10-21,24.53,24.565,24.4,24.5,508345,24.53,24.565,24.4,24.5,508345,0.0,1.0
2015-10-22,24.54,24.77,24.46,24.69,267885,24.54,24.77,24.46,24.69,267885,0.0,1.0
2015-10-23,24.3,24.41,24.2201,24.4,225193,24.3,24.41,24.2201,24.4,225193,0.0,1.0
2015-10-26,24.14,24.25,24.11,24.25,1762132,24.14,24.25,24.11,24.25,1762132,0.0,1.0
2015-10-27,24.06,24.17,23.98,24.05,458882,24.06,24.17,23.98,24.05,458882,0.0,1.0
2015-10-28,24.29,24.385,24.04,24.08,298793,24.29,24.385,24.04,24.08,298793,0.0,1.0
2015-10-29,24.08,24.337,24.06,24.18,293632,24.08,24.337,24.06,24.18,293632,0.0,1.0
2015-10-30,24.26,24.34,24.06,24.12,246059,24.26,24.34,24.06,24.12,246059,0.0,1.0
2015-11-02,24.11,24.16,24.03,24.08,406133,24.11,24.16,24.03,24.08,406133,0.0,1.0
2015-11-03,24.39,24.4499,24.2,24.2,596643,24.39,24.4499,24.2,24.2,596643,0.0,1.0
2015-11-04,24.0,24.37,23.9766,24.36,395900,24.0,24.37,23.9766,24.36,395900,0.0,1.0
2015-11-05,23.79,23.9752,23.75,23.88,249675,23.79,23.9752,23.75,23.88,249675,0.0,1.0
2015-11-06,23.58,23.64,23.4928,23.58,225172,23.58,23.64,23.4928,23.58,225172,0.0,1.0
2015-11-09,23.29,23.54,23.25,23.52,272287,23.29,23.54,23.25,23.52,272287,0.0,1.0
2015-11-10,23.24,23.36,23.15,23.26,313140,23.24,23.36,23.15,23.26,313140,0.0,1.0
2015-11-11,23.11,23.32,23.03,23.32,191059,23.11,23.32,23.03,23.32,191059,0.0,1.0
2015-11-12,22.85,23.04,22.8,22.82,308075,22.85,23.04,22.8,22.82,308075,0.0,1.0
2015-11-13,22.73,22.83,22.632,22.83,1361779,22.73,22.83,22.632,22.83,1361779,0.0,1.0
2015-11-16,22.76,22.77,22.48,22.59,612970,22.76,22.77,22.48,22.59,612970,0.0,1.0
2015-11-17,22.51,22.62,22.47,22.61,987321,22.51,22.62,22.47,22.61,987321,0.0,1.0
2015-11-18,22.45,22.6,22.3075,22.59,511234,22.45,22.6,22.3075,22.59,511234,0.0,1.0
2015-11-19,22.48,22.617,22.43,22.43,644518,22.48,22.617,22.43,22.43,644518,0.0,1.0
2015-11-20,22.35,22.562,22.3101,22.5,451189,22.35,22.562,22.3101,22.5,451189,0.0,1.0
2015-11-23,22.38,22.5,22.18,22.21,805435,22.38,22.5,22.18,22.21,805435,0.0,1.0
2015-11-24,22.6,22.73,22.38,22.6,672453,22.6,22.73,22.38,22.6,672453,0.0,1.0
2015-11-25,22.66,22.68,22.375,22.47,745834,22.66,22.68,22.375,22.47,745834,0.0,1.0
2015-11-27,22.32,22.49,22.28,22.49,91624,22.32,22.49,22.28,22.49,91624,0.0,1.0
2015-11-30,22.25,22.43,22.24,22.35,1852197,22.25,22.43,22.24,22.35,1852197,0.0,1.0
2015-12-01,22.51,22.58,22.34,22.42,575640,22.51,22.58,22.34,22.42,575640,0.0,1.0
2015-12-02,22.07,22.3723,22.03,22.31,964453,22.07,22.3723,22.03,22.31,964453,0.0,1.0
2015-12-03,22.34,22.48,22.07,22.15,2403045,22.34,22.48,22.07,22.15,2403045,0.0,1.0
2015-12-04,22.48,22.51,22.33,22.33,585375,22.48,22.51,22.33,22.33,585375,0.0,1.0
2015-12-07,21.77,22.25,21.7301,22.2,1572815,21.77,22.25,21.7301,22.2,1572815,0.0,1.0
2015-12-08,21.7,21.83,21.5901,21.64,1997517,21.7,21.83,21.5901,21.64,1997517,0.0,1.0
2015-12-09,21.71,21.98,21.566,21.86,4614378,21.71,21.98,21.566,21.86,4614378,0.0,1.0
2015-12-10,21.61,21.75,21.6,21.63,702067,21.61,21.75,21.6,21.63,702067,0.0,1.0
2015-12-11,21.45,21.58,21.42,21.55,897752,21.45,21.58,21.42,21.55,897752,0.0,1.0
2015-12-14,21.27,21.38,21.16,21.22,1522010,21.27,21.38,21.16,21.22,1522010,0.0,1.0
2015-12-15,21.11,21.34,21.11,21.25,1000725,21.11,21.34,21.11,21.25,1000725,0.0,1.0
2015-12-16,21.07,21.18,20.95,21.18,1428186,21.07,21.18,20.95,21.18,1428186,0.0,1.0
2015-12-17,20.84,20.94,20.72,20.94,1741667,20.84,20.94,20.72,20.94,1741667,0.0,1.0
2015-12-18,21.14,21.33,21.05,21.07,1676209,21.14,21.33,21.05,21.07,1676209,0.0,1.0
2015-12-21,21.18,21.32,21.08,21.17,750443,21.18,21.32,21.08,21.17,750443,0.0,1.0
2015-12-22,21.07,21.26,21.03,21.16,1441186,21.07,21.26,21.03,21.16,1441186,0.0,1.0
2015-12-23,21.42,21.431,21.14,21.22,1443234,21.42,21.431,21.14,21.22,1443234,0.0,1.0
2015-12-24,21.45,21.5,21.43,21.45,426921,21.45,21.5,21.43,21.45,426921,0.0,1.0
2015-12-28,21.28,21.34,21.23,21.31,1070094,21.28,21.34,21.23,21.31,1070094,0.0,1.0
2015-12-29,21.6,21.66,21.52,21.59,1266018,21.6,21.66,21.52,21.59,1266018,0.0,1.0
2015-12-30,21.41,21.47,21.29,21.42,1584082,21.41,21.47,21.29,21.42,1584082,0.0,1.0
2015-12-31,21.47,21.64,21.345,21.39,1401898,21.47,21.64,21.345,21.39,1401898,0.0,1.0
2016-01-04,21.29,21.78,21.21,21.56,840423,21.29,21.78,21.21,21.56,840423,0.0,1.0
2016-01-05,21.2,21.33,21.13,21.26,280152,21.2,21.33,21.13,21.26,280152,0.0,1.0
2016-01-06,20.93,21.06,20.86,20.98,477187,20.93,21.06,20.86,20.98,477187,0.0,1.0
2016-01-07,20.88,21.06,20.711,20.75,308507,20.88,21.06,20.711,20.75,308507,0.0,1.0
2016-01-08,20.89,20.95,20.82,20.93,380830,20.89,20.95,20.82,20.93,380830,0.0,1.0
2016-01-11,20.35,20.7299,20.32,20.7,992066,20.35,20.7299,20.32,20.7,992066,0.0,1.0
2016-01-12,20.22,20.39,20.05,20.36,1016636,20.22,20.39,20.05,20.36,1016636,0.0,1.0
2016-01-13,20.26,20.44,20.19,20.35,427022,20.26,20.44,20.19,20.35,427022,0.0,1.0
2016-01-14,20.26,20.3,20.11,20.17,526034,20.26,20.3,20.11,20.17,526034,0.0,1.0
2016-01-15,19.89,20.04,19.8449,20.01,566389,19.89,20.04,19.8449,20.01,566389,0.0,1.0
2016-01-19,19.9,20.13,19.85,20.09,879018,19.9,20.13,19.85,20.09,879018,0.0,1.0
2016-01-20,19.78,19.806,19.5,19.73,2158939,19.78,19.806,19.5,19.73,2158939,0.0,1.0
2016-01-21,20.0,20.11,19.7,19.73,3158096,20.0,20.11,19.7,19.73,3158096,0.0,1.0
2016-01-22,20.42,20.5,20.29,20.43,1327901,20.42,20.5,20.29,20.43,1327901,0.0,1.0
2016-01-25,20.09,20.37,20.09,20.3,623210,20.09,20.37,20.09,20.3,623210,0.0,1.0
2016-01-26,20.46,20.64,20.31,20.32,858470,20.46,20.64,20.31,20.32,858470,0.0,1.0
2016-01-27,20.64,20.794,20.0001,20.52,483259,20.64,20.794,20.0001,20.52,483259,0.0,1.0
2016-01-28,20.79,20.91,20.64,20.84,805235,20.79,20.91,20.64,20.84,805235,0.0,1.0
2016-01-29,21.01,21.05,20.81,20.92,615610,21.01,21.05,20.81,20.92,615610,0.0,1.0
2016-02-01,20.6,20.7699,20.555,20.75,3160828,20.6,20.7699,20.555,20.75,3160828,0.0,1.0
2016-02-02,20.28,20.37,20.185,20.29,985978,20.28,20.37,20.185,20.29,985978,0.0,1.0
2016-02-03,20.78,20.787,20.32,20.47,1252616,20.78,20.787,20.32,20.47,1252616,0.0,1.0
2016-02-04,20.72,21.01,20.64,20.94,686132,20.72,21.01,20.64,20.94,686132,0.0,1.0
2016-02-05,20.56,20.6999,20.47,20.6,636305,20.56,20.6999,20.47,20.6,636305,0.0,1.0
2016-02-08,20.48,20.72,20.47,20.65,481053,20.48,20.72,20.47,20.65,481053,0.0,1.0
2016-02-09,20.04,20.4,19.96,20.3,2932013,20.04,20.4,19.96,20.3,2932013,0.0,1.0
2016-02-10,19.99,20.17,19.925,20.01,981745,19.99,20.17,19.925,20.01,981745,0.0,1.0
2016-02-11,20.17,20.21,20.01,20.07,652333,20.17,20.21,20.01,20.07,652333,0.0,1.0
2016-02-12,20.38,20.4709,20.2,20.3,881106,20.38,20.4709,20.2,20.3,881106,0.0,1.0
2016-02-16,20.23,20.4301,20.18,20.43,1532426,20.23,20.4301,20.18,20.43,1532426,0.0,1.0
2016-02-17,20.61,20.67,20.29,20.29,549877,20.61,20.67,20.29,20.29,549877,0.0,1.0
2016-02-18,20.53,20.75,20.53,20.69,657712,20.53,20.75,20.53,20.69,657712,0.0,1.0
2016-02-19,20.41,20.47,20.33,20.43,283813,20.41,20.47,20.33,20.43,283813,0.0,1.0
2016-02-22,20.64,20.71,20.59,20.62,480038,20.64,20.71,20.59,20.62,480038,0.0,1.0
2016-02-23,20.39,20.6,20.33,20.6,313740,20.39,20.6,20.33,20.6,313740,0.0,1.0
2016-02-24,20.6,20.64,20.26,20.3,637637,20.6,20.64,20.26,20.3,637637,0.0,1.0
2016-02-25,20.55,20.6293,20.3,20.54,944562,20.55,20.6293,20.3,20.54,944562,0.0,1.0
2016-02-26,20.5,20.82,20.45,20.78,794367,20.5,20.82,20.45,20.78,794367,0.0,1.0
2016-02-29,20.66,20.67,20.517,20.52,455325,20.66,20.67,20.517,20.52,455325,0.0,1.0
2016-03-01,20.71,20.73,20.52,20.65,313509,20.71,20.73,20.52,20.65,313509,0.0,1.0
2016-03-02,20.81,20.86,20.63,20.67,398257,20.81,20.86,20.63,20.67,398257,0.0,1.0
2016-03-03,20.94,20.97,20.74,20.74,438462,20.94,20.97,20.74,20.74,438462,0.0,1.0
2016-03-04,21.36,21.38,21.09,21.11,363611,21.36,21.38,21.09,21.11,363611,0.0,1.0
2016-03-07,21.69,21.75,21.41,21.41,376233,21.69,21.75,21.41,21.41,376233,0.0,1.0
2016-03-08,21.35,21.63,21.35,21.63,172309,21.35,21.63,21.35,21.63,172309,0.0,1.0
2016-03-09,21.71,21.74,21.46,21.52,1119669,21.71,21.74,21.46,21.52,1119669,0.0,1.0
2016-03-10,21.76,21.78,21.5637,21.63,322866,21.76,21.78,21.5637,21.63,322866,0.0,1.0
2016-03-11,21.87,21.99,21.85,21.91,335012,21.87,21.99,21.85,21.91,335012,0.0,1.0
2016-03-14,21.69,21.75,21.57,21.75,199892,21.69,21.75,21.57,21.75,199892,0.0,1.0
2016-03-15,21.54,21.62,21.46,21.62,208761,21.54,21.62,21.46,21.62,208761,0.0,1.0
2016-03-16,21.95,21.965,21.57,21.57,411357,21.95,21.965,21.57,21.57,411357,0.0,1.0
2016-03-17,22.25,22.31,22.0899,22.17,298186,22.25,22.31,22.0899,22.17,298186,0.0,1.0
2016-03-18,22.16,22.385,22.13,22.34,334768,22.16,22.385,22.13,22.34,334768,0.0,1.0
2016-03-21,22.16,22.25,22.05,22.17,374669,22.16,22.25,22.05,22.17,374669,0.0,1.0
2016-03-22,22.3,22.31,22.13,22.17,159290,22.3,22.31,22.13,22.17,159290,0.0,1.0
2016-03-23,21.78,22.01,21.7632,21.99,1423022,21.78,22.01,21.7632,21.99,1423022,0.0,1.0
2016-03-24,21.685,21.74,21.512,21.54,732378,21.685,21.74,21.512,21.54,732378,0.0,1.0
2016-03-28,21.74,21.781,21.62,21.65,206351,21.74,21.781,21.62,21.65,206351,0.0,1.0
2016-03-29,21.74,21.75,21.51,21.56,543178,21.74,21.75,21.51,21.56,543178,0.0,1.0
2016-03-30,21.55,21.9,21.53,21.84,309287,21.55,21.9,21.53,21.84,309287,0.0,1.0
2016-03-31,21.5,21.75,21.465,21.59,415713,21.5,21.75,21.465,21.59,415713,0.0,1.0
2016-04-01,21.24,21.3,21.14,21.2,205829,21.24,21.3,21.14,21.2,205829,0.0,1.0
2016-04-04,21.01,21.3692,21.0,21.25,180302,21.01,21.3692,21.0,21.25,180302,0.0,1.0
2016-04-05,20.99,21.03,20.91,21.03,232789,20.99,21.03,20.91,21.03,232789,0.0,1.0
2016-04-06,21.15,21.23,20.92,20.94,310435,21.15,21.23,20.92,20.94,310435,0.0,1.0
2016-04-07,21.14,21.16,21.0,21.1,381540,21.14,21.16,21.0,21.1,381540,0.0,1.0
2016-04-08,21.55,21.6,21.41,21.45,154935,21.55,21.6,21.41,21.45,154935,0.0,1.0
2016-04-11,21.65,21.71,21.59,21.59,241641,21.65,21.71,21.59,21.59,241641,0.0,1.0
2016-04-12,22.16,22.22,21.84,21.89,337902,22.16,22.22,21.84,21.89,337902,0.0,1.0
2016-04-13,22.25,22.3462,22.2,22.23,87450,22.25,22.3462,22.2,22.23,87450,0.0,1.0
2016-04-14,22.08,22.25,22.05,22.24,134089,22.08,22.25,22.05,22.24,134089,0.0,1.0
2016-04-15,22.015,22.1064,21.8,21.9,173151,22.015,22.1064,21.8,21.9,173151,0.0,1.0
2016-04-18,22.13,22.22,21.83,21.9,186188,22.13,22.22,21.83,21.9,186188,0.0,1.0
2016-04-19,22.71,22.73,22.39,22.39,186234,22.71,22.73,22.39,22.39,186234,0.0,1.0
2016-04-20,23.12,23.215,22.61,22.64,114974,23.12,23.215,22.61,22.64,114974,0.0,1.0
2016-04-21,23.04,23.38,22.88,23.24,65976,23.04,23.38,22.88,23.24,65976,0.0,1.0
2016-04-22,22.83,23.24,22.82,23.04,121655,22.83,23.24,22.82,23.04,121655,0.0,1.0
2016-04-25,22.82,23.4,22.775,23.4,66067,22.82,23.4,22.775,23.4,66067,0.0,1.0
2016-04-26,23.09,23.1167,22.831,22.9,117109,23.09,23.1167,22.831,22.9,117109,0.0,1.0
2016-04-27,23.25,24.01,22.915,23.19,462522,23.25,24.01,22.915,23.19,462522,0.0,1.0
2016-04-28,23.34,23.47,23.22,23.22,818923,23.34,23.47,23.22,23.22,818923,0.0,1.0
2016-04-29,23.63,23.71,23.52,23.67,435661,23.63,23.71,23.52,23.67,435661,0.0,1.0
2016-05-02,23.38,23.56,23.31,23.56,210930,23.38,23.56,23.31,23.56,210930,0.0,1.0
2016-05-03,23.03,23.29,22.94,23.29,1700336,23.03,23.29,22.94,23.29,1700336,0.0,1.0
2016-05-04,23.02,23.2314,22.8704,23.1,412413,23.02,23.2314,22.8704,23.1,412413,0.0,1.0
2016-05-05,22.77,23.26,22.69,23.26,170070,22.77,23.26,22.69,23.26,170070,0.0,1.0
2016-05-06,22.97,23.13,22.7,22.7,130422,22.97,23.13,22.7,22.7,130422,0.0,1.0
2016-05-09,22.43,22.702,22.43,22.68,227320,22.43,22.702,22.43,22.68,227320,0.0,1.0
2016-05-10,22.98,23.0,22.64,22.64,512978,22.98,23.0,22.64,22.64,512978,0.0,1.0
2016-05-11,23.33,23.38,22.96,23.1,408737,23.33,23.38,22.96,23.1,408737,0.0,1.0
2016-05-12,23.36,23.51,23.11,23.5,190729,23.36,23.51,23.11,23.5,190729,0.0,1.0
2016-05-13,23.29,23.35,23.16,23.22,163799,23.29,23.35,23.16,23.22,163799,0.0,1.0
2016-05-16,23.52,23.57,23.42,23.5,294343,23.52,23.57,23.42,23.5,294343,0.0,1.0
2016-05-17,23.75,23.75,23.46,23.62,191940,23.75,23.75,23.46,23.62,191940,0.0,1.0
2016-05-18,23.45,23.71,23.42,23.48,464741,23.45,23.71,23.42,23.48,464741,0.0,1.0
2016-05-19,23.34,23.3729,22.995,23.15,206331,23.34,23.3729,22.995,23.15,206331,0.0,1.0
2016-05-20,23.43,23.61,23.3301,23.54,308185,23.43,23.61,23.3301,23.54,308185,0.0,1.0
2016-05-23,23.25,23.37,23.16,23.24,139729,23.25,23.37,23.16,23.24,139729,0.0,1.0
2016-05-24,23.22,23.41,23.14,23.14,176146,23.22,23.41,23.14,23.14,176146,0.0,1.0
2016-05-25,23.51,23.532,23.29,23.29,373382,23.51,23.532,23.29,23.29,373382,0.0,1.0
2016-05-26,23.53,23.73,23.425,23.73,163712,23.53,23.73,23.425,23.73,163712,0.0,1.0
2016-05-27,23.61,23.62,23.42,23.5,146257,23.61,23.62,23.42,23.5,146257,0.0,1.0
2016-05-31,23.49,23.7702,23.48,23.66,160689,23.49,23.7702,23.48,23.66,160689,0.0,1.0
2016-06-01,23.79,23.79,23.36,23.38,464467,23.79,23.79,23.36,23.38,464467,0.0,1.0
2016-06-02,23.94,24.05,23.69,23.7,146584,23.94,24.05,23.69,23.7,146584,0.0,1.0
2016-06-03,24.16,24.27,24.07,24.24,165698,24.16,24.27,24.07,24.24,165698,0.0,1.0
2016-06-06,24.47,24.54,24.33,24.45,1559516,24.47,24.54,24.33,24.45,1559516,0.0,1.0
2016-06-07,24.52,24.53,24.3301,24.4,148924,24.52,24.53,24.3301,24.4,148924,0.0,1.0
2016-06-08,25.03,25.03,24.85,24.87,173458,25.03,25.03,24.85,24.87,173458,0.0,1.0
2016-06-09,24.97,25.04,24.79,24.81,732664,24.97,25.04,24.79,24.81,732664,0.0,1.0
2016-06-10,24.71,24.9,24.67,24.86,177627,24.71,24.9,24.67,24.86,177627,0.0,1.0
2016-06-13,24.7,24.888,24.68,24.79,123982,24.7,24.888,24.68,24.79,123982,0.0,1.0
2016-06-14,24.63,24.66,24.4601,24.56,82869,24.63,24.66,24.4601,24.56,82869,0.0,1.0
2016-06-15,24.49,24.6991,24.4601,24.63,256106,24.49,24.6991,24.4601,24.63,256106,0.0,1.0
2016-06-16,24.11,24.435,24.07,24.43,375170,24.11,24.435,24.07,24.43,375170,0.0,1.0
2016-06-17,24.67,24.68,24.4301,24.46,258814,24.67,24.68,24.4301,24.46,258814,0.0,1.0
2016-06-20,24.8,24.8818,24.63,24.66,124250,24.8,24.8818,24.63,24.66,124250,0.0,1.0
2016-06-21,24.57,24.62,24.44,24.55,168517,24.57,24.62,24.44,24.55,168517,0.0,1.0
2016-06-22,24.36,24.7,24.3002,24.63,436639,24.36,24.7,24.3002,24.63,436639,0.0,1.0
2016-06-23,24.49,24.5114,24.3,24.42,225502,24.49,24.5114,24.3,24.42,225502,0.0,1.0
2016-06-24,24.05,24.1568,23.9202,24.03,116552,24.05,24.1568,23.9202,24.03,116552,0.0,1.0
2016-06-27,24.06,24.1,23.9,24.06,1382791,24.06,24.1,23.9,24.06,1382791,0.0,1.0
2016-06-28,24.5,24.5098,24.25,24.46,467296,24.5,24.5098,24.25,24.46,467296,0.0,1.0
2016-06-29,24.71,24.82,24.59,24.61,298820,24.71,24.82,24.59,24.61,298820,0.0,1.0
2016-06-30,24.73,24.83,24.5074,24.65,260129,24.73,24.83,24.5074,24.65,260129,0.0,1.0
2016-07-01,24.99,25.01,24.7,24.7,565574,24.99,25.01,24.7,24.7,565574,0.0,1.0
2016-07-05,24.22,25.5,24.0501,25.48,400487,24.22,25.5,24.0501,25.48,400487,0.0,1.0
2016-07-06,24.24,24.3,23.89,23.98,1020941,24.24,24.3,23.89,23.98,1020941,0.0,1.0
2016-07-07,23.6,24.4,23.5466,24.4,307324,23.6,24.4,23.5466,24.4,307324,0.0,1.0
2016-07-08,23.89,23.92,23.73,23.77,429599,23.89,23.92,23.73,23.77,429599,0.0,1.0
2016-07-11,23.77,24.09,23.76,24.09,637756,23.77,24.09,23.76,24.09,637756,0.0,1.0
2016-07-12,24.19,24.2298,23.92,24.06,311956,24.19,24.2298,23.92,24.06,311956,0.0,1.0
2016-07-13,24.09,24.44,24.0268,24.36,123933,24.09,24.44,24.0268,24.36,123933,0.0,1.0
2016-07-14,24.07,24.2999,24.07,24.26,115571,24.07,24.2999,24.07,24.26,115571,0.0,1.0
2016-07-15,23.99,24.175,23.96,24.07,519382,23.99,24.175,23.96,24.07,519382,0.0,1.0
2016-07-18,23.95,23.99,23.7,23.79,960966,23.95,23.99,23.7,23.79,960966,0.0,1.0
2016-07-19,23.7,23.88,23.68,23.88,90957,23.7,23.88,23.68,23.88,90957,0.0,1.0
2016-07-20,23.42,23.6352,23.4,23.42,264845,23.42,23.6352,23.4,23.42,264845,0.0,1.0
2016-07-21,23.43,23.549,23.37,23.45,376970,23.43,23.549,23.37,23.45,376970,0.0,1.0
2016-07-22,23.33,23.36,23.149,23.33,185874,23.33,23.36,23.149,23.33,185874,0.0,1.0
2016-07-25,23.08,23.22,23.0465,23.22,279466,23.08,23.22,23.0465,23.22,279466,0.0,1.0
2016-07-26,23.01,23.11,22.99,23.0,123009,23.01,23.11,22.99,23.0,123009,0.0,1.0
2016-07-27,22.93,23.1998,22.81,23.14,193069,22.93,23.1998,22.81,23.14,193069,0.0,1.0
2016-07-28,22.94,23.021,22.91,22.95,202140,22.94,23.021,22.91,22.95,202140,0.0,1.0
2016-07-29,23.16,23.21,22.875,22.91,491903,23.16,23.21,22.875,22.91,491903,0.0,1.0
2016-08-01,22.77,23.17,22.76,22.98,237848,22.77,23.17,22.76,22.98,237848,0.0,1.0
2016-08-02,22.71,23.0441,22.6325,23.01,318627,22.71,23.0441,22.6325,23.01,318627,0.0,1.0
2016-08-03,23.03,23.05,22.71,22.78,410752,23.03,23.05,22.71,22.78,410752,0.0,1.0
2016-08-04,23.055,23.1299,22.82,22.91,270878,23.055,23.1299,22.82,22.91,270878,0.0,1.0
2016-08-05,23.06,23.09,22.9115,23.04,297784,23.06,23.09,22.9115,23.04,297784,0.0,1.0
2016-08-08,23.16,23.2599,23.15,23.19,1209666,23.16,23.2599,23.15,23.19,1209666,0.0,1.0
2016-08-09,23.03,23.2199,23.0,23.17,172014,23.03,23.2199,23.0,23.17,172014,0.0,1.0
2016-08-10,22.83,23.26,22.82,23.19,70497,22.83,23.26,22.82,23.19,70497,0.0,1.0
2016-08-11,23.05,23.18,22.91,22.91,396561,23.05,23.18,22.91,22.91,396561,0.0,1.0
2016-08-12,23.14,23.22,22.98,23.12,1509539,23.14,23.22,22.98,23.12,1509539,0.0,1.0
2016-08-15,23.5,23.52,23.29,23.29,201391,23.5,23.52,23.29,23.29,201391,0.0,1.0
2016-08-16,23.63,23.68,23.42,23.5,183435,23.63,23.68,23.42,23.5,183435,0.0,1.0
2016-08-17,23.7,23.72,23.53,23.59,93556,23.7,23.72,23.53,23.59,93556,0.0,1.0
2016-08-18,23.96,24.006,23.76,23.78,143669,23.96,24.006,23.76,23.78,143669,0.0,1.0
2016-08-19,23.78,23.832,23.7,23.75,121121,23.78,23.832,23.7,23.75,121121,0.0,1.0
2016-08-22,23.61,23.72,23.59,23.62,178081,23.61,23.72,23.59,23.62,178081,0.0,1.0
2016-08-23,23.71,23.79,23.5155,23.54,88266,23.71,23.79,23.5155,23.54,88266,0.0,1.0
2016-08-24,23.41,23.6775,23.4,23.6,231674,23.41,23.6775,23.4,23.6,231674,0.0,1.0
2016-08-25,23.42,23.48,23.3901,23.45,83728,23.42,23.48,23.3901,23.45,83728,0.0,1.0
2016-08-26,23.35,23.6481,23.31,23.46,103138,23.35,23.6481,23.31,23.46,103138,0.0,1.0
2016-08-29,23.25,23.35,23.2143,23.29,94141,23.25,23.35,23.2143,23.29,94141,0.0,1.0
2016-08-30,23.0,23.3,22.9574,23.3,84166,23.0,23.3,22.9574,23.3,84166,0.0,1.0
2016-08-31,22.74,22.99,22.67,22.96,270526,22.74,22.99,22.67,22.96,270526,0.0,1.0
2016-09-01,22.56,22.7,22.485,22.61,1842794,22.56,22.7,22.485,22.61,1842794,0.0,1.0
2016-09-02,22.77,22.88,22.74,22.85,365671,22.77,22.88,22.74,22.85,365671,0.0,1.0
2016-09-06,22.9,22.93,22.67,22.71,275271,22.9,22.93,22.67,22.71,275271,0.0,1.0
2016-09-07,23.07,23.11,22.9301,23.04,79978,23.07,23.11,22.9301,23.04,79978,0.0,1.0
2016-09-08,23.41,23.47,23.12,23.24,126376,23.41,23.47,23.12,23.24,126376,0.0,1.0
2016-09-09,23.1,23.3,23.09,23.26,1373345,23.1,23.3,23.09,23.26,1373345,0.0,1.0
2016-09-12,23.14,23.248,22.92,22.92,201942,23.14,23.248,22.92,22.92,201942,0.0,1.0
2016-09-13,22.78,23.11,22.7601,23.04,1169165,22.78,23.11,22.7601,23.04,1169165,0.0,1.0
2016-09-14,22.7,22.87,22.67,22.75,179015,22.7,22.87,22.67,22.75,179015,0.0,1.0
2016-09-15,22.8,22.88,22.62,22.72,96198,22.8,22.88,22.62,22.72,96198,0.0,1.0
2016-09-16,22.91,22.91,22.61,22.61,99657,22.91,22.91,22.61,22.61,99657,0.0,1.0
2016-09-19,22.98,23.13,22.95,22.95,198141,22.98,23.13,22.95,22.95,198141,0.0,1.0
2016-09-20,23.2,23.23,22.96,22.98,114326,23.2,23.23,22.96,22.98,114326,0.0,1.0
2016-09-21,23.45,23.46,23.3,23.3,126345,23.45,23.46,23.3,23.3,126345,0.0,1.0
2016-09-22,23.52,23.72,23.48,23.72,155369,23.52,23.72,23.48,23.72,155369,0.0,1.0
2016-09-23,23.21,23.5162,23.16,23.48,236753,23.21,23.5162,23.16,23.48,236753,0.0,1.0
2016-09-26,23.32,23.46,23.25,23.32,335675,23.32,23.46,23.25,23.32,335675,0.0,1.0
2016-09-27,23.15,23.1824,23.03,23.14,124243,23.15,23.1824,23.03,23.14,124243,0.0,1.0
2016-09-28,23.45,23.53,23.0101,23.22,215307,23.45,23.53,23.0101,23.22,215307,0.0,1.0
2016-09-29,23.48,23.6058,23.4401,23.47,131793,23.48,23.6058,23.4401,23.47,131793,0.0,1.0
2016-09-30,23.47,23.6,23.45,23.6,184872,23.47,23.6,23.45,23.6,184872,0.0,1.0
2016-10-03,23.6,23.6211,23.295,23.41,1167927,23.6,23.6211,23.295,23.41,1167927,0.0,1.0
2016-10-04,23.49,23.57,23.44,23.52,1596786,23.49,23.57,23.44,23.52,1596786,0.0,1.0
2016-10-05,23.6,23.7,23.4841,23.58,691156,23.6,23.7,23.4841,23.58,691156,0.0,1.0
2016-10-06,23.58,23.63,23.465,23.59,200148,23.58,23.63,23.465,23.59,200148,0.0,1.0
2016-10-07,23.6,23.77,23.5714,23.7,742990,23.6,23.77,23.5714,23.7,742990,0.0,1.0
2016-10-10,23.93,24.0076,23.73,23.77,108281,23.93,24.0076,23.73,23.77,108281,0.0,1.0
2016-10-11,23.77,23.86,23.71,23.85,136588,23.77,23.86,23.71,23.85,136588,0.0,1.0
2016-10-12,23.62,23.8034,23.6014,23.73,154865,23.62,23.8034,23.6014,23.73,154865,0.0,1.0
2016-10-13,23.81,23.85,23.524,23.56,159847,23.81,23.85,23.524,23.56,159847,0.0,1.0
2016-10-14,23.84,23.9,23.8,23.82,101387,23.84,23.9,23.8,23.82,101387,0.0,1.0
2016-10-17,23.86,23.88,23.69,23.86,91063,23.86,23.88,23.69,23.86,91063,0.0,1.0
2016-10-18,23.92,23.9747,23.8658,23.94,91779,23.92,23.9747,23.8658,23.94,91779,0.0,1.0
2016-10-19,24.02,24.06,23.87,23.87,370647,24.02,24.06,23.87,23.87,370647,0.0,1.0
2016-10-20,23.74,23.87,23.68,23.83,184211,23.74,23.87,23.68,23.83,184211,0.0,1.0
2016-10-21,23.78,23.8,23.66,23.71,89466,23.78,23.8,23.66,23.71,89466,0.0,1.0
2016-10-24,23.83,24.07,23.6607,24.07,171583,23.83,24.07,23.6607,24.07,171583,0.0,1.0
2016-10-25,23.72,23.84,23.6716,23.78,108441,23.72,23.84,23.6716,23.78,108441,0.0,1.0
2016-10-26,23.6,23.71,23.51,23.56,210880,23.6,23.71,23.51,23.56,210880,0.0,1.0
2016-10-27,23.76,23.8202,23.62,23.68,128578,23.76,23.8202,23.62,23.68,128578,0.0,1.0
2016-10-28,23.73,23.8801,23.6983,23.71,111465,23.73,23.8801,23.6983,23.71,111465,0.0,1.0
2016-10-31,23.4,23.65,23.36,23.58,326517,23.4,23.65,23.36,23.58,326517,0.0,1.0
2016-11-01,23.28,23.49,23.22,23.44,1266414,23.28,23.49,23.22,23.44,1266414,0.0,1.0
2016-11-02,23.03,23.1501,22.96,23.09,300502,23.03,23.1501,22.96,23.09,300502,0.0,1.0
2016-11-03,22.97,23.08,22.93,23.03,198018,22.97,23.08,22.93,23.03,198018,0.0,1.0
2016-11-04,22.9,22.95,22.788,22.86,158054,22.9,22.95,22.788,22.86,158054,0.0,1.0
2016-11-07,23.08,23.08,22.89,23.03,162285,23.08,23.08,22.89,23.03,162285,0.0,1.0
2016-11-08,22.98,23.14,22.9,22.9,87111,22.98,23.14,22.9,22.9,87111,0.0,1.0
2016-11-09,23.12,23.24,22.94,22.94,250259,23.12,23.24,22.94,22.94,250259,0.0,1.0
2016-11-10,22.97,23.12,22.97,23.08,124490,22.97,23.12,22.97,23.08,124490,0.0,1.0
2016-11-11,22.56,22.95,22.53,22.91,124135,22.56,22.95,22.53,22.91,124135,0.0,1.0
2016-11-14,22.6,22.645,22.4,22.55,256725,22.6,22.645,22.4,22.55,256725,0.0,1.0
2016-11-15,22.89,22.908,22.68,22.68,460245,22.89,22.908,22.68,22.68,460245,0.0,1.0
2016-11-16,22.68,22.81,22.61,22.78,144734,22.68,22.81,22.61,22.78,144734,0.0,1.0
2016-11-17,22.63,22.845,22.59,22.83,192465,22.63,22.845,22.59,22.83,192465,0.0,1.0
2016-11-18,22.81,22.83,22.63,22.79,173635,22.81,22.83,22.63,22.79,173635,0.0,1.0
2016-11-21,23.43,23.43,23.15,23.15,214554,23.43,23.43,23.15,23.15,214554,0.0,1.0
2016-11-22,23.42,23.5,23.3498,23.44,209982,23.42,23.5,23.3498,23.44,209982,0.0,1.0
2016-11-23,23.53,23.5797,23.24,23.26,146390,23.53,23.5797,23.24,23.26,146390,0.0,1.0
2016-11-25,23.53,23.54,23.42,23.51,95970,23.53,23.54,23.42,23.51,95970,0.0,1.0
2016-11-28,23.67,23.86,23.65,23.72,252064,23.67,23.86,23.65,23.72,252064,0.0,1.0
2016-11-29,23.18,23.35,23.15,23.27,163997,23.18,23.35,23.15,23.27,163997,0.0,1.0
2016-11-30,23.65,23.7972,23.38,23.68,276954,23.65,23.7972,23.38,23.68,276954,0.0,1.0
2016-12-01,24.02,24.11,23.89,23.97,1179605,24.02,24.11,23.89,23.97,1179605,0.0,1.0
2016-12-02,24.07,24.09,23.9823,24.02,312423,24.07,24.09,23.9823,24.02,312423,0.0,1.0
2016-12-05,24.32,24.49,24.304,24.32,320074,24.32,24.49,24.304,24.32,320074,0.0,1.0
2016-12-06,24.34,24.48,24.29,24.32,1635515,24.34,24.48,24.29,24.32,1635515,0.0,1.0
2016-12-07,24.17,24.42,24.161,24.4,306507,24.17,24.42,24.161,24.4,306507,0.0,1.0
2016-12-08,24.24,24.25,24.02,24.18,315158,24.24,24.25,24.02,24.18,315158,0.0,1.0
2016-12-09,24.36,24.41,24.2243,24.37,565806,24.36,24.41,24.2243,24.37,565806,0.0,1.0
2016-12-12,24.36,24.58,24.34,24.51,1286382,24.36,24.58,24.34,24.51,1286382,0.0,1.0
2016-12-13,24.32,24.5,24.24,24.44,399619,24.32,24.5,24.24,24.44,399619,0.0,1.0
2016-12-14,24.16,24.391,24.1465,24.23,269619,24.16,24.391,24.1465,24.23,269619,0.0,1.0
2016-12-15,24.01,24.1,23.89,23.95,469204,24.01,24.1,23.89,23.95,469204,0.0,1.0
2016-12-16,24.03,24.0865,23.9,23.95,924498,24.03,24.0865,23.9,23.95,924498,0.0,1.0
2016-12-19,23.87,24.0,23.49,24.0,346359,23.87,24.0,23.49,24.0,346359,0.0,1.0
2016-12-20,23.8,23.83,23.7201,23.79,299210,23.8,23.83,23.7201,23.79,299210,0.0,1.0
2016-12-21,23.9,23.96,23.8,23.92,219467,23.9,23.96,23.8,23.92,219467,0.0,1.0
2016-12-22,23.81,23.95,23.8,23.8,546881,23.81,23.95,23.8,23.8,546881,0.0,1.0
2016-12-23,23.84,23.8786,23.78,23.8,120688,23.84,23.8786,23.78,23.8,120688,0.0,1.0
2016-12-27,24.23,24.27,23.978,24.02,305759,24.23,24.27,23.978,24.02,305759,0.0,1.0
2016-12-28,24.26,24.33,24.15,24.26,288777,24.26,24.33,24.15,24.26,288777,0.0,1.0
2016-12-29,24.26,24.33,24.22,24.3,280179,24.26,24.33,24.22,24.3,280179,0.0,1.0
2016-12-30,24.23,24.3154,24.1548,24.26,237995,24.23,24.3154,24.1548,24.26,237995,0.0,1.0
2017-01-03,23.79,24.205,23.73,24.17,622407,23.79,24.205,23.73,24.17,622407,0.0,1.0
2017-01-04,24.03,24.0947,23.83,23.85,340458,24.03,24.0947,23.83,23.85,340458,0.0,1.0
2017-01-05,24.22,24.2925,24.04,24.14,371177,24.22,24.2925,24.04,24.14,371177,0.0,1.0
2017-01-06,24.1,24.23,24.05,24.16,1754843,24.1,24.23,24.05,24.16,1754843,0.0,1.0
2017-01-09,23.81,24.02,23.79,24.02,226321,23.81,24.02,23.79,24.02,226321,0.0,1.0
2017-01-10,23.93,24.09,23.93,24.02,144165,23.93,24.09,23.93,24.02,144165,0.0,1.0
2017-01-11,24.09,24.17,23.89,23.98,375133,24.09,24.17,23.89,23.98,375133,0.0,1.0
2017-01-12,24.5,24.52,23.73,24.3,247045,24.5,24.52,23.73,24.3,247045,0.0,1.0
2017-01-13,24.52,24.565,24.38,24.43,216753,24.52,24.565,24.38,24.43,216753,0.0,1.0
2017-01-17,24.63,24.79,24.61,24.76,239374,24.63,24.79,24.61,24.76,239374,0.0,1.0
2017-01-18,24.45,24.6159,24.41,24.41,124189,24.45,24.6159,24.41,24.41,124189,0.0,1.0
2017-01-19,24.34,24.48,24.23,24.4,288142,24.34,24.48,24.23,24.4,288142,0.0,1.0
2017-01-20,24.45,24.57,24.44,24.53,180860,24.45,24.57,24.44,24.53,180860,0.0,1.0
2017-01-23,24.56,24.5666,24.41,24.44,236534,24.56,24.5666,24.41,24.44,236534,0.0,1.0
2017-01-24,24.57,24.7,24.514,24.67,502462,24.57,24.7,24.514,24.67,502462,0.0,1.0
2017-01-25,24.51,24.56,24.39,24.41,214327,24.51,24.56,24.39,24.41,214327,0.0,1.0
2017-01-26,24.4,24.6,24.38,24.54,1220526,24.4,24.6,24.38,24.54,1220526,0.0,1.0
2017-01-27,24.36,24.38,24.23,24.28,394870,24.36,24.38,24.23,24.28,394870,0.0,1.0
2017-01-30,24.05,24.25,24.038,24.25,794742,24.05,24.25,24.038,24.25,794742,0.0,1.0
2017-01-31,24.24,24.2999,24.19,24.21,455547,24.24,24.2999,24.19,24.21,455547,0.0,1.0
2017-02-01,24.5,24.5199,24.26,24.33,778353,24.5,24.5199,24.26,24.33,778353,0.0,1.0
2017-02-02,24.46,24.5499,24.43,24.52,307912,24.46,24.5499,24.43,24.52,307912,0.0,1.0
2017-02-03,24.32,24.44,24.28,24.33,151139,24.32,24.44,24.28,24.33,151139,0.0,1.0
2017-02-06,24.31,24.42,24.29,24.36,102564,24.31,24.42,24.29,24.36,102564,0.0,1.0
2017-02-07,24.3,24.3078,24.22,24.28,154090,24.3,24.3078,24.22,24.28,154090,0.0,1.0
2017-02-08,24.47,24.5161,24.34,24.34,169374,24.47,24.5161,24.34,24.34,169374,0.0,1.0
2017-02-09,24.47,24.69,24.43,24.69,327062,24.47,24.69,24.43,24.69,327062,0.0,1.0
2017-02-10,24.78,24.8,24.51,24.51,437001,24.78,24.8,24.51,24.51,437001,0.0,1.0
2017-02-13,24.53,24.629,24.53,24.61,497959,24.53,24.629,24.53,24.61,497959,0.0,1.0
2017-02-14,24.55,24.66,24.4839,24.6,149119,24.55,24.66,24.4839,24.6,149119,0.0,1.0
2017-02-15,24.67,24.67,24.48,24.52,274367,24.67,24.67,24.48,24.52,274367,0.0,1.0
2017-02-16,24.49,24.69,24.475,24.69,139281,24.49,24.69,24.475,24.69,139281,0.0,1.0
2017-02-17,24.38,24.4,24.29,24.3,170369,24.38,24.4,24.29,24.3,170369,0.0,1.0
2017-02-21,24.29,24.56,24.2801,24.56,128116,24.29,24.56,24.2801,24.56,128116,0.0,1.0
2017-02-22,24.23,24.26,24.18,24.26,134107,24.23,24.26,24.18,24.26,134107,0.0,1.0
2017-02-23,24.14,24.36,24.1001,24.34,225841,24.14,24.36,24.1001,24.34,225841,0.0,1.0
2017-02-24,24.19,24.195,24.05,24.05,266563,24.19,24.195,24.05,24.05,266563,0.0,1.0
2017-02-27,24.04,24.22,24.04,24.16,174393,24.04,24.22,24.04,24.16,174393,0.0,1.0
2017-02-28,24.26,24.3,24.06,24.06,199369,24.26,24.3,24.06,24.06,199369,0.0,1.0
2017-03-01,24.43,24.44,24.34,24.38,701304,24.43,24.44,24.34,24.38,701304,0.0,1.0
2017-03-02,24.0,24.21,23.99,24.17,281361,24.0,24.21,23.99,24.17,281361,0.0,1.0
2017-03-03,24.11,24.13,23.95,24.03,982683,24.11,24.13,23.95,24.03,982683,0.0,1.0
2017-03-06,24.04,24.22,24.03,24.22,232036,24.04,24.22,24.03,24.22,232036,0.0,1.0
2017-03-07,23.82,24.02,23.799,24.02,109545,23.82,24.02,23.799,24.02,109545,0.0,1.0
2017-03-08,23.46,23.82,23.4434,23.75,196979,23.46,23.82,23.4434,23.75,196979,0.0,1.0
2017-03-09,23.3,23.4599,23.16,23.38,616372,23.3,23.4599,23.16,23.38,616372,0.0,1.0
2017-03-10,23.22,23.45,23.1301,23.45,111658,23.22,23.45,23.1301,23.45,111658,0.0,1.0
2017-03-13,23.18,23.29,23.18,23.22,234087,23.18,23.29,23.18,23.22,234087,0.0,1.0
2017-03-14,23.05,23.13,22.94,23.01,638457,23.05,23.13,22.94,23.01,638457,0.0,1.0
2017-03-15,23.31,23.33,23.15,23.24,501956,23.31,23.33,23.15,23.24,501956,0.0,1.0
2017-03-16,23.34,23.45,23.3334,23.45,211585,23.34,23.45,23.3334,23.45,211585,0.0,1.0
2017-03-17,23.41,23.4534,23.36,23.38,109789,23.41,23.4534,23.36,23.38,109789,0.0,1.0
2017-03-20,23.4306,23.52,23.4,23.45,830360,23.4306,23.52,23.4,23.45,830360,0.0,1.0
2017-03-21,23.32,23.5,23.3,23.5,132800,23.32,23.5,23.3,23.5,132800,0.0,1.0
2017-03-22,23.28,23.35,23.18,23.23,149708,23.28,23.35,23.18,23.23,149708,0.0,1.0
2017-03-23,23.25,23.28,23.19,23.23,149158,23.25,23.28,23.19,23.23,149158,0.0,1.0
2017-03-24,23.27,23.29,23.2,23.26,190092,23.27,23.29,23.2,23.26,190092,0.0,1.0
2017-03-27,23.19,23.2,23.06,23.14,311525,23.19,23.2,23.06,23.14,311525,0.0,1.0
2017-03-28,23.3,23.3943,23.26,23.26,140650,23.3,23.3943,23.26,23.26,140650,0.0,1.0
2017-03-29,23.49,23.51,23.4,23.41,235245,23.49,23.51,23.4,23.41,235245,0.0,1.0
2017-03-30,23.49,23.6,23.44,23.47,259897,23.49,23.6,23.44,23.47,259897,0.0,1.0
2017-03-31,23.52,23.54,23.37,23.47,395579,23.52,23.54,23.37,23.47,395579,0.0,1.0
2017-04-03,23.33,23.57,23.3101,23.55,651833,23.33,23.57,23.3101,23.55,651833,0.0,1.0
2017-04-04,23.48,23.51,23.4001,23.45,302055,23.48,23.51,23.4001,23.45,302055,0.0,1.0
2017-04-05,23.59,23.73,23.56,23.72,1941775,23.59,23.73,23.56,23.72,1941775,0.0,1.0
2017-04-06,23.59,23.68,23.58,23.64,119913,23.59,23.68,23.58,23.64,119913,0.0,1.0
2017-04-07,23.63,23.699,23.56,23.62,166392,23.63,23.699,23.56,23.62,166392,0.0,1.0
2017-04-10,23.67,23.679,23.59,23.61,167448,23.67,23.679,23.59,23.61,167448,0.0,1.0
2017-04-11,23.73,23.73,23.55,23.62,399210,23.73,23.73,23.55,23.62,399210,0.0,1.0
2017-04-12,23.66,23.79,23.6247,23.65,100436,23.66,23.79,23.6247,23.65,100436,0.0,1.0
2017-04-13,23.8,23.85,23.75,23.81,90112,23.8,23.85,23.75,23.81,90112,0.0,1.0
2017-04-17,23.71,23.862,23.701,23.8,145427,23.71,23.862,23.701,23.8,145427,0.0,1.0
2017-04-18,23.52,23.61,23.42,23.61,143668,23.52,23.61,23.42,23.61,143668,0.0,1.0
2017-04-19,23.29,23.61,23.25,23.61,116378,23.29,23.61,23.25,23.61,116378,0.0,1.0
2017-04-20,23.22,23.35,23.19,23.33,238323,23.22,23.35,23.19,23.33,238323,0.0,1.0
2017-04-21,23.05,23.19,23.0,23.19,197101,23.05,23.19,23.0,23.19,197101,0.0,1.0
2017-04-24,23.0,23.03,22.904,23.03,128296,23.0,23.03,22.904,23.03,128296,0.0,1.0
2017-04-25,23.12,23.12,22.89,22.89,212088,23.12,23.12,22.89,22.89,212088,0.0,1.0
2017-04-26,23.02,23.19,23.02,23.05,117611,23.02,23.19,23.02,23.05,117611,0.0,1.0
2017-04-27,23.01,23.01,22.831,22.93,844739,23.01,23.01,22.831,22.93,844739,0.0,1.0
2017-04-28,23.08,23.125,22.99,23.09,1405355,23.08,23.125,22.99,23.09,1405355,0.0,1.0
2017-05-01,23.18,23.29,23.1,23.1,767000,23.18,23.29,23.1,23.1,767000,0.0,1.0
2017-05-02,23.04,23.1899,23.01,23.17,82520,23.04,23.1899,23.01,23.17,82520,0.0,1.0
2017-05-03,22.92,23.0399,22.91,22.93,333736,22.92,23.0399,22.91,22.93,333736,0.0,1.0
2017-05-04,22.51,22.84,22.4924,22.71,294797,22.51,22.84,22.4924,22.71,294797,0.0,1.0
2017-05-05,22.68,22.73,22.57,22.59,1391600,22.68,22.73,22.57,22.59,1391600,0.0,1.0
2017-05-08,22.53,22.59,22.43,22.54,2424978,22.53,22.59,22.43,22.54,2424978,0.0,1.0
2017-05-09,22.46,22.6001,22.45,22.57,499124,22.46,22.6001,22.45,22.57,499124,0.0,1.0
2017-05-10,22.69,22.7363,22.56,22.56,275141,22.69,22.7363,22.56,22.56,275141,0.0,1.0
2017-05-11,22.78,22.84,22.73,22.84,273511,22.78,22.84,22.73,22.84,273511,0.0,1.0
2017-05-12,22.91,22.9296,22.86,22.89,102844,22.91,22.9296,22.86,22.89,102844,0.0,1.0
2017-05-15,22.97,23.1347,22.94,23.12,183049,22.97,23.1347,22.94,23.12,183049,0.0,1.0
2017-05-16,22.92,22.99,22.89,22.96,170623,22.92,22.99,22.89,22.96,170623,0.0,1.0
2017-05-17,23.06,23.125,23.02,23.08,330945,23.06,23.125,23.02,23.08,330945,0.0,1.0
2017-05-18,22.88,22.97,22.77,22.84,410999,22.88,22.97,22.77,22.84,410999,0.0,1.0
2017-05-19,23.32,23.34,23.15,23.15,146266,23.32,23.34,23.15,23.15,146266,0.0,1.0
2017-05-22,23.47,23.5334,23.41,23.41,166420,23.47,23.5334,23.41,23.41,166420,0.0,1.0
2017-05-23,23.3,23.45,23.28,23.4,114211,23.3,23.45,23.28,23.4,114211,0.0,1.0
2017-05-24,23.25,23.2743,23.1741,23.27,102934,23.25,23.2743,23.1741,23.27,102934,0.0,1.0
2017-05-25,22.97,23.29,22.955,23.26,227235,22.97,23.29,22.955,23.26,227235,0.0,1.0
2017-05-26,23.07,23.095,22.98,23.03,171743,23.07,23.095,22.98,23.03,171743,0.0,1.0
2017-05-30,22.84,22.92,22.77,22.92,105612,22.84,22.92,22.77,22.92,105612,0.0,1.0
2017-05-31,22.68,22.7457,22.6,22.64,416884,22.68,22.7457,22.6,22.64,416884,0.0,1.0
2017-06-01,22.58,22.7,22.57,22.7,90679,22.58,22.7,22.57,22.7,90679,0.0,1.0
2017-06-02,22.56,22.5958,22.49,22.49,97429,22.56,22.5958,22.49,22.49,97429,0.0,1.0
2017-06-05,22.46,22.5,22.42,22.5,289715,22.46,22.5,22.42,22.5,289715,0.0,1.0
2017-06-06,22.64,22.65,22.46,22.46,92792,22.64,22.65,22.46,22.46,92792,0.0,1.0
2017-06-07,22.46,22.67,22.42,22.61,164877,22.46,22.67,22.42,22.61,164877,0.0,1.0
2017-06-08,22.5,22.6,22.47,22.53,108814,22.5,22.6,22.47,22.53,108814,0.0,1.0
2017-06-09,22.59,22.6356,22.53,22.54,698545,22.59,22.6356,22.53,22.54,698545,0.0,1.0
2017-06-12,22.28,22.54,22.28,22.49,387488,22.28,22.54,22.28,22.49,387488,0.0,1.0
2017-06-13,22.34,22.3554,22.2365,22.27,160012,22.34,22.3554,22.2365,22.27,160012,0.0,1.0
2017-06-14,22.02,22.39,22.01,22.36,214320,22.02,22.39,22.01,22.36,214320,0.0,1.0
2017-06-15,22.14,22.14,21.91,21.97,138439,22.14,22.14,21.91,21.97,138439,0.0,1.0
2017-06-16,22.23,22.239,22.1401,22.22,137253,22.23,22.239,22.1401,22.22,137253,0.0,1.0
2017-06-19,22.03,22.19,22.03,22.18,1513308,22.03,22.19,22.03,22.18,1513308,0.0,1.0
2017-06-20,21.87,21.92,21.7699,21.92,370120,21.87,21.92,21.7699,21.92,370120,0.0,1.0
2017-06-21,21.69,21.94,21.65,21.94,256114,21.69,21.94,21.65,21.94,256114,0.0,1.0
2017-06-22,21.62,21.77,21.6101,21.77,218926,21.62,21.77,21.6101,21.77,218926,0.0,1.0
2017-06-23,21.72,21.77,21.652,21.74,100911,21.72,21.77,21.652,21.74,100911,0.0,1.0
2017-06-26,21.81,21.82,21.67,21.75,98507,21.81,21.82,21.67,21.75,98507,0.0,1.0
2017-06-27,21.98,22.04,21.91,21.93,178187,21.98,22.04,21.91,21.93,178187,0.0,1.0
2017-06-28,22.09,22.12,21.98,21.98,124341,22.09,22.12,21.98,21.98,124341,0.0,1.0
2017-06-29,22.23,22.33,22.21,22.21,82682,22.23,22.33,22.21,22.21,82682,0.0,1.0
2017-06-30,22.67,22.68,22.35,22.37,446267,22.67,22.68,22.35,22.37,446267,0.0,1.0
2017-07-03,22.81,22.9136,22.76,22.76,254779,22.81,22.9136,22.76,22.76,254779,0.0,1.0
2017-07-05,22.58,22.81,22.45,22.66,1347811,22.58,22.81,22.45,22.66,1347811,0.0,1.0
2017-07-06,22.57,22.656,22.15,22.57,301756,22.57,22.656,22.15,22.57,301756,0.0,1.0
2017-07-07,22.38,22.52,22.33,22.52,870664,22.38,22.52,22.33,22.52,870664,0.0,1.0
2017-07-10,22.58,22.61,22.48,22.49,87460,22.58,22.61,22.48,22.49,87460,0.0,1.0
2017-07-11,22.78,22.795,22.53,22.53,91852,22.78,22.795,22.53,22.53,91852,0.0,1.0
2017-07-12,22.65,22.8599,22.65,22.8,685575,22.65,22.8599,22.65,22.8,685575,0.0,1.0
2017-07-13,22.45,22.6001,22.4169,22.59,195791,22.45,22.6001,22.4169,22.59,195791,0.0,1.0
2017-07-14,22.71,22.72,22.58,22.58,275732,22.71,22.72,22.58,22.58,275732,0.0,1.0
2017-07-17,22.7,22.8029,22.681,22.75,71906,22.7,22.8029,22.681,22.75,71906,0.0,1.0
2017-07-18,22.82,22.97,22.79,22.97,159665,22.82,22.97,22.79,22.97,159665,0.0,1.0
2017-07-19,22.99,23.012,22.87,22.87,203372,22.99,23.012,22.87,22.87,203372,0.0,1.0
2017-07-20,22.98,23.13,22.97,23.07,87185,22.98,23.13,22.97,23.07,87185,0.0,1.0
2017-07-21,22.79,22.97,22.7566,22.97,78450,22.79,22.97,22.7566,22.97,78450,0.0,1.0
2017-07-24,22.68,22.74,22.61,22.69,89363,22.68,22.74,22.61,22.69,89363,0.0,1.0
2017-07-25,22.82,22.885,22.7763,22.88,188643,22.82,22.885,22.7763,22.88,188643,0.0,1.0
2017-07-26,23.03,23.05,22.78,22.78,121786,23.03,23.05,22.78,22.78,121786,0.0,1.0
2017-07-27,23.17,23.23,23.14,23.19,113210,23.17,23.23,23.14,23.19,113210,0.0,1.0
2017-07-28,23.27,23.33,23.23,23.26,236295,23.27,23.33,23.23,23.26,236295,0.0,1.0
2017-07-31,23.27,23.28,23.13,23.16,271521,23.27,23.28,23.13,23.16,271521,0.0,1.0
2017-08-01,22.95,23.13,22.88,23.13,79191,22.95,23.13,22.88,23.13,79191,0.0,1.0
2017-08-02,23.06,23.09,22.94,23.04,695486,23.06,23.09,22.94,23.04,695486,0.0,1.0
2017-08-03,22.89,23.05,22.89,23.0,98163,22.89,23.05,22.89,23.0,98163,0.0,1.0
2017-08-04,22.87,22.9,22.8,22.89,268325,22.87,22.9,22.8,22.89,268325,0.0,1.0
2017-08-07,23.01,23.02,22.87,22.88,106386,23.01,23.02,22.87,22.88,106386,0.0,1.0
2017-08-08,23.09,23.13,22.98,23.04,50873,23.09,23.13,22.98,23.04,50873,0.0,1.0
2017-08-09,23.25,23.25,23.155,23.19,324205,23.25,23.25,23.155,23.19,324205,0.0,1.0
2017-08-10,22.93,23.3749,22.93,23.31,302619,22.93,23.3749,22.93,23.31,302619,0.0,1.0
2017-08-11,23.0,23.03,22.9,22.91,1269816,23.0,23.03,22.9,22.91,1269816,0.0,1.0
2017-08-14,22.82,22.91,22.76,22.86,242296,22.82,22.91,22.76,22.86,242296,0.0,1.0
2017-08-15,22.61,22.659,22.595,22.62,121681,22.61,22.659,22.595,22.62,121681,0.0,1.0
2017-08-16,22.69,22.79,22.66,22.74,366263,22.69,22.79,22.66,22.74,366263,0.0,1.0
2017-08-17,22.63,22.69,22.57,22.65,200143,22.63,22.69,22.57,22.65,200143,0.0,1.0
2017-08-18,22.88,22.9,22.67,22.7,86538,22.88,22.9,22.67,22.7,86538,0.0,1.0
2017-08-21,22.8,22.88,22.79,22.82,95763,22.8,22.88,22.79,22.82,95763,0.0,1.0
2017-08-22,22.79,22.89,22.77,22.87,106661,22.79,22.89,22.77,22.87,106661,0.0,1.0
2017-08-23,22.89,22.91,22.78,22.83,58058,22.89,22.91,22.78,22.83,58058,0.0,1.0
2017-08-24,22.98,22.98,22.87,22.93,113405,22.98,22.98,22.87,22.93,113405,0.0,1.0
2017-08-25,22.89,23.0,22.84,23.0,85297,22.89,23.0,22.84,23.0,85297,0.0,1.0
2017-08-28,22.96,22.98,22.86,22.92,247281,22.96,22.98,22.86,22.92,247281,0.0,1.0
2017-08-29,22.92,23.03,22.9,22.96,100023,22.92,23.03,22.9,22.96,100023,0.0,1.0
2017-08-30,22.82,22.9,22.81,22.9,126933,22.82,22.9,22.81,22.9,126933,0.0,1.0
2017-08-31,23.31,23.33,22.91,22.91,111714,23.31,23.33,22.91,22.91,111714,0.0,1.0
2017-09-01,23.44,23.44,23.25,23.4,101114,23.44,23.44,23.25,23.4,101114,0.0,1.0
2017-09-05,23.49,23.6071,23.49,23.51,497703,23.49,23.6071,23.49,23.51,497703,0.0,1.0
2017-09-06,23.69,23.71,23.55,23.63,189660,23.69,23.71,23.55,23.63,189660,0.0,1.0
2017-09-07,23.67,23.73,23.62,23.73,321360,23.67,23.73,23.62,23.73,321360,0.0,1.0
2017-09-08,23.34,23.58,23.32,23.58,96840,23.34,23.58,23.32,23.58,96840,0.0,1.0
2017-09-11,23.38,23.41,23.3,23.34,1104701,23.38,23.41,23.3,23.34,1104701,0.0,1.0
2017-09-12,23.38,23.46,23.26,23.4,556968,23.38,23.46,23.26,23.4,556968,0.0,1.0
2017-09-13,23.43,23.45,23.34,23.35,135925,23.43,23.45,23.34,23.35,135925,0.0,1.0
2017-09-14,23.45,23.56,23.41,23.41,81761,23.45,23.56,23.41,23.41,81761,0.0,1.0
2017-09-15,23.5,23.51,23.37,23.44,88924,23.5,23.51,23.37,23.44,88924,0.0,1.0
2017-09-18,23.46,23.51,23.43,23.46,1045545,23.46,23.51,23.43,23.46,1045545,0.0,1.0
2017-09-19,23.41,23.58,23.33,23.58,69151,23.41,23.58,23.33,23.58,69151,0.0,1.0
2017-09-20,23.58,23.66,23.49,23.49,107749,23.58,23.66,23.49,23.49,107749,0.0,1.0
2017-09-21,23.33,23.42,23.31,23.41,154951,23.33,23.42,23.31,23.41,154951,0.0,1.0
2017-09-22,23.41,23.43,23.35,23.39,60212,23.41,23.43,23.35,23.39,60212,0.0,1.0
2017-09-25,23.56,23.58,23.35,23.35,348765,23.56,23.58,23.35,23.35,348765,0.0,1.0
2017-09-26,23.34,23.43,23.33,23.43,53258,23.34,23.43,23.33,23.43,53258,0.0,1.0
2017-09-27,23.37,23.39,23.29,23.38,50075,23.37,23.39,23.29,23.38,50075,0.0,1.0
2017-09-28,23.33,23.39,23.27,23.37,97268,23.33,23.39,23.27,23.37,97268,0.0,1.0
2017-09-29,23.26,23.33,23.24,23.26,84624,23.26,23.33,23.24,23.26,84624,0.0,1.0
2017-10-02,23.0,23.06,22.92,22.98,240345,23.0,23.06,22.92,22.98,240345,0.0,1.0
2017-10-03,23.04,23.09,23.02,23.02,1097747,23.04,23.09,23.02,23.02,1097747,0.0,1.0
2017-10-04,23.09,23.16,23.07,23.14,218821,23.09,23.16,23.07,23.14,218821,0.0,1.0
2017-10-05,23.28,23.36,23.24,23.24,68710,23.28,23.36,23.24,23.24,68710,0.0,1.0
2017-10-06,23.11,23.13,23.03,23.1,372689,23.11,23.13,23.03,23.1,372689,0.0,1.0
2017-10-09,23.15,23.19,23.12,23.13,102025,23.15,23.19,23.12,23.13,102025,0.0,1.0
2017-10-10,23.38,23.42,23.28,23.36,57902,23.38,23.42,23.28,23.36,57902,0.0,1.0
2017-10-11,23.39,23.4,23.34,23.4,63016,23.39,23.4,23.34,23.4,63016,0.0,1.0
2017-10-12,23.49,23.54,23.33,23.36,99710,23.49,23.54,23.33,23.36,99710,0.0,1.0
2017-10-13,23.71,23.73,23.62,23.67,66848,23.71,23.73,23.62,23.67,66848,0.0,1.0
2017-10-16,23.76,23.87,23.73,23.82,148885,23.76,23.87,23.73,23.82,148885,0.0,1.0
2017-10-17,23.61,23.71,23.57,23.7,536918,23.61,23.71,23.57,23.7,536918,0.0,1.0
2017-10-18,23.54,23.61,23.51,23.58,69668,23.54,23.61,23.51,23.58,69668,0.0,1.0
2017-10-19,23.56,23.61,23.47,23.47,77193,23.56,23.61,23.47,23.47,77193,0.0,1.0
2017-10-20,23.53,23.62,23.46,23.61,45884,23.53,23.62,23.46,23.61,45884,0.0,1.0
2017-10-23,23.65,23.67,23.58,23.59,38957,23.65,23.67,23.58,23.59,38957,0.0,1.0
2017-10-24,23.78,23.81,23.61,23.61,90612,23.78,23.81,23.61,23.61,90612,0.0,1.0
2017-10-25,23.73,23.81,23.72,23.75,241698,23.73,23.81,23.72,23.75,241698,0.0,1.0
2017-10-26,23.74,23.75,23.63,23.72,104417,23.74,23.75,23.63,23.72,104417,0.0,1.0
2017-10-27,23.76,23.76,23.52,23.55,77743,23.76,23.76,23.52,23.55,77743,0.0,1.0
2017-10-30,23.8,23.83,23.74,23.77,531192,23.8,23.83,23.74,23.77,531192,0.0,1.0
2017-10-31,23.86,23.87,23.72,23.79,198430,23.86,23.87,23.72,23.79,198430,0.0,1.0
2017-11-01,23.94,24.03,23.87,23.94,238733,23.94,24.03,23.87,23.94,238733,0.0,1.0
2017-11-02,24.01,24.02,23.91,24.0,109642,24.01,24.02,23.91,24.0,109642,0.0,1.0
2017-11-03,24.04,24.09,23.89,24.05,129770,24.04,24.09,23.89,24.05,129770,0.0,1.0
2017-11-06,24.46,24.49,24.14,24.16,325260,24.46,24.49,24.14,24.16,325260,0.0,1.0
2017-11-07,24.26,24.34,24.22,24.34,53625,24.26,24.34,24.22,24.34,53625,0.0,1.0
2017-11-08,24.26,24.39,24.22,24.3,96346,24.26,24.39,24.22,24.3,96346,0.0,1.0
2017-11-09,24.23,24.33,24.21,24.22,252512,24.23,24.33,24.21,24.22,252512,0.0,1.0
2017-11-10,24.2,24.28,24.13,24.23,53717,24.2,24.28,24.13,24.23,53717,0.0,1.0
2017-11-13,24.14,24.25,24.12,24.2,43289,24.14,24.25,24.12,24.2,43289,0.0,1.0
2017-11-14,23.76,24.05,23.74,24.05,207902,23.76,24.05,23.74,24.05,207902,0.0,1.0
2017-11-15,23.77,23.8,23.69,23.75,286310,23.77,23.8,23.69,23.75,286310,0.0,1.0
2017-11-16,23.68,23.79,23.66,23.78,60996,23.68,23.79,23.66,23.78,60996,0.0,1.0
2017-11-17,24.03,24.04,23.77,23.77,86537,24.03,24.04,23.77,23.77,86537,0.0,1.0
2017-11-20,23.81,23.83,23.75,23.82,97819,23.81,23.83,23.75,23.82,97819,0.0,1.0
2017-11-21,23.92,23.97,23.87,23.91,206832,23.92,23.97,23.87,23.91,206832,0.0,1.0
2017-11-22,24.09,24.11,24.0,24.05,99404,24.09,24.11,24.0,24.05,99404,0.0,1.0
2017-11-24,24.09,24.42,24.05,24.42,51768,24.09,24.42,24.05,24.42,51768,0.0,1.0
2017-11-27,24.04,24.11,23.96,24.11,113695,24.04,24.11,23.96,24.11,113695,0.0,1.0
2017-11-28,24.02,24.03,23.93,24.01,774502,24.02,24.03,23.93,24.01,774502,0.0,1.0
2017-11-29,23.93,24.0589,23.85,23.99,447084,23.93,24.0589,23.85,23.99,447084,0.0,1.0
2017-11-30,23.69,23.9028,23.67,23.89,415278,23.69,23.9028,23.67,23.89,415278,0.0,1.0
2017-12-01,23.95,24.07,23.85,23.87,1050941,23.95,24.07,23.85,23.87,1050941,0.0,1.0
2017-12-04,23.68,23.84,23.68,23.84,1239379,23.68,23.84,23.68,23.84,1239379,0.0,1.0
2017-12-05,23.5,23.59,23.46,23.53,215950,23.5,23.59,23.46,23.53,215950,0.0,1.0
2017-12-06,23.2,23.48,23.17,23.48,124906,23.2,23.48,23.17,23.48,124906,0.0,1.0
2017-12-07,23.05,23.12,23.0363,23.09,135731,23.05,23.12,23.0363,23.09,135731,0.0,1.0
2017-12-08,23.16,23.22,23.1,23.22,96094,23.16,23.22,23.1,23.22,96094,0.0,1.0
2017-12-11,23.19,23.25,23.15,23.16,1285942,23.19,23.25,23.15,23.16,1285942,0.0,1.0
2017-12-12,23.02,23.21,22.96,23.21,947818,23.02,23.21,22.96,23.21,947818,0.0,1.0
2017-12-13,23.04,23.08,22.9799,23.08,423533,23.04,23.08,22.9799,23.08,423533,0.0,1.0
2017-12-14,23.11,23.13,23.01,23.1,486621,23.11,23.13,23.01,23.1,486621,0.0,1.0
2017-12-15,23.19,23.27,23.14,23.15,151120,23.19,23.27,23.14,23.15,151120,0.0,1.0
2017-12-18,23.28,23.39,23.2701,23.31,265227,23.28,23.39,23.2701,23.31,265227,0.0,1.0
2017-12-19,23.35,23.4076,23.31,23.37,300956,23.35,23.4076,23.31,23.37,300956,0.0,1.0
2017-12-20,23.47,23.499,23.3958,23.475,603657,23.47,23.499,23.3958,23.475,603657,0.0,1.0
2017-12-21,23.53,23.5599,23.42,23.43,293171,23.53,23.5599,23.42,23.43,293171,0.0,1.0
2017-12-22,23.69,23.7,23.5947,23.61,400576,23.69,23.7,23.5947,23.61,400576,0.0,1.0
2017-12-26,23.97,24.04,23.8,23.81,808655,23.97,24.04,23.8,23.81,808655,0.0,1.0
2017-12-27,24.12,24.1362,24.05,24.05,319094,24.12,24.1362,24.05,24.05,319094,0.0,1.0
2017-12-28,24.33,24.33,24.23,24.24,370047,24.33,24.33,24.23,24.24,370047,0.0,1.0
2017-12-29,24.41,24.52,24.38,24.43,322330,24.41,24.52,24.38,24.43,322330,0.0,1.0
2018-01-02,24.58,24.63,24.52,24.55,883416,24.58,24.63,24.52,24.55,883416,0.0,1.0
2018-01-03,24.6,24.62,24.52,24.59,273664,24.6,24.62,24.52,24.59,273664,0.0,1.0
2018-01-04,24.57,24.6466,24.5501,24.61,157126,24.57,24.6466,24.5501,24.61,157126,0.0,1.0
2018-01-05,24.42,24.45,24.3664,24.43,155019,24.42,24.45,24.3664,24.43,155019,0.0,1.0
2018-01-08,24.36,24.4,24.2633,24.39,240549,24.36,24.4,24.2633,24.39,240549,0.0,1.0
2018-01-09,24.5,24.5,24.27,24.35,926184,24.5,24.5,24.27,24.35,926184,0.0,1.0
2018-01-10,24.5,24.59,24.44,24.59,608960,24.5,24.59,24.44,24.59,608960,0.0,1.0
2018-01-11,24.51,24.61,24.5,24.55,283674,24.51,24.61,24.5,24.55,283674,0.0,1.0
2018-01-12,24.71,24.72,24.53,24.58,309849,24.71,24.72,24.53,24.58,309849,0.0,1.0
2018-01-16,24.57,24.606,24.49,24.55,454782,24.57,24.606,24.49,24.55,454782,0.0,1.0
2018-01-17,24.67,24.715,24.56,24.6,634602,24.67,24.715,24.56,24.6,634602,0.0,1.0
2018-01-18,24.63,24.7,24.545,24.65,288676,24.63,24.7,24.545,24.65,288676,0.0,1.0
2018-01-19,24.62,24.72,24.59,24.64,805319,24.62,24.72,24.59,24.64,805319,0.0,1.0
2018-01-22,24.75,24.75,24.65,24.68,874863,24.75,24.75,24.65,24.68,874863,0.0,1.0
2018-01-23,24.87,24.92,24.72,24.79,380972,24.87,24.92,24.72,24.79,380972,0.0,1.0
2018-01-24,25.25,25.26,24.98,24.98,737303,25.25,25.26,24.98,24.98,737303,0.0,1.0
2018-01-25,25.14,25.41,25.075,25.39,936078,25.14,25.41,25.075,25.39,936078,0.0,1.0
2018-01-26,25.32,25.38,25.2,25.21,525037,25.32,25.38,25.2,25.21,525037,0.0,1.0
2018-01-29,25.27,25.32,25.18,25.27,652178,25.27,25.32,25.18,25.27,652178,0.0,1.0
2018-01-30,25.15,25.3,25.1,25.3,1035281,25.15,25.3,25.1,25.3,1035281,0.0,1.0
2018-01-31,25.02,25.1,24.93,25.1,648493,25.02,25.1,24.93,25.1,648493,0.0,1.0
2018-02-01,25.13,25.15,24.9101,24.96,2627839,25.13,25.15,24.9101,24.96,2627839,0.0,1.0
2018-02-02,24.76,24.93,24.69,24.93,1079540,24.76,24.93,24.69,24.93,1079540,0.0,1.0
2018-02-05,24.54,24.78,24.52,24.7,716877,24.54,24.78,24.52,24.7,716877,0.0,1.0
2018-02-06,24.52,24.57,24.42,24.45,553342,24.52,24.57,24.42,24.45,553342,0.0,1.0
2018-02-07,24.18,24.48,24.14,24.44,489841,24.18,24.48,24.14,24.44,489841,0.0,1.0
2018-02-08,24.04,24.27,24.03,24.24,363644,24.04,24.27,24.03,24.24,363644,0.0,1.0
2018-02-09,23.76,23.93,23.5845,23.93,1265162,23.76,23.93,23.5845,23.93,1265162,0.0,1.0
2018-02-12,23.94,23.9859,23.88,23.88,591882,23.94,23.9859,23.88,23.88,591882,0.0,1.0
2018-02-13,24.1,24.13,23.96,23.96,495681,24.1,24.13,23.96,23.96,495681,0.0,1.0
2018-02-14,24.46,24.49,23.9901,24.03,556308,24.46,24.49,23.9901,24.03,556308,0.0,1.0
2018-02-15,24.58,24.58,24.2901,24.4,486255,24.58,24.58,24.2901,24.4,486255,0.0,1.0
2018-02-16,24.49,24.57,24.44,24.5,630592,24.49,24.57,24.44,24.5,630592,0.0,1.0
2018-02-20,24.43,24.63,24.42,24.62,625424,24.43,24.63,24.42,24.62,625424,0.0,1.0
2018-02-21,24.44,24.58,24.44,24.48,612271,24.44,24.58,24.44,24.48,612271,0.0,1.0
2018-02-22,24.64,24.695,24.4998,24.55,467926,24.64,24.695,24.4998,24.55,467926,0.0,1.0
2018-02-23,24.72,24.72,24.57,24.62,474625,24.72,24.72,24.57,24.62,474625,0.0,1.0
2018-02-26,24.82,24.8665,24.72,24.8,603925,24.82,24.8665,24.72,24.8,603925,0.0,1.0
2018-02-27,24.66,24.77,24.6227,24.7,420103,24.66,24.77,24.6227,24.7,420103,0.0,1.0
2018-02-28,24.49,24.78,24.47,24.74,573745,24.49,24.78,24.47,24.74,573745,0.0,1.0
2018-03-01,24.63,24.64,24.3,24.39,639326,24.63,24.64,24.3,24.39,639326,0.0,1.0
2018-03-02,24.55,24.59,24.43,24.54,545473,24.55,24.59,24.43,24.54,545473,0.0,1.0
2018-03-05,24.67,24.71,24.4298,24.5,266014,24.67,24.71,24.4298,24.5,266014,0.0,1.0
2018-03-06,24.78,24.8256,24.73,24.8,537325,24.78,24.8256,24.73,24.8,537325,0.0,1.0
2018-03-07,24.52,24.7358,24.464,24.68,313450,24.52,24.7358,24.464,24.68,313450,0.0,1.0
2018-03-08,24.37,24.45,24.2865,24.45,327544,24.37,24.45,24.2865,24.45,327544,0.0,1.0
2018-03-09,24.45,24.4846,24.3257,24.35,190190,24.45,24.4846,24.3257,24.35,190190,0.0,1.0
2018-03-12,24.38,24.42,24.2736,24.42,151318,24.38,24.42,24.2736,24.42,151318,0.0,1.0
2018-03-13,24.41,24.55,24.39,24.41,228838,24.41,24.55,24.39,24.41,228838,0.0,1.0
2018-03-14,24.36,24.49,24.32,24.47,130818,24.36,24.49,24.32,24.47,130818,0.0,1.0
2018-03-15,24.25,24.37,24.2145,24.37,281332,24.25,24.37,24.2145,24.37,281332,0.0,1.0
2018-03-16,24.28,24.29,24.13,24.23,296096,24.28,24.29,24.13,24.23,296096,0.0,1.0
2018-03-19,24.03,24.15,23.965,24.15,179128,24.03,24.15,23.965,24.15,179128,0.0,1.0
2018-03-20,24.07,24.1552,24.01,24.08,190201,24.07,24.1552,24.01,24.08,190201,0.0,1.0
2018-03-21,24.37,24.42,24.2095,24.22,173478,24.37,24.42,24.2095,24.22,173478,0.0,1.0
2018-03-22,24.18,24.2807,24.1234,24.23,158394,24.18,24.2807,24.1234,24.23,158394,0.0,1.0
2018-03-23,24.25,24.3102,24.14,24.22,144507,24.25,24.3102,24.14,24.22,144507,0.0,1.0
2018-03-26,24.28,24.3562,24.2545,24.35,149445,24.28,24.3562,24.2545,24.35,149445,0.0,1.0
2018-03-27,24.16,24.32,24.1511,24.3,207748,24.16,24.32,24.1511,24.3,207748,0.0,1.0
2018-03-28,24.09,24.15,24.04,24.12,235947,24.09,24.15,24.04,24.12,235947,0.0,1.0
2018-03-29,24.35,24.38,24.1125,24.19,384874,24.35,24.38,24.1125,24.19,384874,0.0,1.0
2018-04-02,24.13,24.35,24.1,24.29,476848,24.13,24.35,24.1,24.29,476848,0.0,1.0
2018-04-03,24.2,24.28,24.18,24.2,1783717,24.2,24.28,24.18,24.2,1783717,0.0,1.0
2018-04-04,24.1,24.1,23.78,23.88,189936,24.1,24.1,23.78,23.88,189936,0.0,1.0
2018-04-05,24.22,24.234,24.06,24.06,156666,24.22,24.234,24.06,24.06,156666,0.0,1.0
2018-04-06,24.14,24.25,24.06,24.2,108521,24.14,24.25,24.06,24.2,108521,0.0,1.0
2018-04-09,24.47,24.519,24.28,24.28,148517,24.47,24.519,24.28,24.28,148517,0.0,1.0
2018-04-10,24.78,24.78,24.62,24.62,172517,24.78,24.78,24.62,24.62,172517,0.0,1.0
2018-04-11,24.86,25.03,24.8,24.81,171642,24.86,25.03,24.8,24.81,171642,0.0,1.0
2018-04-12,24.81,24.84,24.67,24.69,261993,24.81,24.84,24.67,24.69,261993,0.0,1.0
2018-04-13,24.89,24.95,24.8601,24.95,169705,24.89,24.95,24.8601,24.95,169705,0.0,1.0
2018-04-16,24.8,25.01,24.8,25.01,126202,24.8,25.01,24.8,25.01,126202,0.0,1.0
2018-04-17,24.82,24.86,24.73,24.78,122440,24.82,24.86,24.73,24.78,122440,0.0,1.0
2018-04-18,25.29,25.33,25.17,25.28,219621,25.29,25.33,25.17,25.28,219621,0.0,1.0
2018-04-19,25.14,25.2799,25.1,25.27,180476,25.14,25.2799,25.1,25.27,180476,0.0,1.0
2018-04-20,25.09,25.12,24.92,24.97,283909,25.09,25.12,24.92,24.97,283909,0.0,1.0
2018-04-23,24.88,24.905,24.77,24.87,425136,24.88,24.905,24.77,24.87,425136,0.0,1.0
2018-04-24,24.845,24.96,24.8161,24.84,126876,24.845,24.96,24.8161,24.84,126876,0.0,1.0
2018-04-25,24.91,24.91,24.7568,24.77,234587,24.91,24.91,24.7568,24.77,234587,0.0,1.0
2018-04-26,24.97,25.01,24.87,25.0,305828,24.97,25.01,24.87,25.0,305828,0.0,1.0
2018-04-27,24.97,24.99,24.785,24.79,87434,24.97,24.99,24.785,24.79,87434,0.0,1.0
2018-04-30,24.99,25.08,24.885,24.9,260462,24.99,25.08,24.885,24.9,260462,0.0,1.0
2018-05-01,24.98,25.0,24.87,24.92,276123,24.98,25.0,24.87,24.92,276123,0.0,1.0
2018-05-02,24.97,25.05,24.91,24.92,270295,24.97,25.05,24.91,24.92,270295,0.0,1.0
2018-05-03,25.1,25.11,24.92,24.96,316672,25.1,25.11,24.92,24.96,316672,0.0,1.0
2018-05-04,25.16,25.2,25.01,25.03,231344,25.16,25.2,25.01,25.03,231344,0.0,1.0
2018-05-07,25.01,25.18,24.99,25.16,336711,25.01,25.18,24.99,25.16,336711,0.0,1.0
2018-05-08,25.11,25.15,24.8,25.13,133230,25.11,25.15,24.8,25.13,133230,0.0,1.0
2018-05-09,25.2,25.25,25.15,25.18,502614,25.2,25.25,25.15,25.18,502614,0.0,1.0
2018-05-10,25.3,25.35,25.16,25.3,141276,25.3,25.35,25.16,25.3,141276,0.0,1.0
2018-05-11,25.14,25.28,25.1366,25.28,86880,25.14,25.28,25.1366,25.28,86880,0.0,1.0
2018-05-14,25.27,25.31,25.14,25.14,102868,25.27,25.31,25.14,25.14,102868,0.0,1.0
2018-05-15,25.185,25.22,25.05,25.18,192755,25.185,25.22,25.05,25.18,192755,0.0,1.0
2018-05-16,25.2,25.22,25.105,25.14,139619,25.2,25.22,25.105,25.14,139619,0.0,1.0
2018-05-17,25.27,25.39,25.239,25.32,72341,25.27,25.39,25.239,25.32,72341,0.0,1.0
2018-05-18,25.28,25.389,25.27,25.27,163899,25.28,25.389,25.27,25.27,163899,0.0,1.0
2018-05-21,25.49,25.5,25.33,25.41,171589,25.49,25.5,25.33,25.41,171589,0.0,1.0
2018-05-22,25.57,25.73,25.565,25.7,174888,25.57,25.73,25.565,25.7,174888,0.0,1.0
2018-05-23,25.68,25.69,25.51,25.55,175815,25.68,25.69,25.51,25.55,175815,0.0,1.0
2018-05-24,25.67,25.79,25.65,25.74,117485,25.67,25.79,25.65,25.74,117485,0.0,1.0
2018-05-25,25.465,25.59,25.4,25.59,193442,25.465,25.59,25.4,25.59,193442,0.0,1.0
2018-05-29,25.25,25.8,25.191,25.8,299328,25.25,25.8,25.191,25.8,299328,0.0,1.0
2018-05-30,25.45,25.45,25.25,25.31,140899,25.45,25.45,25.25,25.31,140899,0.0,1.0
2018-05-31,25.43,25.565,25.37,25.46,155453,25.43,25.565,25.37,25.46,155453,0.0,1.0
2018-06-01,25.3,25.3842,25.26,25.35,517639,25.3,25.3842,25.26,25.35,517639,0.0,1.0
2018-06-04,25.03,25.24,25.0,25.22,1822923,25.03,25.24,25.0,25.22,1822923,0.0,1.0
2018-06-05,25.05,25.11,24.92,24.97,1537137,25.05,25.11,24.92,24.97,1537137,0.0,1.0
2018-06-06,25.18,25.22,25.0872,25.17,576966,25.18,25.22,25.0872,25.17,576966,0.0,1.0
2018-06-07,25.18,25.29,25.13,25.26,111881,25.18,25.29,25.13,25.26,111881,0.0,1.0
2018-06-08,25.21,25.23,25.1,25.13,264063,25.21,25.23,25.1,25.13,264063,0.0,1.0
2018-06-11,25.09,25.2,25.07,25.15,443330,25.09,25.2,25.07,25.15,443330,0.0,1.0
2018-06-12,25.17,25.2061,25.06,25.12,144036,25.17,25.2061,25.06,25.12,144036,0.0,1.0
2018-06-13,25.21,25.23,24.97,24.97,299132,25.21,25.23,24.97,24.97,299132,0.0,1.0
2018-06-14,24.93,25.14,24.905,25.14,147977,24.93,25.14,24.905,25.14,147977,0.0,1.0
2018-06-15,24.47,24.7239,24.47,24.7,166925,24.47,24.7239,24.47,24.7,166925,0.0,1.0
2018-06-18,24.46,24.49,24.35,24.4,176643,24.46,24.49,24.35,24.4,176643,0.0,1.0
2018-06-19,24.15,24.15,23.87,24.1,303694,24.15,24.15,23.87,24.1,303694,0.0,1.0
2018-06-20,24.15,24.3,24.05,24.3,201494,24.15,24.3,24.05,24.3,201494,0.0,1.0
2018-06-21,24.08,24.1468,24.055,24.07,294186,24.08,24.1468,24.055,24.07,294186,0.0,1.0
2018-06-22,24.39,24.395,24.19,24.26,230468,24.39,24.395,24.19,24.26,230468,0.0,1.0
2018-06-25,23.99,24.1013,23.94,24.1,273721,23.99,24.1013,23.94,24.1,273721,0.0,1.0
2018-06-26,24.15,24.15,23.921,24.01,272296,24.15,24.15,23.921,24.01,272296,0.0,1.0
2018-06-27,24.23,24.36,24.21,24.28,95387,24.23,24.36,24.21,24.28,95387,0.0,1.0
2018-06-28,24.18,24.32,24.1299,24.3,210935,24.18,24.32,24.1299,24.3,210935,0.0,1.0
2018-06-29,24.35,24.46,24.23,24.23,173938,24.35,24.46,24.23,24.23,173938,0.0,1.0
2018-07-02,23.88,24.18,23.86,24.18,415543,23.88,24.18,23.86,24.18,415543,0.0,1.0
2018-07-03,23.89,24.09,23.84,24.05,2380022,23.89,24.09,23.84,24.05,2380022,0.0,1.0
2018-07-05,23.8,23.939,23.74,23.9,543108,23.8,23.939,23.74,23.9,543108,0.0,1.0
2018-07-06,23.98,24.0,23.66,23.66,417975,23.98,24.0,23.66,23.66,417975,0.0,1.0
2018-07-09,23.97,24.05,23.9,24.02,396264,23.97,24.05,23.9,24.02,396264,0.0,1.0
2018-07-10,23.82,24.14,23.78,24.14,2247169,23.82,24.14,23.78,24.14,2247169,0.0,1.0
2018-07-11,23.17,23.59,23.0923,23.59,681217,23.17,23.59,23.0923,23.59,681217,0.0,1.0
2018-07-12,23.27,23.3,23.1,23.22,2435360,23.27,23.3,23.1,23.22,2435360,0.0,1.0
2018-07-13,23.2,23.3091,23.1,23.18,211392,23.2,23.3091,23.1,23.18,211392,0.0,1.0
2018-07-16,22.96,23.1286,22.92,23.03,225640,22.96,23.1286,22.92,23.03,225640,0.0,1.0
2018-07-17,22.91,22.99,22.88,22.93,1752619,22.91,22.99,22.88,22.93,1752619,0.0,1.0
2018-07-18,23.02,23.07,22.69,22.7,266157,23.02,23.07,22.69,22.7,266157,0.0,1.0
2018-07-19,23.01,23.075,22.87,22.89,354689,23.01,23.075,22.87,22.89,354689,0.0,1.0
2018-07-20,23.19,23.23,23.1182,23.15,227092,23.19,23.23,23.1182,23.15,227092,0.0,1.0
2018-07-23,23.18,23.31,23.1413,23.31,312908,23.18,23.31,23.1413,23.31,312908,0.0,1.0
2018-07-24,23.33,23.45,23.25,23.25,440453,23.33,23.45,23.25,23.25,440453,0.0,1.0
2018-07-25,23.69,23.69,23.45,23.52,513535,23.69,23.69,23.45,23.52,513535,0.0,1.0
2018-07-26,23.58,23.71,23.57,23.71,212351,23.58,23.71,23.57,23.71,212351,0.0,1.0
2018-07-27,23.57,23.7,23.52,23.59,397694,23.57,23.7,23.52,23.59,397694,0.0,1.0
2018-07-30,23.72,23.8033,23.7,23.7,231934,23.72,23.8033,23.7,23.7,231934,0.0,1.0
2018-07-31,23.74,23.86,23.73,23.73,770121,23.74,23.86,23.73,23.73,770121,0.0,1.0
2018-08-01,23.37,23.55,23.3533,23.52,2510799,23.37,23.55,23.3533,23.52,2510799,0.0,1.0
2018-08-02,23.46,23.61,23.29,23.36,280601,23.46,23.61,23.29,23.36,280601,0.0,1.0
2018-08-03,23.6,23.68,23.48,23.48,244290,23.6,23.68,23.48,23.48,244290,0.0,1.0
2018-08-06,23.64,23.73,23.56,23.58,256830,23.64,23.73,23.56,23.58,256830,0.0,1.0
2018-08-07,23.78,23.85,23.75,23.85,93139,23.78,23.85,23.75,23.85,93139,0.0,1.0
2018-08-08,23.68,23.82,23.6,23.82,153504,23.68,23.82,23.6,23.82,153504,0.0,1.0
2018-08-09,23.59,23.76,23.57,23.73,180597,23.59,23.76,23.57,23.73,180597,0.0,1.0
2018-08-10,23.37,23.685,23.37,23.55,150230,23.37,23.685,23.37,23.55,150230,0.0,1.0
2018-08-13,23.19,23.28,23.0149,23.2,364851,23.19,23.28,23.0149,23.2,364851,0.0,1.0
2018-08-14,23.25,23.36,23.21,23.31,482832,23.25,23.36,23.21,23.31,482832,0.0,1.0
2018-08-15,22.73,22.98,22.671,22.98,516133,22.73,22.98,22.671,22.98,516133,0.0,1.0
2018-08-16,22.96,23.07,22.92,22.92,1224737,22.96,23.07,22.92,22.92,1224737,0.0,1.0
2018-08-17,23.19,23.2,22.07,22.07,138336,23.19,23.2,22.07,22.07,138336,0.0,1.0
2018-08-20,23.13,23.18,23.0985,23.18,218879,23.13,23.18,23.0985,23.18,218879,0.0,1.0
2018-08-21,23.14,23.25,23.12,23.22,421757,23.14,23.25,23.12,23.22,421757,0.0,1.0
2018-08-22,23.2,23.2766,23.11,23.24,401101,23.2,23.2766,23.11,23.24,401101,0.0,1.0
2018-08-23,23.03,23.1342,23.01,23.01,193983,23.03,23.1342,23.01,23.01,193983,0.0,1.0
2018-08-24,23.2,23.35,23.185,23.28,214730,23.2,23.35,23.185,23.28,214730,0.0,1.0
2018-08-27,23.25,23.29,23.15,23.15,395216,23.25,23.29,23.15,23.15,395216,0.0,1.0
2018-08-28,23.09,23.326,23.0809,23.32,438373,23.09,23.326,23.0809,23.32,438373,0.0,1.0
2018-08-29,23.3,23.31,23.13,23.22,361385,23.3,23.31,23.13,23.22,361385,0.0,1.0
2018-08-30,23.18,23.3,23.142,23.3,280581,23.18,23.3,23.142,23.3,280581,0.0,1.0
2018-08-31,23.27,23.37,23.2225,23.28,248604,23.27,23.37,23.2225,23.28,248604,0.0,1.0
2018-09-04,23.03,23.1225,22.98,23.07,330757,23.03,23.1225,22.98,23.07,330757,0.0,1.0
2018-09-05,22.94,23.08,22.9215,23.05,451462,22.94,23.08,22.9215,23.05,451462,0.0,1.0
2018-09-06,22.88,23.045,22.77,22.99,402617,22.88,23.045,22.77,22.99,402617,0.0,1.0
2018-09-07,22.93,22.93,22.78,22.79,264794,22.93,22.93,22.78,22.79,264794,0.0,1.0
2018-09-10,23.03,23.0609,22.97,23.0,226627,23.03,23.0609,22.97,23.0,226627,0.0,1.0
2018-09-11,23.02,23.0499,22.85,22.92,752061,23.02,23.0499,22.85,22.92,752061,0.0,1.0
2018-09-12,23.2,23.3,23.1,23.12,335989,23.2,23.3,23.1,23.12,335989,0.0,1.0
2018-09-13,22.95,23.19,22.91,23.16,352953,22.95,23.19,22.91,23.16,352953,0.0,1.0
2018-09-14,22.81,22.96,22.78,22.9,246508,22.81,22.96,22.78,22.9,246508,0.0,1.0
2018-09-17,22.76,22.92,22.75,22.85,164266,22.76,22.92,22.75,22.85,164266,0.0,1.0
2018-09-18,22.96,23.0,22.87,22.93,316099,22.96,23.0,22.87,22.93,316099,0.0,1.0
2018-09-19,23.14,23.17,23.02,23.02,111126,23.14,23.17,23.02,23.02,111126,0.0,1.0
2018-09-20,23.32,23.36,23.17,23.23,207677,23.32,23.36,23.17,23.23,207677,0.0,1.0
2018-09-21,23.51,23.555,23.391,23.4,110269,23.51,23.555,23.391,23.4,110269,0.0,1.0
2018-09-24,23.63,23.698,23.5829,23.61,218470,23.63,23.698,23.5829,23.61,218470,0.0,1.0
2018-09-25,23.69,23.7924,23.65,23.69,125898,23.69,23.7924,23.65,23.69,125898,0.0,1.0
2018-09-26,23.55,23.73,23.55,23.66,200216,23.55,23.73,23.55,23.66,200216,0.0,1.0
2018-09-27,23.62,23.64,23.34,23.59,81104,23.62,23.64,23.34,23.59,81104,0.0,1.0
2018-09-28,23.76,23.8799,23.64,23.64,660114,23.76,23.8799,23.64,23.64,660114,0.0,1.0
2018-10-01,24.15,24.183,23.77,23.77,1575990,24.15,24.183,23.77,23.77,1575990,0.0,1.0
2018-10-02,24.38,24.43,24.3,24.32,193453,24.38,24.43,24.3,24.32,193453,0.0,1.0
2018-10-03,24.59,24.6534,24.42,24.47,190702,24.59,24.6534,24.42,24.47,190702,0.0,1.0
2018-10-04,24.31,24.62,24.2489,24.59,113731,24.31,24.62,24.2489,24.59,113731,0.0,1.0
2018-10-05,24.3,24.37,24.24,24.37,126640,24.3,24.37,24.24,24.37,126640,0.0,1.0
2018-10-08,24.33,24.35,24.21,24.22,143266,24.33,24.35,24.21,24.22,143266,0.0,1.0
2018-10-09,24.43,24.45,24.28,24.36,516767,24.43,24.45,24.28,24.36,516767,0.0,1.0
2018-10-10,24.06,24.41,24.06,24.41,330698,24.06,24.41,24.06,24.41,330698,0.0,1.0
2018-10-11,23.96,24.1119,23.92,23.96,266449,23.96,24.1119,23.92,23.96,266449,0.0,1.0
2018-10-12,24.11,24.1709,24.02,24.15,102480,24.11,24.1709,24.02,24.15,102480,0.0,1.0
2018-10-15,24.37,24.39,24.2,24.22,270216,24.37,24.39,24.2,24.22,270216,0.0,1.0
2018-10-16,24.34,24.41,24.3,24.31,220771,24.34,24.41,24.3,24.31,220771,0.0,1.0
2018-10-17,24.27,24.38,24.1675,24.32,104563,24.27,24.38,24.1675,24.32,104563,0.0,1.0
2018-10-18,23.94,24.0965,23.9267,24.06,185442,23.94,24.0965,23.9267,24.06,185442,0.0,1.0
2018-10-19,24.04,24.16,24.0,24.03,150802,24.04,24.16,24.0,24.03,150802,0.0,1.0
2018-10-22,23.97,23.99,23.9291,23.96,174332,23.97,23.99,23.9291,23.96,174332,0.0,1.0
2018-10-23,23.77,23.888,23.72,23.82,154065,23.77,23.888,23.72,23.82,154065,0.0,1.0
2018-10-24,23.61,23.87,23.605,23.87,207884,23.61,23.87,23.605,23.87,207884,0.0,1.0
2018-10-25,23.56,23.69,23.56,23.63,188292,23.56,23.69,23.56,23.63,188292,0.0,1.0
2018-10-26,23.76,23.77,23.48,23.48,277264,23.76,23.77,23.48,23.48,277264,0.0,1.0
2018-10-29,23.44,23.65,23.42,23.62,291058,23.44,23.65,23.42,23.62,291058,0.0,1.0
2018-10-30,23.29,23.39,23.23,23.34,129987,23.29,23.39,23.23,23.34,129987,0.0,1.0
2018-10-31,23.16,23.33,23.1234,23.24,255481,23.16,23.33,23.1234,23.24,255481,0.0,1.0
2018-11-01,23.24,23.43,23.2,23.26,1585345,23.24,23.43,23.2,23.26,1585345,0.0,1.0
2018-11-02,23.36,23.4,23.24,23.27,213631,23.36,23.4,23.24,23.27,213631,0.0,1.0
2018-11-05,23.45,23.616,23.4132,23.52,307102,23.45,23.616,23.4132,23.52,307102,0.0,1.0
2018-11-06,23.31,23.48,23.2351,23.43,196599,23.31,23.48,23.2351,23.43,196599,0.0,1.0
2018-11-07,23.3,23.48,23.2221,23.33,241254,23.3,23.48,23.2221,23.33,241254,0.0,1.0
2018-11-08,23.17,23.29,23.08,23.29,285183,23.17,23.29,23.08,23.29,285183,0.0,1.0
2018-11-09,23.01,23.19,22.94,23.02,787882,23.01,23.19,22.94,23.02,787882,0.0,1.0
2018-11-12,23.07,23.23,23.029,23.14,152237,23.07,23.23,23.029,23.14,152237,0.0,1.0
2018-11-13,22.84,23.17,22.8,23.1,444930,22.84,23.17,22.8,23.1,444930,0.0,1.0
2018-11-14,23.67,23.73,23.26,23.32,897053,23.67,23.73,23.26,23.32,897053,0.0,1.0
2018-11-15,22.96,23.43,22.95,23.36,375218,22.96,23.43,22.95,23.36,375218,0.0,1.0
2018-11-16,23.5,23.52,23.11,23.11,337205,23.5,23.52,23.11,23.11,337205,0.0,1.0
2018-11-19,23.59,23.74,23.3183,23.46,360500,23.59,23.74,23.3183,23.46,360500,0.0,1.0
2018-11-20,23.13,23.43,22.86,23.42,1943838,23.13,23.43,22.86,23.42,1943838,0.0,1.0
2018-11-21,23.23,23.56,23.19,23.24,689715,23.23,23.56,23.19,23.24,689715,0.0,1.0
2018-11-23,22.8,22.92,22.75,22.92,268961,22.8,22.92,22.75,22.92,268961,0.0,1.0
2018-11-26,22.61,22.67,22.47,22.53,514127,22.61,22.67,22.47,22.53,514127,0.0,1.0
2018-11-27,22.51,22.56,22.4,22.51,570080,22.51,22.56,22.4,22.51,570080,0.0,1.0
2018-11-28,22.92,23.05,22.65,22.68,423211,22.92,23.05,22.65,22.68,423211,0.0,1.0
2018-11-29,22.96,23.0555,22.84,22.93,608627,22.96,23.0555,22.84,22.93,608627,0.0,1.0
2018-11-30,22.95,22.97,22.73,22.81,1337511,22.95,22.97,22.73,22.81,1337511,0.0,1.0
2018-12-03,23.09,23.232,23.016,23.13,480480,23.09,23.232,23.016,23.13,480480,0.0,1.0
2018-12-04,23.22,23.385,23.2,23.3,398046,23.22,23.385,23.2,23.3,398046,0.0,1.0
2018-12-06,22.99,22.99,22.7,22.79,1090153,22.99,22.99,22.7,22.79,1090153,0.0,1.0
2018-12-07,23.3,23.47,23.28,23.3,490672,23.3,23.47,23.28,23.3,490672,0.0,1.0
2018-12-10,23.04,23.225,22.97,23.14,697585,23.04,23.225,22.97,23.14,697585,0.0,1.0
2018-12-11,23.01,23.17,22.9368,23.17,1102000,23.01,23.17,22.9368,23.17,1102000,0.0,1.0
2018-12-12,22.86,23.0639,22.825,22.96,689746,22.86,23.0639,22.825,22.96,689746,0.0,1.0
2018-12-13,23.03,23.0401,22.1369,22.98,519732,23.03,23.0401,22.1369,22.98,519732,0.0,1.0
2018-12-14,22.55,22.9,22.54,22.9,708397,22.55,22.9,22.54,22.9,708397,0.0,1.0
2018-12-17,22.2,22.52,22.16,22.52,554314,22.2,22.52,22.16,22.52,554314,0.0,1.0
2018-12-18,22.04,22.3,21.99,22.23,694704,22.04,22.3,21.99,22.23,694704,0.0,1.0
2018-12-19,22.0,22.13,21.95,21.97,922212,22.0,22.13,21.95,21.97,922212,0.0,1.0
2018-12-20,21.89,22.16,21.81,22.1,1314864,21.89,22.16,21.81,22.1,1314864,0.0,1.0
2018-12-21,21.67,21.79,21.63,21.74,1614822,21.67,21.79,21.63,21.74,1614822,0.0,1.0
2018-12-24,21.47,21.583,21.45,21.57,694625,21.47,21.583,21.45,21.57,694625,0.0,1.0
2018-12-26,21.65,21.66,20.38,21.22,1410450,21.65,21.66,20.38,21.22,1410450,0.0,1.0
2018-12-27,21.54,21.55,21.4,21.4,1717267,21.54,21.55,21.4,21.4,1717267,0.0,1.0
2018-12-28,21.4,21.49,21.36,21.43,1102329,21.4,21.49,21.36,21.43,1102329,0.0,1.0
2018-12-31,21.22,21.34,21.09,21.32,2009683,21.22,21.34,21.09,21.32,2009683,0.0,1.0
2019-01-02,21.24,21.46,20.99,20.99,577707,21.24,21.46,20.99,20.99,577707,0.0,1.0
2019-01-03,21.41,21.41,21.14,21.37,303640,21.41,21.41,21.14,21.37,303640,0.0,1.0
2019-01-04,21.69,21.71,21.57,21.61,683410,21.69,21.71,21.57,21.61,683410,0.0,1.0
2019-01-07,21.75,21.88,21.73,21.78,446673,21.75,21.88,21.73,21.78,446673,0.0,1.0
2019-01-08,21.87,21.9666,21.83,21.87,325223,21.87,21.9666,21.83,21.87,325223,0.0,1.0
2019-01-09,22.18,22.21,21.98,22.13,288385,22.18,22.21,21.98,22.13,288385,0.0,1.0
2019-01-10,22.03,22.11,22.0,22.08,1679627,22.03,22.11,22.0,22.08,1679627,0.0,1.0
2019-01-11,22.11,22.1499,21.99,22.06,262169,22.11,22.1499,21.99,22.06,262169,0.0,1.0
2019-01-14,22.16,22.26,22.12,22.12,328913,22.16,22.26,22.12,22.12,328913,0.0,1.0
2019-01-15,22.24,22.37,22.1701,22.28,330904,22.24,22.37,22.1701,22.28,330904,0.0,1.0
2019-01-16,22.29,22.41,22.215,22.36,274019,22.29,22.41,22.215,22.36,274019,0.0,1.0
2019-01-17,22.4,22.42,22.09,22.09,225339,22.4,22.42,22.09,22.09,225339,0.0,1.0
2019-01-18,22.58,22.65,22.33,22.41,472169,22.58,22.65,22.33,22.41,472169,0.0,1.0
2019-01-22,22.27,22.38,22.16,22.37,541864,22.27,22.38,22.16,22.37,541864,0.0,1.0
2019-01-23,22.26,22.37,22.1734,22.34,1029246,22.26,22.37,22.1734,22.34,1029246,0.0,1.0
2019-01-24,22.31,22.37,22.24,22.26,544473,22.31,22.37,22.24,22.26,544473,0.0,1.0
2019-01-25,22.54,22.57,22.33,22.35,298745,22.54,22.57,22.33,22.35,298745,0.0,1.0
2019-01-28,22.19,22.22,22.13,22.18,555973,22.19,22.22,22.13,22.18,555973,0.0,1.0
2019-01-29,22.39,22.42,22.322,22.33,265318,22.39,22.42,22.322,22.33,265318,0.0,1.0
2019-01-30,22.56,22.6028,22.48,22.48,508220,22.56,22.6028,22.48,22.48,508220,0.0,1.0
2019-01-31,22.43,22.76,22.43,22.68,403505,22.43,22.76,22.43,22.68,403505,0.0,1.0
2019-02-01,22.56,22.61,22.5,22.5,3067168,22.56,22.61,22.5,22.5,3067168,0.0,1.0
2019-02-04,22.6,22.62,22.33,22.41,253601,22.6,22.62,22.33,22.41,253601,0.0,1.0
2019-02-05,22.53,22.6,22.5,22.5,341636,22.53,22.6,22.5,22.5,341636,0.0,1.0
2019-02-06,22.52,22.59,22.4335,22.49,693214,22.52,22.59,22.4335,22.49,693214,0.0,1.0
2019-02-07,22.28,22.47,22.17,22.47,501594,22.28,22.47,22.17,22.47,501594,0.0,1.0
2019-02-08,22.26,22.35,22.1919,22.35,704347,22.26,22.35,22.1919,22.35,704347,0.0,1.0
2019-02-11,22.12,22.18,22.07,22.12,384318,22.12,22.18,22.07,22.12,384318,0.0,1.0
2019-02-12,22.25,22.33,22.2001,22.27,1179227,22.25,22.33,22.2001,22.27,1179227,0.0,1.0
2019-02-13,22.3,22.37,22.26,22.26,263544,22.3,22.37,22.26,22.26,263544,0.0,1.0
2019-02-14,22.24,22.27,22.1436,22.24,349578,22.24,22.27,22.1436,22.24,349578,0.0,1.0
2019-02-15,22.59,22.6,22.3735,22.46,431054,22.59,22.6,22.3735,22.46,431054,0.0,1.0
2019-02-19,22.66,22.682,22.58,22.58,389639,22.66,22.682,22.58,22.58,389639,0.0,1.0
2019-02-20,22.76,22.85,22.63,22.63,313494,22.76,22.85,22.63,22.63,313494,0.0,1.0
2019-02-21,22.83,22.86,22.78,22.81,325689,22.83,22.86,22.78,22.81,325689,0.0,1.0
2019-02-22,22.9,22.9767,22.8915,22.96,144759,22.9,22.9767,22.8915,22.96,144759,0.0,1.0
2019-02-25,22.65,22.9,22.645,22.9,169101,22.65,22.9,22.645,22.9,169101,0.0,1.0
2019-02-26,22.66,22.72,22.62,22.66,293668,22.66,22.72,22.62,22.66,293668,0.0,1.0
2019-02-27,22.8,22.84,22.6892,22.76,274763,22.8,22.84,22.6892,22.76,274763,0.0,1.0
2019-02-28,22.7,22.82,22.6726,22.77,194675,22.7,22.82,22.6726,22.77,194675,0.0,1.0
2019-03-01,22.53,22.78,22.46,22.74,241500,22.53,22.78,22.46,22.74,241500,0.0,1.0
2019-03-04,22.54,22.6999,22.47,22.62,194974,22.54,22.6999,22.47,22.62,194974,0.0,1.0
2019-03-05,22.69,22.69,22.57,22.65,361446,22.69,22.69,22.57,22.65,361446,0.0,1.0
2019-03-06,22.53,22.61,22.48,22.61,225139,22.53,22.61,22.48,22.61,225139,0.0,1.0
2019-03-07,22.42,22.53,22.41,22.53,660452,22.42,22.53,22.41,22.53,660452,0.0,1.0
2019-03-08,22.44,22.45,22.2401,22.32,187343,22.44,22.45,22.2401,22.32,187343,0.0,1.0
2019-03-11,22.39,22.47,22.34,22.47,168748,22.39,22.47,22.34,22.47,168748,0.0,1.0
2019-03-12,22.58,22.611,22.5104,22.52,98958,22.58,22.611,22.5104,22.52,98958,0.0,1.0
2019-03-13,22.8,22.81,22.64,22.67,153370,22.8,22.81,22.64,22.67,153370,0.0,1.0
2019-03-14,22.69,22.78,22.69,22.75,118981,22.69,22.78,22.69,22.75,118981,0.0,1.0
2019-03-15,22.78,22.83,22.67,22.67,125658,22.78,22.83,22.67,22.67,125658,0.0,1.0
2019-03-18,22.89,22.93,22.82,22.86,213751,22.89,22.93,22.82,22.86,213751,0.0,1.0
2019-03-19,22.93,23.05,22.87,23.0,188417,22.93,23.05,22.87,23.0,188417,0.0,1.0
2019-03-20,23.13,23.14,22.93,22.97,217407,23.13,23.14,22.93,22.97,217407,0.0,1.0
2019-03-21,23.05,23.11,22.99,23.04,147051,23.05,23.11,22.99,23.04,147051,0.0,1.0
2019-03-22,22.85,22.96,22.77,22.93,248658,22.85,22.96,22.77,22.93,248658,0.0,1.0
2019-03-25,22.92,22.98,22.8,22.8,172285,22.92,22.98,22.8,22.8,172285,0.0,1.0
2019-03-26,22.96,23.035,22.93,23.0,766718,22.96,23.035,22.93,23.0,766718,0.0,1.0
2019-03-27,22.78,22.91,22.7,22.91,153198,22.78,22.91,22.7,22.91,153198,0.0,1.0
2019-03-28,22.67,22.6899,22.6,22.6,139363,22.67,22.6899,22.6,22.6,139363,0.0,1.0
2019-03-29,22.66,22.85,22.63,22.85,434335,22.66,22.85,22.63,22.85,434335,0.0,1.0
2019-04-01,22.83,22.895,22.78,22.8,332133,22.83,22.895,22.78,22.8,332133,0.0,1.0
2019-04-02,22.93,22.94,22.8,22.81,208978,22.93,22.94,22.8,22.81,208978,0.0,1.0
2019-04-03,23.01,23.0256,22.92,22.99,456072,23.01,23.0256,22.92,22.99,456072,0.0,1.0
2019-04-04,23.05,23.1167,22.95,22.96,109825,23.05,23.1167,22.95,22.96,109825,0.0,1.0
2019-04-05,23.09,23.1,22.9773,23.05,127231,23.09,23.1,22.9773,23.05,127231,0.0,1.0
2019-04-08,23.22,23.26,23.19,23.2,99445,23.22,23.26,23.19,23.2,99445,0.0,1.0
2019-04-09,23.16,23.21,23.14,23.2,95781,23.16,23.21,23.14,23.2,95781,0.0,1.0
2019-04-10,23.28,23.3273,23.19,23.22,169920,23.28,23.3273,23.19,23.22,169920,0.0,1.0
2019-04-11,23.07,23.22,23.02,23.22,134301,23.07,23.22,23.02,23.22,134301,0.0,1.0
2019-04-12,23.19,23.22,23.14,23.18,152989,23.19,23.22,23.14,23.18,152989,0.0,1.0
2019-04-15,23.07,23.1,23.03,23.06,213458,23.07,23.1,23.03,23.06,213458,0.0,1.0
2019-04-16,22.99,23.01,22.92,23.01,183217,22.99,23.01,22.92,23.01,183217,0.0,1.0
2019-04-17,22.85,23.0299,22.84,22.98,125183,22.85,23.0299,22.84,22.98,125183,0.0,1.0
2019-04-18,22.88,22.9,22.8,22.84,148443,22.88,22.9,22.8,22.84,148443,0.0,1.0
2019-04-22,22.97,23.1536,22.74,22.74,117926,22.97,23.1536,22.74,22.74,117926,0.0,1.0
2019-04-23,22.88,22.895,22.83,22.83,115187,22.88,22.895,22.83,22.83,115187,0.0,1.0
2019-04-24,22.78,22.89,22.7735,22.89,129921,22.78,22.89,22.7735,22.89,129921,0.0,1.0
2019-04-25,22.7,22.81,22.6966,22.79,215644,22.7,22.81,22.6966,22.79,215644,0.0,1.0
2019-04-26,22.55,22.69,22.52,22.68,167055,22.55,22.69,22.52,22.68,167055,0.0,1.0
2019-04-29,22.52,22.58,22.4704,22.57,137062,22.52,22.58,22.4704,22.57,137062,0.0,1.0
2019-04-30,22.55,22.64,22.47,22.63,101099,22.55,22.64,22.47,22.63,101099,0.0,1.0
2019-05-01,22.45,22.54,22.3701,22.47,166366,22.45,22.54,22.3701,22.47,166366,0.0,1.0
2019-05-02,22.23,22.32,22.16,22.32,108559,22.23,22.32,22.16,22.32,108559,0.0,1.0
2019-05-03,22.26,22.3921,22.25,22.32,107429,22.26,22.3921,22.25,22.32,107429,0.0,1.0
2019-05-06,22.25,22.27,22.04,22.04,118412,22.25,22.27,22.04,22.04,118412,0.0,1.0
2019-05-07,22.0,22.0901,21.94,22.06,99737,22.0,22.0901,21.94,22.06,99737,0.0,1.0
2019-05-08,21.98,22.0975,21.98,21.99,114088,21.98,22.0975,21.98,21.99,114088,0.0,1.0
2019-05-09,21.87,21.9301,21.76,21.85,86205,21.87,21.9301,21.76,21.85,86205,0.0,1.0
2019-05-10,21.93,21.99,21.8838,21.92,215941,21.93,21.99,21.8838,21.92,215941,0.0,1.0
2019-05-13,21.78,21.985,21.75,21.97,247467,21.78,21.985,21.75,21.97,247467,0.0,1.0
2019-05-14,22.11,22.1901,21.96,21.96,120218,22.11,22.1901,21.96,21.96,120218,0.0,1.0
2019-05-15,22.25,22.36,22.17,22.17,111523,22.25,22.36,22.17,22.17,111523,0.0,1.0
2019-05-16,22.47,22.49,22.39,22.39,132206,22.47,22.49,22.39,22.39,132206,0.0,1.0
2019-05-17,22.2,22.39,22.2,22.39,259030,22.2,22.39,22.2,22.39,259030,0.0,1.0
2019-05-20,22.32,22.45,22.03,22.03,105326,22.32,22.45,22.03,22.03,105326,0.0,1.0
2019-05-21,22.27,22.4064,22.25,22.34,107262,22.27,22.4064,22.25,22.34,107262,0.0,1.0
2019-05-22,21.99,22.19,21.99,22.14,91823,21.99,22.19,21.99,22.14,91823,0.0,1.0
2019-05-23,21.7,21.83,21.66,21.83,250097,21.7,21.83,21.66,21.83,250097,0.0,1.0
2019-05-24,21.97,21.98,21.7784,21.7784,128556,21.97,21.98,21.7784,21.7784,128556,0.0,1.0
2019-05-28,22.14,22.2028,22.08,22.15,114807,22.14,22.2028,22.08,22.15,114807,0.0,1.0
2019-05-29,22.16,22.2525,22.03,22.17,130608,22.16,22.2525,22.03,22.17,130608,0.0,1.0
2019-05-30,22.04,22.243,22.02,22.17,273824,22.04,22.243,22.02,22.17,273824,0.0,1.0
2019-05-31,21.57,21.9148,21.56,21.75,231551,21.57,21.9148,21.56,21.75,231551,0.0,1.0
2019-06-03,21.49,21.755,21.485,21.73,238843,21.49,21.755,21.485,21.73,238843,0.0,1.0
2019-06-04,21.63,21.66,21.53,21.53,150005,21.63,21.66,21.53,21.53,150005,0.0,1.0
2019-06-05,21.23,21.52,21.19,21.5,281639,21.23,21.52,21.19,21.5,281639,0.0,1.0
2019-06-06,21.52,21.52,21.2311,21.24,448214,21.52,21.52,21.2311,21.24,448214,0.0,1.0
2019-06-07,21.45,21.5301,21.37,21.41,135603,21.45,21.5301,21.37,21.41,135603,0.0,1.0
2019-06-10,21.43,21.53,21.35,21.35,160523,21.43,21.53,21.35,21.35,160523,0.0,1.0
2019-06-11,21.56,21.61,21.25,21.25,269419,21.56,21.61,21.25,21.25,269419,0.0,1.0
2019-06-12,21.4,21.5731,21.39,21.49,167496,21.4,21.5731,21.39,21.49,167496,0.0,1.0
2019-06-13,21.6,21.7,21.5322,21.7,155211,21.6,21.7,21.5322,21.7,155211,0.0,1.0
2019-06-14,21.69,21.78,21.64,21.67,85103,21.69,21.78,21.64,21.67,85103,0.0,1.0
2019-06-17,21.64,21.7401,21.6301,21.72,478628,21.64,21.7401,21.6301,21.72,478628,0.0,1.0
2019-06-18,21.83,21.95,21.66,21.66,542563,21.83,21.95,21.66,21.66,542563,0.0,1.0
2019-06-19,21.77,21.82,21.65,21.71,163230,21.77,21.82,21.65,21.71,163230,0.0,1.0
2019-06-20,22.13,22.19,22.06,22.06,128723,22.13,22.19,22.06,22.06,128723,0.0,1.0
2019-06-21,22.05,22.165,22.02,22.15,152987,22.05,22.165,22.02,22.15,152987,0.0,1.0
2019-06-24,22.28,22.29,22.13,22.19,93077,22.28,22.29,22.13,22.19,93077,0.0,1.0
2019-06-25,22.33,22.465,22.33,22.41,213224,22.33,22.465,22.33,22.41,213224,0.0,1.0
2019-06-26,22.42,22.54,22.3826,22.41,160940,22.42,22.54,22.3826,22.41,160940,0.0,1.0
2019-06-27,22.45,22.495,22.43,22.46,106071,22.45,22.495,22.43,22.46,106071,0.0,1.0
2019-06-28,22.24,22.62,22.23,22.51,352588,22.24,22.62,22.23,22.51,352588,0.0,1.0
2019-07-01,22.09,22.35,22.0031,22.35,172685,22.09,22.35,22.0031,22.35,172685,0.0,1.0
2019-07-02,21.81,22.0122,21.77,21.99,132568,21.81,22.0122,21.77,21.99,132568,0.0,1.0
2019-07-03,22.1,22.12,21.97,21.98,119605,22.1,22.12,21.97,21.98,119605,0.0,1.0
2019-07-05,22.13,22.1499,22.04,22.11,86995,22.13,22.1499,22.04,22.11,86995,0.0,1.0
2019-07-08,22.06,22.2174,22.05,22.17,740968,22.06,22.2174,22.05,22.17,740968,0.0,1.0
2019-07-09,22.15,22.17,21.93,22.11,156906,22.15,22.17,21.93,22.11,156906,0.0,1.0
2019-07-10,22.6,22.6311,22.43,22.47,213562,22.6,22.6311,22.43,22.47,213562,0.0,1.0
2019-07-11,22.59,22.68,22.55,22.63,487272,22.59,22.68,22.55,22.63,487272,0.0,1.0
2019-07-12,22.8,22.81,22.64,22.64,255114,22.8,22.81,22.64,22.64,255114,0.0,1.0
2019-07-15,22.57,22.74,22.57,22.71,349583,22.57,22.74,22.57,22.71,349583,0.0,1.0
2019-07-16,22.32,22.615,22.23,22.48,109725,22.32,22.615,22.23,22.48,109725,0.0,1.0
2019-07-17,22.28,22.42,22.25,22.4,114003,22.28,22.42,22.25,22.4,114003,0.0,1.0
2019-07-18,22.2,22.27,22.045,22.27,128345,22.2,22.27,22.045,22.27,128345,0.0,1.0
2019-07-19,22.27,22.3,22.16,22.16,94457,22.27,22.3,22.16,22.16,94457,0.0,1.0
2019-07-22,22.18,22.273,22.14,22.21,89504,22.18,22.273,22.14,22.21,89504,0.0,1.0
2019-07-23,22.245,22.2749,22.065,22.12,233799,22.245,22.2749,22.065,22.12,233799,0.0,1.0
2019-07-24,22.2,22.4,22.15,22.34,189196,22.2,22.4,22.15,22.34,189196,0.0,1.0
2019-07-25,22.07,22.27,22.0629,22.25,431834,22.07,22.27,22.0629,22.25,431834,0.0,1.0
2019-07-26,22.02,22.1,22.0,22.07,110329,22.02,22.1,22.0,22.07,110329,0.0,1.0
2019-07-29,22.13,22.14,22.01,22.13,100373,22.13,22.14,22.01,22.13,100373,0.0,1.0
2019-07-30,22.15,22.16,22.04,22.1,95113,22.15,22.16,22.04,22.1,95113,0.0,1.0
2019-07-31,21.98,22.22,21.97,22.21,280069,21.98,22.22,21.97,22.21,280069,0.0,1.0
2019-08-01,21.52,21.9,21.43,21.9,1258964,21.52,21.9,21.43,21.9,1258964,0.0,1.0
2019-08-02,21.48,21.58,21.48,21.53,109758,21.48,21.58,21.48,21.53,109758,0.0,1.0
2019-08-05,21.41,21.48,21.23,21.33,155849,21.41,21.48,21.23,21.33,155849,0.0,1.0
2019-08-06,21.32,21.51,21.28,21.48,234619,21.32,21.51,21.28,21.48,234619,0.0,1.0
2019-08-07,21.29,21.3188,21.045,21.2,492964,21.29,21.3188,21.045,21.2,492964,0.0,1.0
2019-08-08,21.5,21.54,21.3,21.3,843634,21.5,21.54,21.3,21.3,843634,0.0,1.0
2019-08-09,21.6,21.698,21.59,21.62,215460,21.6,21.698,21.59,21.62,215460,0.0,1.0
2019-08-12,21.38,21.6,21.33,21.54,544045,21.38,21.6,21.33,21.54,544045,0.0,1.0
2019-08-13,21.65,21.73,21.34,21.47,930821,21.65,21.73,21.34,21.47,930821,0.0,1.0
2019-08-14,21.42,21.51,21.3462,21.41,511072,21.42,21.51,21.3462,21.41,511072,0.0,1.0
2019-08-15,21.38,21.49,21.32,21.36,490149,21.38,21.49,21.32,21.36,490149,0.0,1.0
2019-08-16,21.35,21.455,21.33,21.45,235901,21.35,21.455,21.33,21.45,235901,0.0,1.0
2019-08-19,21.33,21.37,21.295,21.32,161727,21.33,21.37,21.295,21.32,161727,0.0,1.0
2019-08-20,21.37,21.3935,21.28,21.38,113964,21.37,21.3935,21.28,21.38,113964,0.0,1.0
2019-08-21,21.39,21.5142,21.36,21.46,270218,21.39,21.5142,21.36,21.46,270218,0.0,1.0
2019-08-22,21.27,21.43,21.26,21.421,374756,21.27,21.43,21.26,21.421,374756,0.0,1.0
2019-08-23,21.13,21.28,21.05,21.12,217517,21.13,21.28,21.05,21.12,217517,0.0,1.0
2019-08-26,21.24,21.38,21.24,21.34,180183,21.24,21.38,21.24,21.34,180183,0.0,1.0
2019-08-27,21.35,21.37,21.15,21.15,179980,21.35,21.37,21.15,21.15,179980,0.0,1.0
2019-08-28,21.56,21.5983,21.47,21.5,213627,21.56,21.5983,21.47,21.5,213627,0.0,1.0
2019-08-29,21.62,21.7,21.565,21.59,258386,21.62,21.7,21.565,21.59,258386,0.0,1.0
2019-08-30,21.48,21.71,21.46,21.65,789432,21.48,21.71,21.46,21.65,789432,0.0,1.0
2019-09-03,21.5,21.5,21.305,21.36,331594,21.5,21.5,21.305,21.36,331594,0.0,1.0
2019-09-04,21.96,21.9993,21.74,21.75,242030,21.96,21.9993,21.74,21.75,242030,0.0,1.0
2019-09-05,21.79,21.99,21.78,21.99,140359,21.79,21.99,21.78,21.99,140359,0.0,1.0
2019-09-06,21.76,21.87,21.6799,21.71,141522,21.76,21.87,21.6799,21.71,141522,0.0,1.0
2019-09-09,21.97,22.03,21.79,21.79,183381,21.97,22.03,21.79,21.79,183381,0.0,1.0
2019-09-10,22.08,22.15,22.03,22.06,168076,22.08,22.15,22.03,22.06,168076,0.0,1.0
2019-09-11,21.91,22.09,21.85,22.04,896997,21.91,22.09,21.85,22.04,896997,0.0,1.0
2019-09-12,22.0,22.03,21.81,21.83,164384,22.0,22.03,21.81,21.83,164384,0.0,1.0
2019-09-13,22.07,22.16,22.03,22.13,77604,22.07,22.16,22.03,22.13,77604,0.0,1.0
2019-09-16,22.84,22.9581,22.63,22.8,355910,22.84,22.9581,22.63,22.8,355910,0.0,1.0
2019-09-17,22.43,22.86,22.39,22.86,1929190,22.43,22.86,22.39,22.86,1929190,0.0,1.0
2019-09-18,22.29,22.39,22.2167,22.33,208635,22.29,22.39,22.2167,22.33,208635,0.0,1.0
2019-09-19,22.33,22.3912,22.28,22.32,95141,22.33,22.3912,22.28,22.32,95141,0.0,1.0
2019-09-20,22.3,22.3825,22.21,22.32,110502,22.3,22.3825,22.21,22.32,110502,0.0,1.0
2019-09-23,22.43,22.4458,22.36,22.36,262891,22.43,22.4458,22.36,22.36,262891,0.0,1.0
2019-09-24,22.24,22.39,22.23,22.39,88115,22.24,22.39,22.23,22.39,88115,0.0,1.0
2019-09-25,22.13,22.16,22.02,22.02,233713,22.13,22.16,22.02,22.02,233713,0.0,1.0
2019-09-26,22.04,22.095,21.91,22.08,81588,22.04,22.095,21.91,22.08,81588,0.0,1.0
2019-09-27,21.94,22.0181,21.83,21.83,176782,21.94,22.0181,21.83,21.83,176782,0.0,1.0
2019-09-30,21.8,21.91,21.75,21.82,444205,21.8,21.91,21.75,21.82,444205,0.0,1.0
2019-10-01,21.82,21.82,21.74,21.82,1489792,21.82,21.82,21.74,21.82,1489792,0.0,1.0
2019-10-02,21.68,21.82,21.6116,21.77,151435,21.68,21.82,21.6116,21.77,151435,0.0,1.0
2019-10-03,21.75,21.7837,21.53,21.54,92955,21.75,21.7837,21.53,21.54,92955,0.0,1.0
2019-10-04,21.83,21.86,21.75,21.75,99298,21.83,21.86,21.75,21.75,99298,0.0,1.0
2019-10-07,21.73,21.99,21.71,21.99,100270,21.73,21.99,21.71,21.99,100270,0.0,1.0
2019-10-08,21.78,21.8245,21.63,21.63,138735,21.78,21.8245,21.63,21.63,138735,0.0,1.0
2019-10-09,21.8,21.99,21.8,21.96,609282,21.8,21.99,21.8,21.96,609282,0.0,1.0
2019-10-10,21.81,21.96,21.7918,21.96,104489,21.81,21.96,21.7918,21.96,104489,0.0,1.0
2019-10-11,22.11,22.14,21.9,21.93,258838,22.11,22.14,21.9,21.93,258838,0.0,1.0
2019-10-14,22.08,22.09,21.973,22.04,188552,22.08,22.09,21.973,22.04,188552,0.0,1.0
2019-10-15,22.01,22.1037,21.97,21.97,136135,22.01,22.1037,21.97,21.97,136135,0.0,1.0
2019-10-16,21.95,22.007,21.9,21.97,130335,21.95,22.007,21.9,21.97,130335,0.0,1.0
2019-10-17,22.042,22.058,21.9301,22.04,82505,22.042,22.058,21.9301,22.04,82505,0.0,1.0
2019-10-18,22.09,22.12,22.03,22.05,437655,22.09,22.12,22.03,22.05,437655,0.0,1.0
2019-10-21,21.96,22.0,21.91,22.0,94852,21.96,22.0,21.91,22.0,94852,0.0,1.0
2019-10-22,22.03,22.1,21.99,22.0,101922,22.03,22.1,21.99,22.0,101922,0.0,1.0
2019-10-23,22.2,22.22,21.93,21.93,122669,22.2,22.22,21.93,21.93,122669,0.0,1.0
2019-10-24,22.33,22.3477,22.26,22.28,105465,22.33,22.3477,22.26,22.28,105465,0.0,1.0
2019-10-25,22.4,22.43,22.27,22.36,125619,22.4,22.43,22.27,22.36,125619,0.0,1.0
2019-10-28,22.37,22.4441,22.32,22.42,187233,22.37,22.4441,22.32,22.42,187233,0.0,1.0
2019-10-29,22.36,22.4448,22.29,22.32,212161,22.36,22.4448,22.29,22.32,212161,0.0,1.0
2019-10-30,22.38,22.44,22.2876,22.39,172234,22.38,22.44,22.2876,22.39,172234,0.0,1.0
2019-10-31,22.26,22.45,22.15,22.45,290611,22.26,22.45,22.15,22.45,290611,0.0,1.0
2019-11-01,22.63,22.64,22.35,22.35,1202891,22.63,22.64,22.35,22.35,1202891,0.0,1.0
2019-11-04,22.72,22.823,22.7,22.78,225265,22.72,22.823,22.7,22.78,225265,0.0,1.0
2019-11-05,22.8,22.8,22.73,22.76,367338,22.8,22.8,22.73,22.76,367338,0.0,1.0
2019-11-06,22.605,22.7946,22.57,22.74,107207,22.605,22.7946,22.57,22.74,107207,0.0,1.0
2019-11-07,22.51,22.68,22.5,22.66,108483,22.51,22.68,22.5,22.66,108483,0.0,1.0
2019-11-08,22.52,22.5437,22.21,22.21,143167,22.52,22.5437,22.21,22.21,143167,0.0,1.0
2019-11-11,22.21,22.34,22.21,22.27,68292,22.21,22.34,22.21,22.27,68292,0.0,1.0
2019-11-12,22.25,22.27,22.16,22.27,168027,22.25,22.27,22.16,22.27,168027,0.0,1.0
2019-11-13,22.26,22.27,22.11,22.11,285391,22.26,22.27,22.11,22.11,285391,0.0,1.0
2019-11-14,22.17,22.269,22.145,22.22,268772,22.17,22.269,22.145,22.22,268772,0.0,1.0
2019-11-15,22.22,22.3,22.12,22.12,174248,22.22,22.3,22.12,22.12,174248,0.0,1.0
2019-11-18,21.96,22.09,21.94,22.09,93439,21.96,22.09,21.94,22.09,93439,0.0,1.0
2019-11-19,21.81,21.91,21.79,21.85,192078,21.81,21.91,21.79,21.85,192078,0.0,1.0
2019-11-20,21.96,22.0338,21.86,21.86,206409,21.96,22.0338,21.86,21.86,206409,0.0,1.0
2019-11-21,22.09,22.1062,22.01,22.01,60266,22.09,22.1062,22.01,22.01,60266,0.0,1.0
2019-11-22,22.11,22.1926,22.0758,22.17,271558,22.11,22.1926,22.0758,22.17,271558,0.0,1.0
2019-11-25,22.06,22.08,21.9924,22.01,176009,22.06,22.08,21.9924,22.01,176009,0.0,1.0
2019-11-26,22.12,22.12,21.9959,22.03,242353,22.12,22.12,21.9959,22.03,242353,0.0,1.0
2019-11-27,22.01,22.0805,21.97,22.03,252693,22.01,22.0805,21.97,22.03,252693,0.0,1.0
2019-11-29,21.66,21.78,21.6244,21.78,184074,21.66,21.78,21.6244,21.78,184074,0.0,1.0
2019-12-02,21.59,21.72,21.5676,21.71,1461908,21.59,21.72,21.5676,21.71,1461908,0.0,1.0
2019-12-03,21.69,21.785,21.65,21.68,187019,21.69,21.785,21.65,21.68,187019,0.0,1.0
2019-12-04,21.85,21.885,21.802,21.88,186713,21.85,21.885,21.802,21.88,186713,0.0,1.0
2019-12-05,21.9,22.01,21.85,21.85,181524,21.9,22.01,21.85,21.85,181524,0.0,1.0
2019-12-06,21.99,22.06,21.89,21.89,257085,21.99,22.06,21.89,21.89,257085,0.0,1.0
2019-12-09,21.94,21.98,21.9001,21.95,201980,21.94,21.98,21.9001,21.95,201980,0.0,1.0
2019-12-10,22.07,22.0837,21.97,21.97,1307844,22.07,22.0837,21.97,21.97,1307844,0.0,1.0
2019-12-11,22.05,22.09,21.9435,22.03,383789,22.05,22.09,21.9435,22.03,383789,0.0,1.0
2019-12-12,22.31,22.32,22.06,22.06,129538,22.31,22.32,22.06,22.06,129538,0.0,1.0
2019-12-13,22.34,22.57,22.28,22.37,325429,22.34,22.57,22.28,22.37,325429,0.0,1.0
2019-12-16,22.63,22.665,22.55,22.56,190526,22.63,22.665,22.55,22.56,190526,0.0,1.0
2019-12-17,22.65,22.6807,22.61,22.62,157432,22.65,22.6807,22.61,22.62,157432,0.0,1.0
2019-12-18,22.62,22.6465,22.53,22.55,181275,22.62,22.6465,22.53,22.55,181275,0.0,1.0
2019-12-19,22.66,22.7,22.62,22.62,144604,22.66,22.7,22.62,22.62,144604,0.0,1.0
2019-12-20,22.69,22.72,22.66,22.72,162999,22.69,22.72,22.66,22.72,162999,0.0,1.0
2019-12-23,22.67,22.72,22.607,22.72,136680,22.67,22.72,22.607,22.72,136680,0.0,1.0
2019-12-24,22.8,22.8,22.65,22.67,166358,22.8,22.8,22.65,22.67,166358,0.0,1.0
2019-12-26,22.97,22.99,22.83,22.83,224825,22.97,22.99,22.83,22.83,224825,0.0,1.0
2019-12-27,23.01,23.02,22.94,22.94,334268,23.01,23.02,22.94,22.94,334268,0.0,1.0
2019-12-30,23.0,23.11,22.93,23.11,373026,23.0,23.11,22.93,23.11,373026,0.0,1.0
2019-12-31,22.84,22.94,22.84,22.9,284063,22.84,22.94,22.84,22.9,284063,0.0,1.0
2020-01-02,22.89,22.9493,22.84,22.91,179650,22.89,22.9493,22.84,22.91,179650,0.0,1.0
2020-01-03,22.98,23.11,22.97,23.11,151359,22.98,23.11,22.97,23.11,151359,0.0,1.0
2020-01-06,23.06,23.16,23.05,23.16,133950,23.06,23.16,23.05,23.16,133950,0.0,1.0
2020-01-07,23.06,23.1085,22.98,22.99,239898,23.06,23.1085,22.98,22.99,239898,0.0,1.0
2020-01-08,22.85,23.06,22.6901,23.02,348761,22.85,23.06,22.6901,23.02,348761,0.0,1.0
2020-01-09,22.72,22.75,22.65,22.75,317826,22.72,22.75,22.65,22.75,317826,0.0,1.0
2020-01-10,22.8,22.83,22.75,22.75,754851,22.8,22.83,22.75,22.75,754851,0.0,1.0
2020-01-13,22.66,22.96,22.61,22.96,270397,22.66,22.96,22.61,22.96,270397,0.0,1.0
2020-01-14,22.7,22.77,22.69,22.77,131193,22.7,22.77,22.69,22.77,131193,0.0,1.0
2020-01-15,22.62,22.695,22.57,22.69,212486,22.62,22.695,22.57,22.69,212486,0.0,1.0
2020-01-16,22.43,22.64,22.4237,22.64,221956,22.43,22.64,22.4237,22.64,221956,0.0,1.0
2020-01-17,22.51,22.53,22.4,22.45,88737,22.51,22.53,22.4,22.45,88737,0.0,1.0
2020-01-21,22.32,22.35,22.28,22.32,122235,22.32,22.35,22.28,22.32,122235,0.0,1.0
2020-01-22,22.13,22.26,22.12,22.26,202092,22.13,22.26,22.12,22.26,202092,0.0,1.0
2020-01-23,22.02,22.11,21.9399,22.11,119936,22.02,22.11,21.9399,22.11,119936,0.0,1.0
2020-01-24,21.72,21.82,21.665,21.82,73785,21.72,21.82,21.665,21.82,73785,0.0,1.0
2020-01-27,21.35,21.65,21.2872,21.65,238352,21.35,21.65,21.2872,21.65,238352,0.0,1.0
2020-01-28,21.37,21.43,21.29,21.34,233626,21.37,21.43,21.29,21.34,233626,0.0,1.0
2020-01-29,21.24,21.35,21.18,21.35,178893,21.24,21.35,21.18,21.35,178893,0.0,1.0
2020-01-30,21.04,21.09,20.89,21.05,231715,21.04,21.09,20.89,21.05,231715,0.0,1.0
2020-01-31,20.88,20.9897,20.83,20.87,318058,20.88,20.9897,20.83,20.87,318058,0.0,1.0
2020-02-03,20.61,20.88,20.555,20.88,1003805,20.61,20.88,20.555,20.88,1003805,0.0,1.0
2020-02-04,20.66,20.84,20.65,20.84,123949,20.66,20.84,20.65,20.84,123949,0.0,1.0
2020-02-05,20.88,20.92,20.84,20.86,147122,20.88,20.92,20.84,20.86,147122,0.0,1.0
2020-02-06,20.97,20.97,20.8,20.83,157019,20.97,20.97,20.8,20.83,157019,0.0,1.0
2020-02-07,20.87,20.92,20.84,20.86,127999,20.87,20.92,20.84,20.86,127999,0.0,1.0
2020-02-10,20.66,20.765,20.65,20.68,198241,20.66,20.765,20.65,20.68,198241,0.0,1.0
2020-02-11,20.77,20.83,20.71,20.83,1175149,20.77,20.83,20.71,20.83,1175149,0.0,1.0
2020-02-12,21.0,21.02,20.92,20.95,147937,21.0,21.02,20.92,20.95,147937,0.0,1.0
2020-02-13,21.07,21.103,21.01,21.06,87694,21.07,21.103,21.01,21.06,87694,0.0,1.0
2020-02-14,21.06,21.155,21.03,21.11,129094,21.06,21.155,21.03,21.11,129094,0.0,1.0
2020-02-18,21.31,21.31,21.11,21.11,267628,21.31,21.31,21.11,21.11,267628,0.0,1.0
2020-02-19,21.48,21.485,21.2695,21.35,77289,21.48,21.485,21.2695,21.35,77289,0.0,1.0
2020-02-20,21.34,21.5,21.3309,21.4,103361,21.34,21.5,21.3309,21.4,103361,0.0,1.0
2020-02-21,21.33,21.3939,21.28,21.34,71243,21.33,21.3939,21.28,21.34,71243,0.0,1.0
2020-02-24,20.86,20.92,20.81,20.85,1054138,20.86,20.92,20.81,20.85,1054138,0.0,1.0
2020-02-25,20.57,20.86,20.57,20.82,380609,20.57,20.86,20.57,20.82,380609,0.0,1.0
2020-02-26,20.44,20.6967,20.43,20.58,195026,20.44,20.6967,20.43,20.58,195026,0.0,1.0
2020-02-27,20.08,20.19,19.97,20.07,221905,20.08,20.19,19.97,20.07,221905,0.0,1.0
2020-02-28,19.69,19.8,19.48,19.8,1101127,19.69,19.8,19.48,19.8,1101127,0.0,1.0
2020-03-02,20.16,20.185,19.9,19.94,3686970,20.16,20.185,19.9,19.94,3686970,0.0,1.0
2020-03-03,20.36,20.58,20.262,20.27,342469,20.36,20.58,20.262,20.27,342469,0.0,1.0
2020-03-04,20.39,20.47,20.315,20.47,266929,20.39,20.47,20.315,20.47,266929,0.0,1.0
2020-03-05,20.18,20.3535,20.14,20.32,107451,20.18,20.3535,20.14,20.32,107451,0.0,1.0
2020-03-06,19.59,19.96,19.54,19.89,471035,19.59,19.96,19.54,19.89,471035,0.0,1.0
2020-03-09,18.62,18.87,18.451,18.59,1089245,18.62,18.87,18.451,18.59,1089245,0.0,1.0
2020-03-10,19.08,19.15,18.91,18.99,647984,19.08,19.15,18.91,18.99,647984,0.0,1.0
2020-03-11,18.7,19.04,18.66,18.96,402023,18.7,19.04,18.66,18.96,402023,0.0,1.0
2020-03-12,17.85,18.18,17.78,17.936,298974,17.85,18.18,17.78,17.936,298974,0.0,1.0
2020-03-13,17.96,18.44,17.67,18.44,555519,17.96,18.44,17.67,18.44,555519,0.0,1.0
2020-03-16,16.84,17.09,16.4,16.83,681265,16.84,17.09,16.4,16.83,681265,0.0,1.0
2020-03-17,16.62,17.32,16.3189,17.32,456350,16.62,17.32,16.3189,17.32,456350,0.0,1.0
2020-03-18,15.98,16.35,15.61,16.15,241557,15.98,16.35,15.61,16.15,241557,0.0,1.0
2020-03-19,16.39,16.5118,15.98,16.03,1277985,16.39,16.5118,15.98,16.03,1277985,0.0,1.0
2020-03-20,16.28,16.71,16.153,16.42,280805,16.28,16.71,16.153,16.42,280805,0.0,1.0
2020-03-23,16.57,16.61,16.29,16.29,263871,16.57,16.61,16.29,16.29,263871,0.0,1.0
2020-03-24,17.18,17.37,17.0213,17.17,223495,17.18,17.37,17.0213,17.17,223495,0.0,1.0
2020-03-25,17.28,17.41,16.985,17.18,94784,17.28,17.41,16.985,17.18,94784,0.0,1.0
2020-03-26,17.03,17.35,16.88,17.24,224230,17.03,17.35,16.88,17.24,224230,0.0,1.0
2020-03-27,17.11,17.11,16.6931,16.81,227143,17.11,17.11,16.6931,16.81,227143,0.0,1.0
2020-03-30,16.62,16.86,16.425,16.68,234896,16.62,16.86,16.425,16.68,234896,0.0,1.0
2020-03-31,16.53,17.38,16.44,17.38,376200,16.53,17.38,16.44,17.38,376200,0.0,1.0
2020-04-01,16.05,16.28,16.0131,16.2,361992,16.05,16.28,16.0131,16.2,361992,0.0,1.0
2020-04-02,16.34,16.7199,16.21,16.22,199619,16.34,16.7199,16.21,16.22,199619,0.0,1.0
2020-04-03,16.71,16.9,16.4025,16.9,176445,16.71,16.9,16.4025,16.9,176445,0.0,1.0
2020-04-06,17.01,17.15,16.6795,17.15,187455,17.01,17.15,16.6795,17.15,187455,0.0,1.0
2020-04-07,17.06,17.26,17.015,17.17,226697,17.06,17.26,17.015,17.17,226697,0.0,1.0
2020-04-08,17.19,17.24,16.9606,17.1,184945,17.19,17.24,16.9606,17.1,184945,0.0,1.0
2020-04-09,17.13,17.41,16.9,17.41,185482,17.13,17.41,16.9,17.41,185482,0.0,1.0
2020-04-13,17.12,17.25,16.995,17.15,290643,17.12,17.25,16.995,17.15,290643,0.0,1.0
2020-04-14,17.02,17.16,16.9224,17.01,199764,17.02,17.16,16.9224,17.01,199764,0.0,1.0
2020-04-15,16.7,16.8,16.5801,16.63,351595,16.7,16.8,16.5801,16.63,351595,0.0,1.0
2020-04-16,16.67,16.77,16.5254,16.77,220595,16.67,16.77,16.5254,16.77,220595,0.0,1.0
2020-04-17,16.68,16.87,16.61,16.87,135277,16.68,16.87,16.61,16.87,135277,0.0,1.0
2020-04-20,16.62,16.6899,16.5,16.66,430161,16.62,16.6899,16.5,16.66,430161,0.0,1.0
2020-04-21,15.83,16.29,15.64,16.29,201071,15.83,16.29,15.64,16.29,201071,0.0,1.0
2020-04-22,16.22,16.37,16.09,16.18,289374,16.22,16.37,16.09,16.18,289374,0.0,1.0
2020-04-23,16.21,16.5169,16.16,16.3,272031,16.21,16.5169,16.16,16.3,272031,0.0,1.0
2020-04-24,16.05,16.279,15.9467,16.24,155620,16.05,16.279,15.9467,16.24,155620,0.0,1.0
2020-04-27,15.9,15.92,15.71,15.9,425138,15.9,15.92,15.71,15.9,425138,0.0,1.0
2020-04-28,15.84,15.9899,15.79,15.97,243484,15.84,15.9899,15.79,15.97,243484,0.0,1.0
2020-04-29,16.03,16.075,15.93,15.97,317214,16.03,16.075,15.93,15.97,317214,0.0,1.0
2020-04-30,16.23,16.35,16.03,16.14,510554,16.23,16.35,16.03,16.14,510554,0.0,1.0
2020-05-01,16.17,16.2699,16.12,16.12,235100,16.17,16.2699,16.12,16.12,235100,0.0,1.0
2020-05-04,16.38,16.41,16.13,16.19,238220,16.38,16.41,16.13,16.19,238220,0.0,1.0
2020-05-05,16.71,16.79,16.6111,16.76,267463,16.71,16.79,16.6111,16.76,267463,0.0,1.0
2020-05-06,16.48,16.56,16.35,16.56,134210,16.48,16.56,16.35,16.56,134210,0.0,1.0
2020-05-07,16.64,16.7866,16.5509,16.71,118777,16.64,16.7866,16.5509,16.71,118777,0.0,1.0
2020-05-08,16.75,16.8,16.67,16.78,69084,16.75,16.8,16.67,16.78,69084,0.0,1.0
2020-05-11,16.6,16.86,16.48,16.79,219607,16.6,16.86,16.48,16.79,219607,0.0,1.0
2020-05-12,16.41,16.61,16.38,16.61,353530,16.41,16.61,16.38,16.61,353530,0.0,1.0
2020-05-13,16.2,16.43,16.07,16.43,195276,16.2,16.43,16.07,16.43,195276,0.0,1.0
2020-05-14,16.41,16.45,16.1701,16.23,116122,16.41,16.45,16.1701,16.23,116122,0.0,1.0
2020-05-15,16.43,16.65,16.39,16.56,180584,16.43,16.65,16.39,16.56,180584,0.0,1.0
2020-05-18,16.97,17.1,16.83,16.93,237526,16.97,17.1,16.83,16.93,237526,0.0,1.0
2020-05-19,16.94,17.0892,16.9383,17.05,205939,16.94,17.0892,16.9383,17.05,205939,0.0,1.0
2020-05-20,17.19,17.21,17.0525,17.19,108541,17.19,17.21,17.0525,17.19,108541,0.0,1.0
2020-05-21,16.98,17.13,16.8731,17.13,87173,16.98,17.13,16.8731,17.13,87173,0.0,1.0
2020-05-22,16.89,16.9,16.71,16.8,124460,16.89,16.9,16.71,16.8,124460,0.0,1.0
2020-05-26,16.99,17.11,16.955,17.06,145135,16.99,17.11,16.955,17.06,145135,0.0,1.0
2020-05-27,16.87,16.93,16.773,16.9,201759,16.87,16.93,16.773,16.9,201759,0.0,1.0
2020-05-28,16.86,16.96,16.7814,16.9,105142,16.86,16.96,16.7814,16.9,105142,0.0,1.0
2020-05-29,17.1,17.14,16.76,16.83,209673,17.1,17.14,16.76,16.83,209673,0.0,1.0
2020-06-01,17.17,17.18,16.91,16.97,1293846,17.17,17.18,16.91,16.97,1293846,0.0,1.0
2020-06-02,17.25,17.31,17.18,17.27,66587,17.25,17.31,17.18,17.27,66587,0.0,1.0
2020-06-03,17.2,17.2989,17.1147,17.26,358727,17.2,17.2989,17.1147,17.26,358727,0.0,1.0
2020-06-04,17.33,17.4297,17.2405,17.27,109787,17.33,17.4297,17.2405,17.27,109787,0.0,1.0
2020-06-05,17.52,17.62,17.4435,17.57,170245,17.52,17.62,17.4435,17.57,170245,0.0,1.0
2020-06-08,17.53,17.57,17.44,17.57,110782,17.53,17.57,17.44,17.57,110782,0.0,1.0
2020-06-09,17.46,17.57,17.3965,17.4,133737,17.46,17.57,17.3965,17.4,133737,0.0,1.0
2020-06-10,17.67,17.74,17.53,17.59,181066,17.67,17.74,17.53,17.59,181066,0.0,1.0
2020-06-11,17.18,17.43,17.16,17.36,152707,17.18,17.43,17.16,17.36,152707,0.0,1.0
2020-06-12,17.22,17.435,17.14,17.38,358931,17.22,17.435,17.14,17.38,358931,0.0,1.0
2020-06-15,17.18,17.25,16.84,16.91,78976,17.18,17.25,16.84,16.91,78976,0.0,1.0
2020-06-16,17.26,17.38,17.1421,17.36,164984,17.26,17.38,17.1421,17.36,164984,0.0,1.0
2020-06-17,17.22,17.3356,17.1675,17.25,139595,17.22,17.3356,17.1675,17.25,139595,0.0,1.0
2020-06-18,17.28,17.3275,17.2112,17.29,146125,17.28,17.3275,17.2112,17.29,146125,0.0,1.0
2020-06-19,17.44,17.59,17.37,17.47,318268,17.44,17.59,17.37,17.47,318268,0.0,1.0
2020-06-22,17.5,17.59,17.5,17.5,104135,17.5,17.59,17.5,17.5,104135,0.0,1.0
2020-06-23,17.49,17.6179,17.47,17.59,133747,17.49,17.6179,17.47,17.59,133747,0.0,1.0
2020-06-24,17.13,17.465,17.12,17.41,230038,17.13,17.465,17.12,17.41,230038,0.0,1.0
2020-06-25,17.12,17.13,16.97,17.06,223996,17.12,17.13,16.97,17.06,223996,0.0,1.0
2020-06-26,16.955,17.07,16.9305,17.07,210021,16.955,17.07,16.9305,17.07,210021,0.0,1.0
2020-06-29,17.31,17.39,17.15,17.16,204600,17.31,17.39,17.15,17.16,204600,0.0,1.0
2020-06-30,17.59,17.65,17.38,17.38,60400,17.59,17.65,17.38,17.38,60400,0.0,1.0
2020-07-01,17.67,17.7,17.51,17.67,147100,17.67,17.7,17.51,17.67,147100,0.0,1.0
2020-07-02,17.78,17.82,17.7,17.72,72000,17.78,17.82,17.7,17.72,72000,0.0,1.0
2020-07-06,17.98,18.07,17.93,17.94,51200,17.98,18.07,17.93,17.94,51200,0.0,1.0
2020-07-07,18.05,18.15,17.96,17.96,799100,18.05,18.15,17.96,17.96,799100,0.0,1.0
2020-07-08,18.22,18.23,18.11,18.11,561000,18.22,18.23,18.11,18.11,561000,0.0,1.0
2020-07-09,18.08,18.38,18.03,18.34,298500,18.08,18.38,18.03,18.34,298500,0.0,1.0
2020-07-10,18.14,18.23,18.06,18.1,237900,18.14,18.23,18.06,18.1,237900,0.0,1.0
2020-07-13,17.92,18.24,17.92,18.15,417900,17.92,18.24,17.92,18.15,417900,0.0,1.0
2020-07-14,17.98,18.09,17.84,17.84,285300,17.98,18.09,17.84,17.84,285300,0.0,1.0
2020-07-15,18.14,18.18,17.89,17.91,448900,18.14,18.18,17.89,17.91,448900,0.0,1.0
2020-07-16,18.07,18.2,18.01,18.07,246700,18.07,18.2,18.01,18.07,246700,0.0,1.0
2020-07-17,18.07,18.13,17.99,18.11,115100,18.07,18.13,17.99,18.11,115100,0.0,1.0
2020-07-20,17.99,18.06,17.91,17.97,172653,17.99,18.06,17.91,17.97,172653,0.0,1.0
2020-07-21,18.32,18.38,18.29,18.33,141214,18.32,18.38,18.29,18.33,141214,0.0,1.0
2020-07-22,18.56,18.56,18.28,18.35,116559,18.56,18.56,18.28,18.35,116559,0.0,1.0
2020-07-23,18.61,18.705,18.49,18.49,98140,18.61,18.705,18.49,18.49,98140,0.0,1.0
2020-07-24,18.66,18.67,18.55,18.66,154575,18.66,18.67,18.55,18.66,154575,0.0,1.0
2020-07-27,18.81,18.825,18.67,18.78,110785,18.81,18.825,18.67,18.78,110785,0.0,1.0
2020-07-28,18.77,18.8,18.69,18.75,142394,18.77,18.8,18.69,18.75,142394,0.0,1.0
2020-07-29,18.9,19.03,18.77,18.82,105905,18.9,19.03,18.77,18.82,105905,0.0,1.0
2020-07-30,18.74,18.82,18.52,18.68,271790,18.74,18.82,18.52,18.68,271790,0.0,1.0
2020-07-31,18.89,18.89,18.76,18.82,53057,18.89,18.89,18.76,18.82,53057,0.0,1.0
2020-08-03,19.2,19.2398,19.01,19.02,3791370,19.2,19.2398,19.01,19.02,3791370,0.0,1.0
2020-08-04,19.42,19.45,19.09,19.19,144630,19.42,19.45,19.09,19.19,144630,0.0,1.0
2020-08-05,19.63,19.88,19.57,19.81,164130,19.63,19.88,19.57,19.81,164130,0.0,1.0
2020-08-06,19.74,19.9,19.7,19.9,127323,19.74,19.9,19.7,19.9,127323,0.0,1.0
2020-08-07,19.46,19.75,19.355,19.67,112145,19.46,19.75,19.355,19.67,112145,0.0,1.0
2020-08-10,19.56,19.67,19.49,19.56,134556,19.56,19.67,19.49,19.56,134556,0.0,1.0
2020-08-11,19.07,19.4,19.04,19.36,505102,19.07,19.4,19.04,19.36,505102,0.0,1.0
2020-08-12,19.3,19.34,19.15,19.2,234874,19.3,19.34,19.15,19.2,234874,0.0,1.0
2020-08-13,19.45,19.5145,19.32,19.32,146018,19.45,19.5145,19.32,19.32,146018,0.0,1.0
2020-08-14,19.53,19.66,19.49,19.53,157538,19.53,19.66,19.49,19.53,157538,0.0,1.0
2020-08-17,19.95,19.95,19.79,19.8,229407,19.95,19.95,19.79,19.8,229407,0.0,1.0
2020-08-18,20.03,20.131,19.89,20.12,113833,20.03,20.131,19.89,20.12,113833,0.0,1.0
2020-08-19,19.88,20.09,19.86,20.08,154029,19.88,20.09,19.86,20.08,154029,0.0,1.0
2020-08-20,19.89,19.92,19.72,19.75,215798,19.89,19.92,19.72,19.75,215798,0.0,1.0
2020-08-21,19.7,19.755,19.55,19.61,159887,19.7,19.755,19.55,19.61,159887,0.0,1.0
2020-08-24,19.79,19.91,19.755,19.91,136225,19.79,19.91,19.755,19.91,136225,0.0,1.0
2020-08-25,19.98,19.98,19.84,19.9,162946,19.98,19.98,19.84,19.9,162946,0.0,1.0
2020-08-26,20.0,20.065,19.97,19.98,143738,20.0,20.065,19.97,19.98,143738,0.0,1.0
2020-08-27,20.09,20.17,19.93,20.16,190422,20.09,20.17,19.93,20.16,190422,0.0,1.0
2020-08-28,20.32,20.32,20.1836,20.29,163729,20.32,20.32,20.1836,20.29,163729,0.0,1.0
2020-08-31,20.38,20.39,20.29,20.38,161919,20.38,20.39,20.29,20.38,161919,0.0,1.0
2020-09-01,20.4,20.53,20.3356,20.5,115277,20.4,20.53,20.3356,20.5,115277,0.0,1.0
2020-09-02,20.22,20.5,20.12,20.5,142378,20.22,20.5,20.12,20.5,142378,0.0,1.0
2020-09-03,19.97,20.1392,19.85,20.09,152150,19.97,20.1392,19.85,20.09,152150,0.0,1.0
2020-09-04,20.1,20.14,19.85,20.05,450507,20.1,20.14,19.85,20.05,450507,0.0,1.0
2020-09-08,19.68,19.73,19.51,19.58,121766,19.68,19.73,19.51,19.58,121766,0.0,1.0
2020-09-09,19.8,19.85,19.65,19.72,178549,19.8,19.85,19.65,19.72,178549,0.0,1.0
2020-09-10,19.59,19.91,19.58,19.82,118465,19.59,19.91,19.58,19.82,118465,0.0,1.0
2020-09-11,19.75,19.84,19.6901,19.7,261447,19.75,19.84,19.6901,19.7,261447,0.0,1.0
2020-09-14,19.83,19.93,19.78,19.84,121196,19.83,19.93,19.78,19.84,121196,0.0,1.0
2020-09-15,19.82,19.8664,19.72,19.82,127248,19.82,19.8664,19.72,19.82,127248,0.0,1.0
2020-09-16,19.96,20.03,19.89,19.96,249461,19.96,20.03,19.89,19.96,249461,0.0,1.0
2020-09-17,20.05,20.0627,19.7,19.72,149984,20.05,20.0627,19.7,19.72,149984,0.0,1.0
2020-09-18,20.2,20.25,20.03,20.04,202438,20.2,20.25,20.03,20.04,202438,0.0,1.0
2020-09-21,19.7,19.9,19.4582,19.9,310823,19.7,19.9,19.4582,19.9,310823,0.0,1.0
2020-09-22,19.58,19.76,19.4895,19.72,120411,19.58,19.76,19.4895,19.72,120411,0.0,1.0
2020-09-23,19.37,19.61,19.37,19.49,147245,19.37,19.61,19.37,19.49,147245,0.0,1.0
2020-09-24,19.5,19.5775,19.21,19.3,153190,19.5,19.5775,19.21,19.3,153190,0.0,1.0
2020-09-25,19.49,19.5218,19.39,19.42,84175,19.49,19.5218,19.39,19.42,84175,0.0,1.0
2020-09-28,19.59,19.605,19.38,19.49,62596,19.59,19.605,19.38,19.49,62596,0.0,1.0
2020-09-29,19.25,19.38,19.185,19.38,167052,19.25,19.38,19.185,19.38,167052,0.0,1.0
2020-09-30,19.48,19.5888,19.25,19.25,201500,19.48,19.5888,19.25,19.25,201500,0.0,1.0
2020-10-01,19.27,19.44,19.16,19.44,856453,19.27,19.44,19.16,19.44,856453,0.0,1.0
2020-10-02,19.13,19.311,19.04,19.04,99310,19.13,19.311,19.04,19.04,99310,0.0,1.0
2020-10-05,19.62,19.7,19.53,19.54,123585,19.62,19.7,19.53,19.54,123585,0.0,1.0
2020-10-06,19.55,19.9079,19.52,19.69,177514,19.55,19.9079,19.52,19.69,177514,0.0,1.0
2020-10-07,19.84,19.9,19.6901,19.81,70771,19.84,19.9,19.6901,19.81,70771,0.0,1.0
2020-10-08,19.95,20.05,19.8971,20.0,48143,19.95,20.05,19.8971,20.0,48143,0.0,1.0
2020-10-09,20.33,20.4,20.242,20.27,152706,20.33,20.4,20.242,20.27,152706,0.0,1.0
2020-10-12,20.12,20.3899,20.11,20.38,50740,20.12,20.3899,20.11,20.38,50740,0.0,1.0
2020-10-13,20.07,20.0999,20.01,20.09,48237,20.07,20.0999,20.01,20.09,48237,0.0,1.0
2020-10-14,20.23,20.26,20.13,20.14,85044,20.23,20.26,20.13,20.14,85044,0.0,1.0
2020-10-15,20.41,20.4199,20.04,20.04,103144,20.41,20.4199,20.04,20.04,103144,0.0,1.0
2020-10-16,20.31,20.45,20.3,20.45,55471,20.31,20.45,20.3,20.45,55471,0.0,1.0
2020-10-19,20.34,20.47,20.32,20.43,155215,20.34,20.47,20.32,20.43,155215,0.0,1.0
2020-10-20,20.52,20.5899,20.4,20.44,91515,20.52,20.5899,20.4,20.44,91515,0.0,1.0
2020-10-21,20.58,20.72,20.56,20.64,106082,20.58,20.72,20.56,20.64,106082,0.0,1.0
2020-10-22,20.5,20.63,20.471,20.49,203305,20.5,20.63,20.471,20.49,203305,0.0,1.0
2020-10-23,20.42,20.5,20.34,20.4,115091,20.42,20.5,20.34,20.4,115091,0.0,1.0
2020-10-26,20.3,20.31,20.2,20.28,181409,20.3,20.31,20.2,20.28,181409,0.0,1.0
2020-10-27,20.38,20.47,20.27,20.32,99014,20.38,20.47,20.27,20.32,99014,0.0,1.0
2020-10-28,19.91,20.0057,19.8914,19.9,123558,19.91,20.0057,19.8914,19.9,123558,0.0,1.0
2020-10-29,19.8,19.8199,19.47,19.57,96087,19.8,19.8199,19.47,19.57,96087,0.0,1.0
2020-10-30,19.85,19.86,19.6899,19.77,126569,19.85,19.86,19.6899,19.77,126569,0.0,1.0
2020-11-02,19.97,19.98,19.71,19.71,136095,19.97,19.98,19.71,19.71,136095,0.0,1.0
2020-11-03,19.97,20.08,19.93,20.08,132877,19.97,20.08,19.93,20.08,132877,0.0,1.0
2020-11-04,20.11,20.1499,19.8768,19.97,108594,20.11,20.1499,19.8768,19.97,108594,0.0,1.0
2020-11-05,20.28,20.53,20.2527,20.32,70990,20.28,20.53,20.2527,20.32,70990,0.0,1.0
2020-11-06,20.19,20.37,20.14,20.37,125883,20.19,20.37,20.14,20.37,125883,0.0,1.0
2020-11-09,20.11,20.38,20.11,20.35,226964,20.11,20.38,20.11,20.35,226964,0.0,1.0
2020-11-10,20.52,20.569,20.27,20.3,173303,20.52,20.569,20.27,20.3,173303,0.0,1.0
2020-11-11,20.57,20.625,20.47,20.57,128327,20.57,20.625,20.47,20.57,128327,0.0,1.0
2020-11-12,20.42,20.62,20.38,20.54,1143245,20.42,20.62,20.38,20.54,1143245,0.0,1.0
2020-11-13,20.47,20.615,20.43,20.58,352529,20.47,20.615,20.43,20.58,352529,0.0,1.0
2020-11-16,20.48,20.54,20.4,20.54,77437,20.48,20.54,20.4,20.54,77437,0.0,1.0
2020-11-17,20.49,20.54,20.4001,20.49,88994,20.49,20.54,20.4001,20.49,88994,0.0,1.0
2020-11-18,20.54,20.73,20.53,20.61,131144,20.54,20.73,20.53,20.61,131144,0.0,1.0
2020-11-19,20.44,20.45,20.3039,20.33,139937,20.44,20.45,20.3039,20.33,139937,0.0,1.0
2020-11-20,20.57,20.61,20.49,20.58,138156,20.57,20.61,20.49,20.58,138156,0.0,1.0
2020-11-23,20.56,20.67,20.51,20.65,177534,20.56,20.67,20.51,20.65,177534,0.0,1.0
2020-11-24,20.77,20.7999,20.6,20.61,79861,20.77,20.7999,20.6,20.61,79861,0.0,1.0
2020-11-25,20.8,20.87,20.7,20.85,266479,20.8,20.87,20.7,20.85,266479,0.0,1.0
2020-11-27,20.82,20.82,20.73,20.73,58773,20.82,20.82,20.73,20.73,58773,0.0,1.0
2020-11-30,20.69,20.85,20.6301,20.85,253495,20.69,20.85,20.6301,20.85,253495,0.0,1.0
2020-12-01,20.74,20.85,20.675,20.82,408283,20.74,20.85,20.675,20.82,408283,0.0,1.0
2020-12-02,20.69,20.84,20.53,20.59,76202,20.69,20.84,20.53,20.59,76202,0.0,1.0
2020-12-03,20.54,20.59,20.47,20.58,98075,20.54,20.59,20.47,20.58,98075,0.0,1.0
2020-12-04,20.61,20.6999,20.56,20.61,231810,20.61,20.6999,20.56,20.61,231810,0.0,1.0
2020-12-07,20.56,20.64,20.31,20.36,184808,20.56,20.64,20.31,20.36,184808,0.0,1.0
2020-12-08,20.47,20.54,20.41,20.54,101534,20.47,20.54,20.41,20.54,101534,0.0,1.0
2020-12-09,20.5,20.6006,20.4507,20.52,208416,20.5,20.6006,20.4507,20.52,208416,0.0,1.0
2020-12-10,20.83,21.01,20.72,20.72,205070,20.83,21.01,20.72,20.72,205070,0.0,1.0
2020-12-11,20.84,20.87,20.7,20.83,205634,20.84,20.87,20.7,20.83,205634,0.0,1.0
2020-12-14,20.9,20.95,20.81,20.94,144657,20.9,20.95,20.81,20.94,144657,0.0,1.0
2020-12-15,21.1,21.1,20.93,20.93,1340629,21.1,21.1,20.93,20.93,1340629,0.0,1.0
2020-12-16,21.21,21.2307,21.1,21.2,172463,21.21,21.2307,21.1,21.2,172463,0.0,1.0
2020-12-17,21.51,21.51,21.3663,21.44,141814,21.51,21.51,21.3663,21.44,141814,0.0,1.0
2020-12-18,21.63,21.67,21.52,21.55,246102,21.63,21.67,21.52,21.55,246102,0.0,1.0
2020-12-21,21.52,21.54,21.32,21.32,137849,21.52,21.54,21.32,21.32,137849,0.0,1.0
2020-12-22,21.34,21.4441,21.315,21.44,109310,21.34,21.4441,21.315,21.44,109310,0.0,1.0
2020-12-23,21.51,21.62,21.47,21.49,222361,21.51,21.62,21.47,21.49,222361,0.0,1.0
2020-12-24,21.57,21.59,21.52,21.52,32353,21.57,21.59,21.52,21.52,32353,0.0,1.0
2020-12-28,21.39,21.82,21.3106,21.82,180214,21.39,21.82,21.3106,21.82,180214,0.0,1.0
2020-12-29,21.58,21.59,21.39,21.39,178206,21.58,21.59,21.39,21.39,178206,0.0,1.0
2020-12-30,21.7,21.72,21.5,21.5,268280,21.7,21.72,21.5,21.5,268280,0.0,1.0
2020-12-31,21.9,21.92,21.69,21.77,103092,21.9,21.92,21.69,21.77,103092,0.0,1.0
2021-01-04,22.09,22.38,21.98,22.34,307075,22.09,22.38,21.98,22.34,307075,0.0,1.0
2021-01-05,22.67,22.695,22.36,22.36,188100,22.67,22.695,22.36,22.36,188100,0.0,1.0
2021-01-06,22.62,22.68,22.54,22.62,122528,22.62,22.68,22.54,22.62,122528,0.0,1.0
2021-01-07,22.58,22.64,22.55,22.6,135008,22.58,22.64,22.55,22.6,135008,0.0,1.0
2021-01-08,22.47,22.58,22.3171,22.58,93782,22.47,22.58,22.3171,22.58,93782,0.0,1.0
2021-01-11,22.3,22.36,22.115,22.18,125259,22.3,22.36,22.115,22.18,125259,0.0,1.0
2021-01-12,22.81,22.85,22.47,22.53,665309,22.81,22.85,22.47,22.53,665309,0.0,1.0
2021-01-13,22.69,22.8099,22.69,22.79,136061,22.69,22.8099,22.69,22.79,136061,0.0,1.0
2021-01-14,22.9,22.97,22.69,22.7,195765,22.9,22.97,22.69,22.7,195765,0.0,1.0
2021-01-15,22.65,22.84,22.58,22.84,115651,22.65,22.84,22.58,22.84,115651,0.0,1.0
2021-01-19,22.49,22.65,22.48,22.65,271024,22.49,22.65,22.48,22.65,271024,0.0,1.0
2021-01-20,22.58,22.6299,22.45,22.45,119935,22.58,22.6299,22.45,22.45,119935,0.0,1.0
2021-01-21,22.57,22.635,22.54,22.62,211872,22.57,22.635,22.54,22.62,211872,0.0,1.0
2021-01-22,22.19,22.37,22.17,22.23,97942,22.19,22.37,22.17,22.23,97942,0.0,1.0
2021-01-25,22.53,22.53,22.28,22.28,153095,22.53,22.53,22.28,22.28,153095,0.0,1.0
2021-01-26,22.67,22.7,22.6,22.64,221088,22.67,22.7,22.6,22.64,221088,0.0,1.0
2021-01-27,22.59,22.73,22.44,22.63,91865,22.59,22.73,22.44,22.63,91865,0.0,1.0
2021-01-28,22.53,22.94,22.51,22.81,74107,22.53,22.94,22.51,22.81,74107,0.0,1.0
2021-01-29,22.53,22.79,22.4902,22.79,80530,22.53,22.79,22.4902,22.79,80530,0.0,1.0
2021-02-01,23.02,23.0599,22.8,23.01,302707,23.02,23.0599,22.8,23.01,302707,0.0,1.0
2021-02-02,22.94,23.13,22.915,23.13,113230,22.94,23.13,22.915,23.13,113230,0.0,1.0
2021-02-03,23.07,23.15,22.96,23.03,142230,23.07,23.15,22.96,23.03,142230,0.0,1.0
2021-02-04,23.18,23.22,22.9,23.0,97403,23.18,23.22,22.9,23.0,97403,0.0,1.0
2021-02-05,23.37,23.5,23.3,23.48,316207,23.37,23.5,23.3,23.48,316207,0.0,1.0
2021-02-08,23.66,23.71,23.5285,23.56,177514,23.66,23.71,23.5285,23.56,177514,0.0,1.0
2021-02-09,23.75,23.81,23.58,23.71,167713,23.75,23.81,23.58,23.71,167713,0.0,1.0
2021-02-10,23.68,23.81,23.6,23.81,106350,23.68,23.81,23.6,23.81,106350,0.0,1.0
2021-02-11,23.62,23.831,23.58,23.75,89617,23.62,23.831,23.58,23.75,89617,0.0,1.0
2021-02-12,23.84,23.92,23.6,23.6,208593,23.84,23.92,23.6,23.6,208593,0.0,1.0
2021-02-16,24.18,24.21,24.0,24.06,238552,24.18,24.21,24.0,24.06,238552,0.0,1.0
2021-02-17,24.25,24.26,24.0013,24.1,135970,24.25,24.26,24.0013,24.1,135970,0.0,1.0
2021-02-18,24.19,24.34,24.12,24.31,228527,24.19,24.34,24.12,24.31,228527,0.0,1.0
2021-02-19,24.18,24.49,24.18,24.34,244889,24.18,24.49,24.18,24.34,244889,0.0,1.0
2021-02-22,24.71,24.74,24.36,24.36,221066,24.71,24.74,24.36,24.36,221066,0.0,1.0
2021-02-23,24.78,24.79,24.451,24.65,241034,24.78,24.79,24.451,24.65,241034,0.0,1.0
2021-02-24,25.06,25.1,24.7447,24.82,408383,25.06,25.1,24.7447,24.82,408383,0.0,1.0
2021-02-25,24.75,24.95,24.72,24.95,731267,24.75,24.95,24.72,24.95,731267,0.0,1.0
2021-02-26,24.26,24.538,24.23,24.48,337726,24.26,24.538,24.23,24.48,337726,0.0,1.0
2021-03-01,24.02,24.38,23.94,24.38,602992,24.02,24.38,23.94,24.38,602992,0.0,1.0
2021-03-02,24.17,24.36,24.0701,24.22,291295,24.17,24.36,24.0701,24.22,291295,0.0,1.0
2021-03-03,24.07,24.18,24.0,24.15,138189,24.07,24.18,24.0,24.15,138189,0.0,1.0
2021-03-04,24.07,24.39,23.91,24.07,543961,24.07,24.39,23.91,24.07,543961,0.0,1.0
2021-03-05,24.5,24.5,24.26,24.4,208603,24.5,24.5,24.26,24.4,208603,0.0,1.0
2021-03-08,24.22,24.35,24.1642,24.35,460980,24.22,24.35,24.1642,24.35,460980,0.0,1.0
2021-03-09,24.24,24.32,24.18,24.24,506776,24.24,24.32,24.18,24.24,506776,0.0,1.0
2021-03-10,24.26,24.31,24.09,24.18,142900,24.26,24.31,24.09,24.18,142900,0.0,1.0
2021-03-11,24.6,24.61,24.38,24.46,534216,24.6,24.61,24.38,24.46,534216,0.0,1.0
2021-03-12,24.48,24.555,24.34,24.54,189958,24.48,24.555,24.34,24.54,189958,0.0,1.0
2021-03-15,24.45,24.5,24.3,24.42,125253,24.45,24.5,24.3,24.42,125253,0.0,1.0
2021-03-16,24.43,24.4525,24.2801,24.43,242441,24.43,24.4525,24.2801,24.43,242441,0.0,1.0
2021-03-17,24.41,24.4755,24.268,24.38,180947,24.41,24.4755,24.268,24.38,180947,0.0,1.0
2021-03-18,23.57,24.09,23.4,24.09,446031,23.57,24.09,23.4,24.09,446031,0.0,1.0
2021-03-19,23.95,24.02,23.5499,23.64,162116,23.95,24.02,23.5499,23.64,162116,0.0,1.0
2021-03-22,24.04,24.0699,23.85,23.99,113220,24.04,24.0699,23.85,23.99,113220,0.0,1.0
2021-03-23,23.44,23.81,23.42,23.71,99795,23.44,23.81,23.42,23.71,99795,0.0,1.0
2021-03-24,23.79,23.92,23.67,23.67,95096,23.79,23.92,23.67,23.67,95096,0.0,1.0
2021-03-25,23.49,23.615,23.34,23.58,106190,23.49,23.615,23.34,23.58,106190,0.0,1.0
2021-03-26,23.81,23.8988,23.78,23.85,103571,23.81,23.8988,23.78,23.85,103571,0.0,1.0
2021-03-29,23.74,23.8588,23.53,23.74,76101,23.74,23.8588,23.53,23.74,76101,0.0,1.0
2021-03-30,23.32,23.5402,23.31,23.5,126858,23.32,23.5402,23.31,23.5,126858,0.0,1.0
2021-03-31,23.66,23.82,23.29,23.29,207951,23.66,23.82,23.29,23.29,207951,0.0,1.0
2021-04-01,23.76,23.88,23.5668,23.88,273404,23.76,23.88,23.5668,23.88,273404,0.0,1.0
2021-04-05,23.51,23.75,23.4,23.72,98395,23.51,23.75,23.4,23.72,98395,0.0,1.0
2021-04-06,23.64,23.92,23.6201,23.78,169029,23.64,23.92,23.6201,23.78,169029,0.0,1.0
2021-04-07,23.73,23.82,23.53,23.6,118476,23.73,23.82,23.53,23.6,118476,0.0,1.0
2021-04-08,23.93,23.97,23.72,23.72,102114,23.93,23.97,23.72,23.72,102114,0.0,1.0
2021-04-09,23.82,23.94,23.78,23.93,120362,23.82,23.94,23.78,23.93,120362,0.0,1.0
2021-04-12,23.64,23.91,23.61,23.91,74661,23.64,23.91,23.61,23.91,74661,0.0,1.0
2021-04-13,23.92,23.9779,23.79,23.79,678513,23.92,23.9779,23.79,23.79,678513,0.0,1.0
2021-04-14,24.38,24.4684,24.07,24.07,62159,24.38,24.4684,24.07,24.07,62159,0.0,1.0
2021-04-15,24.65,24.66,24.42,24.48,378513,24.65,24.66,24.42,24.48,378513,0.0,1.0
2021-04-16,24.64,24.72,24.61,24.7,88659,24.64,24.72,24.61,24.7,88659,0.0,1.0
2021-04-19,24.74,24.7663,24.6421,24.76,108646,24.74,24.7663,24.6421,24.76,108646,0.0,1.0
2021-04-20,24.75,24.99,24.7,24.86,86910,24.75,24.99,24.7,24.86,86910,0.0,1.0
2021-04-21,24.88,24.9332,24.67,24.68,115480,24.88,24.9332,24.67,24.68,115480,0.0,1.0
2021-04-22,25.13,25.1661,24.865,24.88,71080,25.13,25.1661,24.865,24.88,71080,0.0,1.0
2021-04-23,25.27,25.29,25.13,25.13,73894,25.27,25.29,25.13,25.13,73894,0.0,1.0
2021-04-26,25.67,25.685,25.3,25.3,175501,25.67,25.685,25.3,25.3,175501,0.0,1.0
2021-04-27,25.84,25.88,25.66,25.79,268213,25.84,25.88,25.66,25.79,268213,0.0,1.0
2021-04-28,25.86,26.05,25.78,25.78,173042,25.86,26.05,25.78,25.78,173042,0.0,1.0
2021-04-29,25.85,26.08,25.6899,26.08,125061,25.85,26.08,25.6899,26.08,125061,0.0,1.0
2021-04-30,25.97,25.97,25.67,25.67,277146,25.97,25.97,25.67,25.67,277146,0.0,1.0
2021-05-03,26.18,26.27,26.046,26.22,251548,26.18,26.27,26.046,26.22,251548,0.0,1.0
2021-05-04,26.31,26.49,26.2,26.37,167751,26.31,26.49,26.2,26.37,167751,0.0,1.0
2021-05-05,26.53,26.53,26.4216,26.49,105070,26.53,26.53,26.4216,26.49,105070,0.0,1.0
2021-05-06,26.79,26.79,26.5616,26.65,160735,26.79,26.79,26.5616,26.65,160735,0.0,1.0
2021-05-07,27.06,27.08,26.7516,26.9,302591,27.06,27.08,26.7516,26.9,302591,0.0,1.0
2021-05-10,26.81,27.17,26.72,27.17,168522,26.81,27.17,26.72,27.17,168522,0.0,1.0
2021-05-11,27.12,27.14,26.7,26.7,167841,27.12,27.14,26.7,26.7,167841,0.0,1.0
2021-05-12,27.06,27.3,27.02,27.11,237920,27.06,27.3,27.02,27.11,237920,0.0,1.0
2021-05-13,26.35,26.68,26.1905,26.62,237681,26.35,26.68,26.1905,26.62,237681,0.0,1.0
2021-05-14,26.43,26.6386,26.4,26.63,154226,26.43,26.6386,26.4,26.63,154226,0.0,1.0
2021-05-17,26.93,26.93,26.63,26.63,191614,26.93,26.93,26.63,26.63,191614,0.0,1.0
2021-05-18,26.825,27.06,26.65,26.94,149764,26.825,27.06,26.65,26.94,149764,0.0,1.0
2021-05-19,26.25,26.36,26.0227,26.36,221007,26.25,26.36,26.0227,26.36,221007,0.0,1.0
2021-05-20,26.03,26.23,25.89,26.17,127216,26.03,26.23,25.89,26.17,127216,0.0,1.0
2021-05-21,26.11,26.18,26.0341,26.18,69492,26.11,26.18,26.0341,26.18,69492,0.0,1.0
2021-05-24,26.3,26.33,26.0244,26.05,81541,26.3,26.33,26.0244,26.05,81541,0.0,1.0
2021-05-25,26.25,26.375,26.1328,26.27,91470,26.25,26.375,26.1328,26.27,91470,0.0,1.0
2021-05-26,26.28,26.34,26.035,26.12,105965,26.28,26.34,26.035,26.12,105965,0.0,1.0
2021-05-27,26.74,26.75,26.38,26.38,88515,26.74,26.75,26.38,26.38,88515,0.0,1.0
2021-05-28,26.77,26.84,26.69,26.78,107846,26.77,26.84,26.69,26.78,107846,0.0,1.0
2021-06-01,27.17,27.47,27.06,27.25,1597260,27.17,27.47,27.06,27.25,1597260,0.0,1.0
2021-06-02,27.28,27.3,27.07,27.19,141474,27.28,27.3,27.07,27.19,141474,0.0,1.0
2021-06-03,26.9,27.17,26.77,27.17,147297,26.9,27.17,26.77,27.17,147297,0.0,1.0
2021-06-04,27.31,27.35,27.05,27.05,293289,27.31,27.35,27.05,27.05,293289,0.0,1.0
2021-06-07,27.2,27.37,27.1301,27.37,108888,27.2,27.37,27.1301,27.37,108888,0.0,1.0
2021-06-08,27.41,27.4254,27.14,27.14,106709,27.41,27.4254,27.14,27.14,106709,0.0,1.0
2021-06-09,27.27,27.4,27.2147,27.36,110859,27.27,27.4,27.2147,27.36,110859,0.0,1.0
2021-06-10,27.41,27.52,27.19,27.47,230719,27.41,27.52,27.19,27.47,230719,0.0,1.0
2021-06-11,27.39,27.46,27.29,27.41,83962,27.39,27.46,27.29,27.41,83962,0.0,1.0
2021-06-14,27.23,27.28,27.025,27.06,150014,27.23,27.28,27.025,27.06,150014,0.0,1.0
2021-06-15,26.92,27.08,26.81,27.08,184500,26.92,27.08,26.81,27.08,184500,0.0,1.0
2021-06-16,26.7,27.06,26.64,26.89,224036,26.7,27.06,26.64,26.89,224036,0.0,1.0
2021-06-17,25.74,26.3669,25.5,26.23,388444,25.74,26.3669,25.5,26.23,388444,0.0,1.0
2021-06-18,26.0,26.1295,25.82,25.84,1084383,26.0,26.1295,25.82,25.84,1084383,0.0,1.0
2021-06-21,26.31,26.31,25.77,25.83,329348,26.31,26.31,25.77,25.83,329348,0.0,1.0
2021-06-22,26.3,26.375,26.19,26.24,167489,26.3,26.375,26.19,26.24,167489,0.0,1.0
2021-06-23,26.4,26.68,26.391,26.5,95309,26.4,26.68,26.391,26.5,95309,0.0,1.0
2021-06-24,26.49,26.55,26.2025,26.23,155163,26.49,26.55,26.2025,26.23,155163,0.0,1.0
2021-06-25,26.57,26.6763,26.36,26.67,227943,26.57,26.6763,26.36,26.67,227943,0.0,1.0
2021-06-28,26.76,26.82,26.59,26.59,60834,26.76,26.82,26.59,26.59,60834,0.0,1.0
2021-06-29,26.91,27.06,26.78,26.86,120349,26.91,27.06,26.78,26.86,120349,0.0,1.0
2021-06-30,27.2,27.4,26.685,26.86,311439,27.2,27.4,26.685,26.86,311439,0.0,1.0
2021-07-01,27.28,27.75,27.18,27.65,1612731,27.28,27.75,27.18,27.65,1612731,0.0,1.0
2021-07-02,27.45,27.4536,27.28,27.36,69398,27.45,27.4536,27.28,27.36,69398,0.0,1.0
2021-07-06,26.77,27.45,26.52,27.45,525702,26.77,27.45,26.52,27.45,525702,0.0,1.0
2021-07-07,26.5,26.78,26.3,26.74,281397,26.5,26.78,26.3,26.74,281397,0.0,1.0
2021-07-08,26.66,26.6739,26.3707,26.44,109608,26.66,26.6739,26.3707,26.44,109608,0.0,1.0
2021-07-09,26.91,26.95,26.73,26.73,215781,26.91,26.95,26.73,26.73,215781,0.0,1.0
2021-07-12,27.05,27.11,26.78,26.78,67814,27.05,27.11,26.78,26.78,67814,0.0,1.0
2021-07-13,27.26,27.31,26.99,26.99,91498,27.26,27.31,26.99,26.99,91498,0.0,1.0
2021-07-14,27.13,27.46,27.0835,27.35,113556,27.13,27.46,27.0835,27.35,113556,0.0,1.0
2021-07-15,27.08,27.2388,27.04,27.04,106236,27.08,27.2388,27.04,27.04,106236,0.0,1.0
2021-07-16,27.09,27.3,27.06,27.24,120567,27.09,27.3,27.06,27.24,120567,0.0,1.0
2021-07-19,26.4,26.87,26.32,26.84,329394,26.4,26.87,26.32,26.84,329394,0.0,1.0
2021-07-20,26.83,26.8799,26.541,26.66,84452,26.83,26.8799,26.541,26.66,84452,0.0,1.0
2021-07-21,27.31,27.3299,27.0105,27.03,146670,27.31,27.3299,27.0105,27.03,146670,0.0,1.0
2021-07-22,27.57,27.5899,27.24,27.3,131022,27.57,27.5899,27.24,27.3,131022,0.0,1.0
2021-07-23,27.64,27.6675,27.5186,27.64,188028,27.64,27.6675,27.5186,27.64,188028,0.0,1.0
2021-07-26,27.97,27.97,27.68,27.75,92307,27.97,27.97,27.68,27.75,92307,0.0,1.0
2021-07-27,27.71,27.97,27.62,27.97,227289,27.71,27.97,27.62,27.97,227289,0.0,1.0
2021-07-28,27.79,27.84,27.683,27.79,95610,27.79,27.84,27.683,27.79,95610,0.0,1.0
2021-07-29,28.23,28.27,27.97,28.0,339183,28.23,28.27,27.97,28.0,339183,0.0,1.0
2021-07-30,27.84,27.9848,27.74,27.97,312793,27.84,27.9848,27.74,27.97,312793,0.0,1.0
2021-08-02,27.66,27.93,27.52,27.82,1620778,27.66,27.93,27.52,27.82,1620778,0.0,1.0
2021-08-03,27.53,27.56,27.3,27.39,243383,27.53,27.56,27.3,27.39,243383,0.0,1.0
2021-08-04,27.27,27.5391,27.27,27.52,74294,27.27,27.5391,27.27,27.52,74294,0.0,1.0
2021-08-05,27.56,27.6,27.4369,27.5,135930,27.56,27.6,27.4369,27.5,135930,0.0,1.0
2021-08-06,27.24,27.5,27.21,27.49,202771,27.24,27.5,27.21,27.49,202771,0.0,1.0
2021-08-09,26.76,26.8997,26.63,26.83,245355,26.76,26.8997,26.63,26.83,245355,0.0,1.0
2021-08-10,27.23,27.23,26.94,26.94,272340,27.23,27.23,26.94,26.94,272340,0.0,1.0
2021-08-11,27.41,27.4197,27.07,27.11,156939,27.41,27.4197,27.07,27.11,156939,0.0,1.0
2021-08-12,27.35,27.52,27.11,27.31,251560,27.35,27.52,27.11,27.31,251560,0.0,1.0
2021-08-13,27.35,27.6,27.35,27.5,89783,27.35,27.6,27.35,27.5,89783,0.0,1.0
2021-08-16,27.39,27.48,27.22,27.31,76719,27.39,27.48,27.22,27.31,76719,0.0,1.0
2021-08-17,26.94,27.235,26.9,27.2,55926,26.94,27.235,26.9,27.2,55926,0.0,1.0
2021-08-18,26.76,27.06,26.76,27.05,65142,26.76,27.06,26.76,27.05,65142,0.0,1.0
2021-08-19,26.3,26.4903,26.205,26.41,139380,26.3,26.4903,26.205,26.41,139380,0.0,1.0
2021-08-20,26.0,26.385,26.0,26.31,139128,26.0,26.385,26.0,26.31,139128,0.0,1.0
2021-08-23,26.74,26.7858,26.6316,26.64,72252,26.74,26.7858,26.6316,26.64,72252,0.0,1.0
2021-08-24,27.17,27.21,26.95,26.95,633576,27.17,27.21,26.95,26.95,633576,0.0,1.0
2021-08-25,27.35,27.35,27.16,27.17,63821,27.35,27.35,27.16,27.17,63821,0.0,1.0
2021-08-26,27.35,27.45,27.19,27.21,92495,27.35,27.45,27.19,27.21,92495,0.0,1.0
2021-08-27,27.82,27.84,27.57,27.61,260157,27.82,27.84,27.57,27.61,260157,0.0,1.0
2021-08-30,27.82,27.86,27.65,27.86,318290,27.82,27.86,27.65,27.86,318290,0.0,1.0
2021-08-31,27.6,27.71,27.5205,27.61,346081,27.6,27.71,27.5205,27.61,346081,0.0,1.0
2021-09-01,27.67,27.74,27.38,27.38,1536970,27.67,27.74,27.38,27.38,1536970,0.0,1.0
2021-09-02,27.91,28.04,27.85,27.88,184360,27.91,28.04,27.85,27.88,184360,0.0,1.0
2021-09-03,28.06,28.12,28.0,28.0,37048,28.06,28.12,28.0,28.0,37048,0.0,1.0
2021-09-07,27.56,27.9,27.56,27.86,250130,27.56,27.9,27.56,27.86,250130,0.0,1.0
2021-09-08,27.89,28.04,27.8601,28.0,96117,27.89,28.04,27.8601,28.0,96117,0.0,1.0
2021-09-09,27.79,28.02,27.729,27.77,199699,27.79,28.02,27.729,27.77,199699,0.0,1.0
2021-09-10,28.05,28.14,27.96,28.13,71341,28.05,28.14,27.96,28.13,71341,0.0,1.0
2021-09-13,28.25,28.27,28.11,28.12,96888,28.25,28.27,28.11,28.12,96888,0.0,1.0
2021-09-14,28.33,28.4,28.261,28.37,70088,28.33,28.4,28.261,28.37,70088,0.0,1.0
2021-09-15,28.93,29.0157,28.7616,28.84,158524,28.93,29.0157,28.7616,28.84,158524,0.0,1.0
2021-09-16,28.55,28.58,28.33,28.58,103124,28.55,28.58,28.33,28.58,103124,0.0,1.0
2021-09-17,28.18,28.38,28.1401,28.38,256017,28.18,28.38,28.1401,28.38,256017,0.0,1.0
2021-09-20,27.75,27.965,27.61,27.9,100412,27.75,27.965,27.61,27.9,100412,0.0,1.0
2021-09-21,27.67,27.73,27.39,27.73,165266,27.67,27.73,27.39,27.73,165266,0.0,1.0
2021-09-22,27.98,28.1399,27.9,27.97,72082,27.98,28.1399,27.9,27.97,72082,0.0,1.0
2021-09-23,28.48,28.4999,28.09,28.12,82424,28.48,28.4999,28.09,28.12,82424,0.0,1.0
2021-09-24,28.7,28.7,28.4,28.42,61626,28.7,28.7,28.4,28.42,61626,0.0,1.0
2021-09-27,29.39,29.43,29.06,29.06,80747,29.39,29.43,29.06,29.06,80747,0.0,1.0
2021-09-28,29.19,29.63,29.09,29.47,180010,29.19,29.63,29.09,29.47,180010,0.0,1.0
2021-09-29,28.84,29.1165,28.8311,29.04,142211,28.84,29.1165,28.8311,29.04,142211,0.0,1.0
2021-09-30,29.25,29.32,28.78,28.78,150190,29.25,29.32,28.78,28.78,150190,0.0,1.0
2021-10-01,29.32,29.41,29.13,29.26,1371361,29.32,29.41,29.13,29.26,1371361,0.0,1.0
2021-10-04,29.85,30.06,29.68,29.76,158595,29.85,30.06,29.68,29.76,158595,0.0,1.0
2021-10-05,30.3,30.39,29.98,29.98,101375,30.3,30.39,29.98,29.98,101375,0.0,1.0
2021-10-06,29.59,29.9,29.5,29.85,215095,29.59,29.9,29.5,29.85,215095,0.0,1.0
2021-10-07,29.9,29.94,29.38,29.53,138078,29.9,29.94,29.38,29.53,138078,0.0,1.0
2021-10-08,29.9,30.16,29.86,30.08,54423,29.9,30.16,29.86,30.08,54423,0.0,1.0
2021-10-11,29.95,30.105,29.86,30.01,71042,29.95,30.105,29.86,30.01,71042,0.0,1.0
2021-10-12,29.85,30.03,29.84,29.97,76469,29.85,30.03,29.84,29.97,76469,0.0,1.0
2021-10-13,30.14,30.16,29.7314,29.83,67861,30.14,30.16,29.7314,29.83,67861,0.0,1.0
2021-10-14,30.48,30.6,30.41,30.52,161385,30.48,30.6,30.41,30.52,161385,0.0,1.0
2021-10-15,30.59,30.7201,30.54,30.66,135673,30.59,30.7201,30.54,30.66,135673,0.0,1.0
2021-10-18,30.17,30.56,30.16,30.56,89726,30.17,30.56,30.16,30.56,89726,0.0,1.0
2021-10-19,30.27,30.36,30.06,30.13,88509,30.27,30.36,30.06,30.13,88509,0.0,1.0
2021-10-20,30.78,30.8,30.2,30.21,162347,30.78,30.8,30.2,30.21,162347,0.0,1.0
2021-10-21,30.21,30.35,29.8634,30.35,210679,30.21,30.35,29.8634,30.35,210679,0.0,1.0
2021-10-22,30.31,30.48,30.0,30.41,152069,30.31,30.48,30.0,30.41,152069,0.0,1.0
2021-10-25,30.93,30.9992,30.79,30.79,181009,30.93,30.9992,30.79,30.79,181009,0.0,1.0
2021-10-26,30.82,30.95,30.58,30.71,102714,30.82,30.95,30.58,30.71,102714,0.0,1.0
2021-10-27,30.55,30.79,30.43,30.73,149259,30.55,30.79,30.43,30.73,149259,0.0,1.0
2021-10-28,30.46,30.6,30.31,30.44,66378,30.46,30.6,30.31,30.44,66378,0.0,1.0
2021-10-29,30.23,30.23,29.92,30.16,104937,30.23,30.23,29.92,30.16,104937,0.0,1.0
2021-11-01,30.23,30.335,30.14,30.23,1739508,30.23,30.335,30.14,30.23,1739508,0.0,1.0
2021-11-02,30.34,30.385,30.17,30.27,241422,30.34,30.385,30.17,30.27,241422,0.0,1.0
2021-11-03,30.12,30.185,29.975,30.09,327085,30.12,30.185,29.975,30.09,327085,0.0,1.0
2021-11-04,29.81,30.49,29.74,30.44,99024,29.81,30.49,29.74,30.44,99024,0.0,1.0
2021-11-05,30.0,30.02,29.65,29.77,260947,30.0,30.02,29.65,29.77,260947,0.0,1.0
2021-11-08,29.94,30.07,29.9,29.99,71778,29.94,30.07,29.9,29.99,71778,0.0,1.0
2021-11-09,29.84,29.8525,29.5,29.68,126182,29.84,29.8525,29.5,29.68,126182,0.0,1.0
2021-11-10,29.66,29.8968,29.555,29.76,92230,29.66,29.8968,29.555,29.76,92230,0.0,1.0
2021-11-11,30.01,30.1115,29.85,29.85,85441,30.01,30.1115,29.85,29.85,85441,0.0,1.0
2021-11-12,29.93,30.07,29.85,29.9,230227,29.93,30.07,29.85,29.9,230227,0.0,1.0
2021-11-15,30.04,30.1,29.75,29.84,80385,30.04,30.1,29.75,29.84,80385,0.0,1.0
2021-11-16,30.05,30.2999,30.05,30.14,148189,30.05,30.2999,30.05,30.14,148189,0.0,1.0
2021-11-17,29.77,30.13,29.69,30.0,46161,29.77,30.13,29.69,30.0,46161,0.0,1.0
2021-11-18,29.87,30.039,29.765,30.01,75757,29.87,30.039,29.765,30.01,75757,0.0,1.0
2021-11-19,29.65,29.8953,29.6,29.84,105237,29.65,29.8953,29.6,29.84,105237,0.0,1.0
2021-11-22,29.64,29.7498,29.46,29.46,106009,29.64,29.7498,29.46,29.46,106009,0.0,1.0
2021-11-23,30.14,30.17,29.862,29.9,171342,30.14,30.17,29.862,29.9,171342,0.0,1.0
2021-11-24,30.12,30.2982,30.12,30.16,230481,30.12,30.2982,30.12,30.16,230481,0.0,1.0
2021-11-26,28.94,29.45,28.73,29.45,175157,28.94,29.45,28.73,29.45,175157,0.0,1.0
2021-11-29,28.53,29.08,28.4385,29.01,97386,28.53,29.08,28.4385,29.01,97386,0.0,1.0
2021-11-30,27.61,28.04,27.36,27.9,278963,27.61,28.04,27.36,27.9,278963,0.0,1.0
2021-12-01,27.21,27.79,27.19,27.75,2247063,27.21,27.79,27.19,27.75,2247063,0.0,1.0
2021-12-02,27.43,27.6,27.18,27.49,404303,27.43,27.6,27.18,27.49,404303,0.0,1.0
2021-12-03,27.57,27.96,27.49,27.78,1487700,27.57,27.96,27.49,27.78,1487700,0.0,1.0
2021-12-06,27.64,27.68,27.26,27.4,851770,27.64,27.68,27.26,27.4,851770,0.0,1.0
2021-12-07,27.85,28.06,27.78,27.78,2055322,27.85,28.06,27.78,27.78,2055322,0.0,1.0
2021-12-08,28.07,28.1393,27.94,27.94,168862,28.07,28.1393,27.94,27.94,168862,0.0,1.0
2021-12-09,27.69,27.93,27.69,27.91,175349,27.69,27.93,27.69,27.91,175349,0.0,1.0
2021-12-10,27.92,27.96,27.79,27.9,1037742,27.92,27.96,27.79,27.9,1037742,0.0,1.0
2021-12-13,27.83,28.08,27.8,28.03,121923,27.83,28.08,27.8,28.03,121923,0.0,1.0
2021-12-14,27.61,27.6595,27.5155,27.6,687671,27.61,27.6595,27.5155,27.6,687671,0.0,1.0
2021-12-15,27.71,27.73,27.35,27.54,653835,27.71,27.73,27.35,27.54,653835,0.0,1.0
2021-12-16,27.98,28.1221,27.82,27.84,595318,27.98,28.1221,27.82,27.84,595318,0.0,1.0
2021-12-17,27.69,27.93,27.69,27.81,465719,27.69,27.93,27.69,27.81,465719,0.0,1.0
2021-12-20,27.42,27.51,27.2008,27.39,312615,27.42,27.51,27.2008,27.39,312615,0.0,1.0
2021-12-21,28.02,28.08,27.74,27.75,827853,28.02,28.08,27.74,27.75,827853,0.0,1.0
2021-12-22,28.57,28.59,28.29,28.31,227639,28.57,28.59,28.29,28.31,227639,0.0,1.0
2021-12-23,28.59,28.67,28.362,28.45,812069,28.59,28.67,28.362,28.45,812069,0.0,1.0
2021-12-27,29.12,29.13,28.62,28.67,163624,29.12,29.13,28.62,28.67,163624,0.0,1.0
2021-12-28,28.97,29.13,28.94,29.12,120104,28.97,29.13,28.94,29.12,120104,0.0,1.0
2021-12-29,29.05,29.19,28.8813,28.9,223919,29.05,29.19,28.8813,28.9,223919,0.0,1.0
2021-12-30,28.74,29.07,28.71,28.96,200717,28.74,29.07,28.71,28.96,200717,0.0,1.0
2021-12-31,28.7,28.8796,28.67,28.86,107410,28.7,28.8796,28.67,28.86,107410,0.0,1.0
2022-01-03,28.84,28.87,28.5443,28.61,4319264,28.84,28.87,28.5443,28.61,4319264,0.0,1.0
2022-01-04,29.18,29.23,28.97,28.97,672829,29.18,29.23,28.97,28.97,672829,0.0,1.0
2022-01-05,29.13,29.41,29.13,29.32,446283,29.13,29.41,29.13,29.32,446283,0.0,1.0
2022-01-06,29.23,29.3,29.13,29.18,185718,29.23,29.3,29.13,29.18,185718,0.0,1.0
2022-01-07,29.42,29.4359,29.23,29.32,94575,29.42,29.4359,29.23,29.32,94575,0.0,1.0
2022-01-10,29.32,29.53,29.145,29.53,83640,29.32,29.53,29.145,29.53,83640,0.0,1.0
2022-01-11,29.9,29.93,29.3631,29.49,113144,29.9,29.93,29.3631,29.49,113144,0.0,1.0
2022-01-12,30.4,30.44,30.116,30.15,106361,30.4,30.44,30.116,30.15,106361,0.0,1.0
2022-01-13,29.9,30.23,29.8889,30.22,88570,29.9,30.23,29.8889,30.22,88570,0.0,1.0
2022-01-14,30.2,30.22,29.9,29.91,306773,30.2,30.22,29.9,29.91,306773,0.0,1.0
2022-01-18,30.38,30.4199,30.1986,30.27,580949,30.38,30.4199,30.1986,30.27,580949,0.0,1.0
2022-01-19,30.7,30.86,30.63,30.68,357451,30.7,30.86,30.63,30.68,357451,0.0,1.0
2022-01-20,30.74,30.94,30.665,30.79,106663,30.74,30.94,30.665,30.79,106663,0.0,1.0
2022-01-21,30.64,30.81,30.59,30.81,739569,30.64,30.81,30.59,30.81,739569,0.0,1.0
2022-01-24,30.55,30.56,30.14,30.42,447409,30.55,30.56,30.14,30.42,447409,0.0,1.0
2022-01-25,30.8,30.84,30.53,30.56,187267,30.8,30.84,30.53,30.56,187267,0.0,1.0
2022-01-26,30.95,31.21,30.86,31.02,491044,30.95,31.21,30.86,31.02,491044,0.0,1.0
2022-01-27,31.1,31.1299,30.8432,31.01,128581,31.1,31.1299,30.8432,31.01,128581,0.0,1.0
2022-01-28,31.37,31.5616,31.26,31.48,137973,31.37,31.5616,31.26,31.48,137973,0.0,1.0
2022-01-31,31.62,31.65,31.25,31.53,267089,31.62,31.65,31.25,31.53,267089,0.0,1.0
2022-02-01,31.95,31.95,31.6,31.6,3049247,31.95,31.95,31.6,31.6,3049247,0.0,1.0
2022-02-02,32.34,32.418,32.13,32.35,319165,32.34,32.418,32.13,32.35,319165,0.0,1.0
2022-02-03,32.07,32.14,31.67,31.76,126163,32.07,32.14,31.67,31.76,126163,0.0,1.0
2022-02-04,32.1,32.3373,32.1,32.12,124739,32.1,32.3373,32.1,32.12,124739,0.0,1.0
2022-02-07,32.11,32.14,31.97,32.09,406651,32.11,32.14,31.97,32.09,406651,0.0,1.0
2022-02-08,31.93,31.98,31.7917,31.97,332884,31.93,31.98,31.7917,31.97,332884,0.0,1.0
2022-02-09,32.23,32.25,31.9607,31.98,466615,32.23,32.25,31.9607,31.98,466615,0.0,1.0
2022-02-10,31.96,32.58,31.96,32.18,321374,31.96,32.58,31.96,32.18,321374,0.0,1.0
2022-02-11,32.42,32.48,31.92,31.99,198588,32.42,32.48,31.92,31.99,198588,0.0,1.0
2022-02-14,32.6,32.68,32.1801,32.29,178162,32.6,32.68,32.1801,32.29,178162,0.0,1.0
2022-02-15,32.23,32.27,32.015,32.27,146420,32.23,32.27,32.015,32.27,146420,0.0,1.0
2022-02-16,32.51,32.84,32.51,32.54,180477,32.51,32.84,32.51,32.54,180477,0.0,1.0
2022-02-17,32.75,32.82,32.6176,32.71,121069,32.75,32.82,32.6176,32.71,121069,0.0,1.0
2022-02-18,32.83,33.01,32.7,32.76,219324,32.83,33.01,32.7,32.76,219324,0.0,1.0
2022-02-22,33.36,33.5,33.265,33.4,241330,33.36,33.5,33.265,33.4,241330,0.0,1.0
2022-02-23,33.66,33.77,33.27,33.45,1721546,33.66,33.77,33.27,33.45,1721546,0.0,1.0
2022-02-24,34.04,35.1,33.6,35.1,409444,34.04,35.1,33.6,35.1,409444,0.0,1.0
2022-02-25,33.2,33.4277,32.93,33.37,178584,33.2,33.4277,32.93,33.37,178584,0.0,1.0
2022-02-28,33.94,33.951,33.65,33.82,243622,33.94,33.951,33.65,33.82,243622,0.0,1.0
2022-03-01,35.56,35.61,34.9,34.95,2665735,35.56,35.61,34.9,34.95,2665735,0.0,1.0
2022-03-02,36.54,36.68,35.95,36.36,529198,36.54,36.68,35.95,36.36,529198,0.0,1.0
2022-03-03,37.05,37.3,36.53,36.68,476560,37.05,37.3,36.53,36.68,476560,0.0,1.0
2022-03-04,37.96,38.15,37.2842,37.97,1582118,37.96,38.15,37.2842,37.97,1582118,0.0,1.0
2022-03-07,39.49,39.61,38.57,38.79,1139024,39.49,39.61,38.57,38.79,1139024,0.0,1.0
2022-03-08,40.07,40.6,38.21,40.0,1120229,40.07,40.6,38.21,40.0,1120229,0.0,1.0
2022-03-09,36.98,38.47,35.14,38.37,1906233,36.98,38.47,35.14,38.37,1906233,0.0,1.0
2022-03-10,36.47,37.68,36.42,37.56,676009,36.47,37.68,36.42,37.56,676009,0.0,1.0
2022-03-11,37.06,37.13,36.26,36.33,245232,37.06,37.13,36.26,36.33,245232,0.0,1.0
2022-03-14,35.99,36.4,35.72,36.32,414716,35.99,36.4,35.72,36.32,414716,0.0,1.0
2022-03-15,35.1,35.53,34.6701,34.97,247466,35.1,35.53,34.6701,34.97,247466,0.0,1.0
2022-03-16,35.1,35.78,34.82,35.64,223571,35.1,35.78,34.82,35.64,223571,0.0,1.0
2022-03-17,36.29,36.49,35.9751,35.98,207973,36.29,36.49,35.9751,35.98,207973,0.0,1.0
2022-03-18,36.36,36.38,36.0254,36.35,190869,36.36,36.38,36.0254,36.35,190869,0.0,1.0
2022-03-21,37.52,37.54,36.77,36.77,252868,37.52,37.54,36.77,36.77,252868,0.0,1.0
2022-03-22,37.42,37.56,37.12,37.56,160706,37.42,37.56,37.12,37.56,160706,0.0,1.0
2022-03-23,38.5,38.6214,38.28,38.32,208532,38.5,38.6214,38.28,38.32,208532,0.0,1.0
2022-03-24,38.7,38.97,38.52,38.85,607208,38.7,38.97,38.52,38.85,607208,0.0,1.0
2022-03-25,38.78,38.85,38.3629,38.55,257012,38.78,38.85,38.3629,38.55,257012,0.0,1.0
2022-03-28,37.19,37.93,37.1483,37.8,161024,37.19,37.93,37.1483,37.8,161024,0.0,1.0
2022-03-29,36.87,36.9562,36.15,36.42,276374,36.87,36.9562,36.15,36.42,276374,0.0,1.0
2022-03-30,37.63,37.84,37.46,37.46,108927,37.63,37.84,37.46,37.46,108927,0.0,1.0
2022-03-31,36.91,37.728,36.91,37.51,475663,36.91,37.728,36.91,37.51,475663,0.0,1.0
2022-04-01,36.95,37.18,36.78,36.89,747756,36.95,37.18,36.78,36.89,747756,0.0,1.0
2022-04-04,37.38,37.59,37.21,37.47,108219,37.38,37.59,37.21,37.47,108219,0.0,1.0
2022-04-05,37.37,38.077,37.35,37.85,120535,37.37,38.077,37.35,37.85,120535,0.0,1.0
2022-04-06,37.1,37.95,36.95,37.74,133864,37.1,37.95,36.95,37.74,133864,0.0,1.0
2022-04-07,37.32,37.38,36.87,37.17,156969,37.32,37.38,36.87,37.17,156969,0.0,1.0
2022-04-08,37.76,37.8,37.36,37.36,133705,37.76,37.8,37.36,37.36,133705,0.0,1.0
2022-04-11,37.67,37.69,37.37,37.59,206470,37.67,37.69,37.37,37.59,206470,0.0,1.0
2022-04-12,38.45,38.73,38.2,38.3,293423,38.45,38.73,38.2,38.3,293423,0.0,1.0
2022-04-13,39.36,39.37,38.52,38.8,134206,39.36,39.37,38.52,38.8,134206,0.0,1.0
2022-04-14,39.67,39.779,39.0421,39.17,202495,39.67,39.779,39.0421,39.17,202495,0.0,1.0
2022-04-18,40.58,40.97,40.19,40.31,211869,40.58,40.97,40.19,40.31,211869,0.0,1.0
2022-04-19,39.28,39.62,39.12,39.62,179290,39.28,39.62,39.12,39.62,179290,0.0,1.0
2022-04-20,39.25,39.36,38.81,39.34,371760,39.25,39.36,38.81,39.34,371760,0.0,1.0
2022-04-21,39.26,39.5184,39.0211,39.41,114829,39.26,39.5184,39.0211,39.41,114829,0.0,1.0
2022-04-22,38.4,39.12,38.385,39.0,121810,38.4,39.12,38.385,39.0,121810,0.0,1.0
2022-04-25,38.1,38.22,37.3718,37.47,327520,38.1,38.22,37.3718,37.47,327520,0.0,1.0
2022-04-26,38.39,38.5401,37.97,38.4,164599,38.39,38.5401,37.97,38.4,164599,0.0,1.0
2022-04-27,38.78,38.95,38.32,38.36,67835,38.78,38.95,38.32,38.36,67835,0.0,1.0
2022-04-28,39.02,39.34,38.82,39.27,223893,39.02,39.34,38.82,39.27,223893,0.0,1.0
2022-04-29,38.6,39.27,38.5301,39.21,166225,38.6,39.27,38.5301,39.21,166225,0.0,1.0
2022-05-02,38.68,38.8,38.01,38.3,171256,38.68,38.8,38.01,38.3,171256,0.0,1.0
2022-05-03,38.43,39.1,38.41,38.74,124950,38.43,39.1,38.41,38.74,124950,0.0,1.0
2022-05-04,39.68,39.95,39.0,39.32,129544,39.68,39.95,39.0,39.32,129544,0.0,1.0
2022-05-05,39.73,40.28,39.31,40.23,1180401,39.73,40.28,39.31,40.23,1180401,0.0,1.0
2022-05-06,39.12,39.85,38.93,39.85,162793,39.12,39.85,38.93,39.85,162793,0.0,1.0
2022-05-09,37.02,38.46,36.8703,38.29,288176,37.02,38.46,36.8703,38.29,288176,0.0,1.0
2022-05-10,36.88,37.44,36.88,37.09,238100,36.88,37.44,36.88,37.09,238100,0.0,1.0
2022-05-11,38.17,38.29,37.72,37.72,103975,38.17,38.29,37.72,37.72,103975,0.0,1.0
2022-05-12,37.88,38.19,37.5119,37.82,280197,37.88,38.19,37.5119,37.82,280197,0.0,1.0
2022-05-13,38.51,38.54,37.9015,38.32,92707,38.51,38.54,37.9015,38.32,92707,0.0,1.0
2022-05-16,39.26,39.44,38.84,38.84,184795,39.26,39.44,38.84,38.84,184795,0.0,1.0
2022-05-17,39.31,39.84,39.29,39.68,190946,39.31,39.84,39.29,39.68,190946,0.0,1.0
2022-05-18,38.63,39.57,38.57,39.57,127127,38.63,39.57,38.57,39.57,127127,0.0,1.0
2022-05-19,39.09,39.49,38.51,38.51,175611,39.09,39.49,38.51,38.51,175611,0.0,1.0
2022-05-20,38.99,39.4,38.8801,39.4,147999,38.99,39.4,38.8801,39.4,147999,0.0,1.0
2022-05-23,39.7,39.8989,39.1501,39.18,98964,39.7,39.8989,39.1501,39.18,98964,0.0,1.0
2022-05-24,39.54,39.8,39.4035,39.8,112179,39.54,39.8,39.4035,39.8,112179,0.0,1.0
2022-05-25,39.66,39.8,39.56,39.73,49956,39.66,39.8,39.56,39.73,49956,0.0,1.0
2022-05-26,39.88,40.5089,39.64,39.9,84362,39.88,40.5089,39.64,39.9,84362,0.0,1.0
2022-05-27,40.25,40.35,39.79,39.93,87358,40.25,40.35,39.79,39.93,87358,0.0,1.0
2022-05-31,39.46,40.56,39.2801,40.52,129564,39.46,40.56,39.2801,40.52,129564,0.0,1.0
2022-06-01,39.95,40.1299,39.63,39.92,165526,39.95,40.1299,39.63,39.92,165526,0.0,1.0
2022-06-02,40.42,40.6,40.0008,40.25,140903,40.42,40.6,40.0008,40.25,140903,0.0,1.0
2022-06-03,40.54,40.54,40.09,40.24,91551,40.54,40.54,40.09,40.24,91551,0.0,1.0
2022-06-06,40.99,41.1607,40.74,40.89,86362,40.99,41.1607,40.74,40.89,86362,0.0,1.0
2022-06-07,41.2,41.29,40.77,41.0,93682,41.2,41.29,40.77,41.0,93682,0.0,1.0
2022-06-08,40.99,41.71,40.85,41.4,134930,40.99,41.71,40.85,41.4,134930,0.0,1.0
2022-06-09,41.11,41.21,40.19,40.42,78920,41.11,41.21,40.19,40.42,78920,0.0,1.0
2022-06-10,40.83,40.9994,40.29,40.8,104699,40.83,40.9994,40.29,40.8,104699,0.0,1.0
2022-06-13,39.87,40.43,39.39,40.43,230496,39.87,40.43,39.39,40.43,230496,0.0,1.0
2022-06-14,38.53,40.295,38.32,40.02,255699,38.53,40.295,38.32,40.02,255699,0.0,1.0
2022-06-15,39.06,39.365,38.5849,38.82,274810,39.06,39.365,38.5849,38.82,274810,0.0,1.0
2022-06-16,38.98,39.17,38.8077,39.09,172469,38.98,39.17,38.8077,39.09,172469,0.0,1.0
2022-06-17,37.85,38.9,37.6414,38.78,335637,37.85,38.9,37.6414,38.78,335637,0.0,1.0
2022-06-21,37.62,38.2321,37.53,37.77,1411509,37.62,38.2321,37.53,37.77,1411509,0.0,1.0
2022-06-22,37.0336,37.422,36.68,36.86,1920928,37.0336,37.422,36.68,36.86,1920928,0.0,1.0
2022-06-23,35.78,36.98,35.7414,36.82,396867,35.78,36.98,35.7414,36.82,396867,0.0,1.0
2022-06-24,35.91,36.1991,35.5892,35.75,188364,35.91,36.1991,35.5892,35.75,188364,0.0,1.0
2022-06-27,36.14,36.3243,35.662,35.89,113481,36.14,36.3243,35.662,35.89,113481,0.0,1.0
2022-06-28,36.49,36.6299,36.29,36.58,67091,36.49,36.6299,36.29,36.58,67091,0.0,1.0
2022-06-29,36.16,36.93,36.15,36.79,132014,36.16,36.93,36.15,36.79,132014,0.0,1.0
2022-06-30,34.8,36.8046,34.58,35.89,158853,34.8,36.8046,34.58,35.89,158853,0.0,1.0
2022-07-01,34.68,36.3043,34.5107,35.1,241766,34.68,36.3043,34.5107,35.1,241766,0.0,1.0
2022-07-05,32.84,33.77,32.62,33.73,387575,32.84,33.77,32.62,33.73,387575,0.0,1.0
2022-07-06,32.52,33.17,32.17,32.81,1045547,32.52,33.17,32.17,32.81,1045547,0.0,1.0
2022-07-07,33.85,34.1795,33.42,33.42,181666,33.85,34.1795,33.42,33.42,181666,0.0,1.0
2022-07-08,34.23,34.3123,33.8764,34.16,81048,34.23,34.3123,33.8764,34.16,81048,0.0,1.0
2022-07-11,34.49,34.6,34.24,34.59,149748,34.49,34.6,34.24,34.59,149748,0.0,1.0
2022-07-12,32.88,34.085,32.82,33.62,125729,32.88,34.085,32.82,33.62,125729,0.0,1.0
2022-07-13,33.32,34.45,32.98,32.98,354077,33.32,34.45,32.98,32.98,354077,0.0,1.0
2022-07-14,32.97,33.06,32.51,32.82,85485,32.97,33.06,32.51,32.82,85485,0.0,1.0
2022-07-15,33.49,33.53,32.9,33.1,166295,33.49,33.53,32.9,33.1,166295,0.0,1.0
2022-07-18,34.45,34.77,34.4,34.4,85078,34.45,34.77,34.4,34.4,85078,0.0,1.0
2022-07-19,34.36,34.44,33.85,33.95,66097,34.36,34.44,33.85,33.95,66097,0.0,1.0
2022-07-20,34.67,34.86,34.23,34.45,244881,34.67,34.86,34.23,34.45,244881,0.0,1.0
2022-07-21,34.38,34.51,33.67,34.11,81755,34.38,34.51,33.67,34.11,81755,0.0,1.0
2022-07-22,34.32,34.8499,34.26,34.44,257651,34.32,34.8499,34.26,34.44,257651,0.0,1.0
2022-07-25,35.03,35.0459,34.5,34.78,79812,35.03,35.0459,34.5,34.78,79812,0.0,1.0
2022-07-26,35.32,35.79,35.1787,35.79,68215,35.32,35.79,35.1787,35.79,68215,0.0,1.0
2022-07-27,35.86,35.955,34.0,35.56,50350,35.86,35.955,34.0,35.56,50350,0.0,1.0
2022-07-28,35.89,36.5494,35.7268,36.09,86097,35.89,36.5494,35.7268,36.09,86097,0.0,1.0
2022-07-29,36.22,36.9,36.04,36.9,96128,36.22,36.9,36.04,36.9,96128,0.0,1.0
2022-08-01,35.65,36.03,34.58,35.31,181467,35.65,36.03,34.58,35.31,181467,0.0,1.0
2022-08-02,34.74,35.31,34.7201,35.08,81025,34.74,35.31,34.7201,35.08,81025,0.0,1.0
2022-08-03,35.01,35.29,34.4106,35.29,119847,35.01,35.29,34.4106,35.29,119847,0.0,1.0
2022-08-04,34.99,35.1294,34.71,34.8,126704,34.99,35.1294,34.71,34.8,126704,0.0,1.0
2022-08-05,34.78,35.2911,34.51,34.51,169792,34.78,35.2911,34.51,34.51,169792,0.0,1.0
2022-08-08,34.8,34.935,34.63,34.64,169118,34.8,34.935,34.63,34.64,169118,0.0,1.0
2022-08-09,35.15,35.38,35.03,35.18,181948,35.15,35.38,35.03,35.18,181948,0.0,1.0
2022-08-10,35.9,35.95,35.1801,35.46,154087,35.9,35.95,35.1801,35.46,154087,0.0,1.0
2022-08-11,36.715,36.945,36.2401,36.36,177755,36.715,36.945,36.2401,36.36,177755,0.0,1.0
2022-08-12,36.73,36.82,36.47,36.66,69738,36.73,36.82,36.47,36.66,69738,0.0,1.0
2022-08-15,36.2,36.33,35.48,35.68,151764,36.2,36.33,35.48,35.68,151764,0.0,1.0
2022-08-16,36.215,36.57,36.0201,36.41,144168,36.215,36.57,36.0201,36.41,144168,0.0,1.0
2022-08-17,36.1,36.36,35.9,36.36,53412,36.1,36.36,35.9,36.36,53412,0.0,1.0
2022-08-18,36.18,36.49,35.9352,36.33,101150,36.18,36.49,35.9352,36.33,101150,0.0,1.0
2022-08-19,36.41,36.52,35.96,36.17,120811,36.41,36.52,35.96,36.17,120811,0.0,1.0
2022-08-22,36.96,36.96,36.2254,36.5,86181,36.96,36.96,36.2254,36.5,86181,0.0,1.0
2022-08-23,37.06,37.68,36.93,37.17,196251,37.06,37.68,36.93,37.17,196251,0.0,1.0
2022-08-24,37.2913,37.3246,36.87,37.07,202089,37.2913,37.3246,36.87,37.07,202089,0.0,1.0
2022-08-25,37.08,37.53,37.03,37.5,78190,37.08,37.53,37.03,37.5,78190,0.0,1.0
2022-08-26,37.26,37.53,37.0813,37.42,54903,37.26,37.53,37.0813,37.42,54903,0.0,1.0
2022-08-29,37.38,37.5909,37.035,37.07,92920,37.38,37.5909,37.035,37.07,92920,0.0,1.0
2022-08-30,36.64,36.87,36.39,36.87,148514,36.64,36.87,36.39,36.87,148514,0.0,1.0
2022-08-31,36.16,36.479,36.0,36.12,192110,36.16,36.479,36.0,36.12,192110,0.0,1.0
2022-09-01,35.42,35.8966,35.42,35.77,166248,35.42,35.8966,35.42,35.77,166248,0.0,1.0
2022-09-02,35.43,35.7899,35.3865,35.74,58037,35.43,35.7899,35.3865,35.74,58037,0.0,1.0
2022-09-06,34.75,35.28,34.7,35.23,83385,34.75,35.28,34.7,35.23,83385,0.0,1.0
2022-09-07,34.21,34.855,34.18,34.48,113766,34.21,34.855,34.18,34.48,113766,0.0,1.0
2022-09-08,34.5,34.6,34.19,34.53,117150,34.5,34.6,34.19,34.53,117150,0.0,1.0
2022-09-09,35.23,35.32,34.82,34.91,86309,35.23,35.32,34.82,34.91,86309,0.0,1.0
2022-09-12,36.01,36.14,35.49,35.55,76062,36.01,36.14,35.49,35.55,76062,0.0,1.0
2022-09-13,35.85,36.07,35.5,35.81,343957,35.85,36.07,35.5,35.81,343957,0.0,1.0
2022-09-14,36.21,36.3189,35.9483,36.03,116663,36.21,36.3189,35.9483,36.03,116663,0.0,1.0
2022-09-15,35.01,35.44,34.86,35.39,234504,35.01,35.44,34.86,35.39,234504,0.0,1.0
2022-09-16,34.7,34.88,34.5,34.8,131157,34.7,34.88,34.5,34.8,131157,0.0,1.0
2022-09-19,34.81,34.8399,34.1276,34.23,115789,34.81,34.8399,34.1276,34.23,115789,0.0,1.0
2022-09-20,34.84,35.03,34.52,34.69,120619,34.84,35.03,34.52,34.69,120619,0.0,1.0
2022-09-21,34.77,35.18,34.54,35.18,72422,34.77,35.18,34.54,35.18,72422,0.0,1.0
2022-09-22,34.45,35.11,34.35,35.1,133798,34.45,35.11,34.35,35.1,133798,0.0,1.0
2022-09-23,33.2,33.4,33.1156,33.4,207559,33.2,33.4,33.1156,33.4,207559,0.0,1.0
2022-09-26,32.55,33.2123,32.4562,33.0,171022,32.55,33.2123,32.4562,33.0,171022,0.0,1.0
2022-09-27,32.56,33.05,32.55,32.83,306819,32.56,33.05,32.55,32.83,306819,0.0,1.0
2022-09-28,33.42,33.4571,32.66,32.69,183545,33.42,33.4571,32.66,32.69,183545,0.0,1.0
2022-09-29,33.33,33.48,33.0,33.42,81186,33.33,33.48,33.0,33.42,81186,0.0,1.0
2022-09-30,32.91,33.5,32.9,33.18,276374,32.91,33.5,32.9,33.18,276374,0.0,1.0
2022-10-03,33.48,33.48,33.05,33.27,2365981,33.48,33.48,33.05,33.27,2365981,0.0,1.0
2022-10-04,34.31,34.47,34.0,34.04,974943,34.31,34.47,34.0,34.04,974943,0.0,1.0
2022-10-05,34.74,34.79,34.22,34.42,168290,34.74,34.79,34.22,34.42,168290,0.0,1.0
2022-10-06,34.73,34.7979,34.58,34.59,95657,34.73,34.7979,34.58,34.59,95657,0.0,1.0
2022-10-07,34.71,35.02,34.5,34.56,84606,34.71,35.02,34.5,34.56,84606,0.0,1.0
2022-10-10,34.41,35.15,34.41,34.95,46851,34.41,35.15,34.41,34.95,46851,0.0,1.0
2022-10-11,34.09,34.42,34.041,34.22,116725,34.09,34.42,34.041,34.22,116725,0.0,1.0
2022-10-12,34.0,34.18,33.97,34.1,44052,34.0,34.18,33.97,34.1,44052,0.0,1.0
2022-10-13,34.39,34.54,33.6,33.65,383124,34.39,34.54,33.6,33.65,383124,0.0,1.0
2022-10-14,33.7,34.27,33.64,34.11,457210,33.7,34.27,33.64,34.11,457210,0.0,1.0
2022-10-17,33.42,33.83,33.41,33.67,158870,33.42,33.83,33.41,33.67,158870,0.0,1.0
2022-10-18,33.08,33.47,32.93,33.4,59517,33.08,33.47,32.93,33.4,59517,0.0,1.0
2022-10-19,32.84,33.02,32.73,32.85,122394,32.84,33.02,32.73,32.85,122394,0.0,1.0
2022-10-20,32.91,33.27,32.89,33.05,125218,32.91,33.27,32.89,33.05,125218,0.0,1.0
2022-10-21,32.99,33.03,32.5677,32.65,128163,32.99,33.03,32.5677,32.65,128163,0.0,1.0
2022-10-24,33.05,33.25,32.93,32.93,109449,33.05,33.25,32.93,32.93,109449,0.0,1.0
2022-10-25,33.42,33.4796,33.1,33.16,116356,33.42,33.4796,33.1,33.16,116356,0.0,1.0
2022-10-26,33.87,33.95,33.39,33.51,118230,33.87,33.95,33.39,33.51,118230,0.0,1.0
2022-10-27,33.56,33.93,33.45,33.88,187951,33.56,33.93,33.45,33.88,187951,0.0,1.0
2022-10-28,33.27,33.29,32.88,33.06,380188,33.27,33.29,32.88,33.06,380188,0.0,1.0
2022-10-31,33.52,33.73,33.3,33.36,128683,33.52,33.73,33.3,33.36,128683,0.0,1.0
2022-11-01,33.84,33.85,33.53,33.84,112245,33.84,33.85,33.53,33.84,112245,0.0,1.0
2022-11-02,34.01,34.4173,33.82,33.9,188392,34.01,34.4173,33.82,33.9,188392,0.0,1.0
2022-11-03,33.68,33.97,33.53,33.54,156015,33.68,33.97,33.53,33.54,156015,0.0,1.0
2022-11-04,35.13,35.23,34.5558,34.71,112233,35.13,35.23,34.5558,34.71,112233,0.0,1.0
2022-11-07,35.1022,35.64,35.0301,35.39,116353,35.1022,35.64,35.0301,35.39,116353,0.0,1.0
2022-11-08,34.759,35.16,34.6,35.0,404361,34.759,35.16,34.6,35.0,404361,0.0,1.0
2022-11-09,34.03,34.42,34.0,34.27,174232,34.03,34.42,34.0,34.27,174232,0.0,1.0
2022-11-10,34.5,34.62,34.21,34.38,190486,34.5,34.62,34.21,34.38,190486,0.0,1.0
2022-11-11,34.97,35.43,34.74,35.21,137421,34.97,35.43,34.74,35.21,137421,0.0,1.0
2022-11-14,34.86,35.43,34.77,35.13,301133,34.86,35.43,34.77,35.13,301133,0.0,1.0
2022-11-15,35.16,35.45,34.5201,34.73,189376,35.16,35.45,34.5201,34.73,189376,0.0,1.0
2022-11-16,34.81,34.8763,34.46,34.69,89763,34.81,34.8763,34.46,34.69,89763,0.0,1.0
2022-11-17,34.4,34.54,34.2201,34.47,268925,34.4,34.54,34.2201,34.47,268925,0.0,1.0
2022-11-18,34.23,34.34,33.83,33.83,140247,34.23,34.34,33.83,33.83,140247,0.0,1.0
2022-11-21,34.37,34.51,33.76,34.04,119484,34.37,34.51,33.76,34.04,119484,0.0,1.0
2022-11-22,34.83,34.9899,34.55,34.69,120077,34.83,34.9899,34.55,34.69,120077,0.0,1.0
2022-11-23,34.82,35.09,34.63,34.96,370186,34.82,35.09,34.63,34.96,370186,0.0,1.0
2022-11-25,34.38,34.85,34.38,34.82,63216,34.38,34.85,34.38,34.82,63216,0.0,1.0
2022-11-28,34.11,34.28,33.77,33.82,162034,34.11,34.28,33.77,33.82,162034,0.0,1.0
2022-11-29,34.41,34.72,34.3,34.46,161364,34.41,34.72,34.3,34.46,161364,0.0,1.0
2022-11-30,34.86,34.95,34.53,34.92,182298,34.86,34.95,34.53,34.92,182298,0.0,1.0
2022-12-01,34.76,35.25,34.61,35.18,93717,34.76,35.25,34.61,35.18,93717,0.0,1.0
2022-12-02,34.12,34.5404,34.1,34.27,93845,34.12,34.5404,34.1,34.27,93845,0.0,1.0
2022-12-05,33.01,34.0473,32.98,33.96,178964,33.01,34.0473,32.98,33.96,178964,0.0,1.0
2022-12-06,32.57,33.24,32.49,32.99,222541,32.57,33.24,32.49,32.99,222541,0.0,1.0
2022-12-07,32.98,33.04,32.5,32.86,180039,32.98,33.04,32.5,32.86,180039,0.0,1.0
2022-12-08,33.05,33.31,32.89,33.31,119139,33.05,33.31,32.89,33.31,119139,0.0,1.0
2022-12-09,33.23,33.5,33.01,33.39,287090,33.23,33.5,33.01,33.39,287090,0.0,1.0
2022-12-12,33.6,33.84,33.55,33.61,223426,33.6,33.84,33.55,33.61,223426,0.0,1.0
2022-12-13,34.35,34.6,34.2519,34.44,234282,34.35,34.6,34.2519,34.44,234282,0.0,1.0
2022-12-14,34.26,34.48,34.14,34.25,433841,34.26,34.48,34.14,34.25,433841,0.0,1.0
2022-12-15,33.96,34.2,33.69,34.19,367277,33.96,34.2,33.69,34.19,367277,0.0,1.0
2022-12-16,33.62,33.78,33.44,33.48,358987,33.62,33.78,33.44,33.48,358987,0.0,1.0
2022-12-19,33.25,33.54,33.14,33.44,149341,33.25,33.54,33.14,33.44,149341,0.0,1.0
2022-12-20,33.4,33.56,33.195,33.21,224213,33.4,33.56,33.195,33.21,224213,0.0,1.0
2022-12-21,33.84,33.91,33.71,33.75,387960,33.84,33.91,33.71,33.75,387960,0.0,1.0
2022-12-22,33.28,33.69,33.14,33.61,118827,33.28,33.69,33.14,33.61,118827,0.0,1.0
2022-12-23,33.65,33.74,33.36,33.36,92040,33.65,33.74,33.36,33.36,92040,0.0,1.0
2022-12-27,34.05,34.39,33.14,34.39,141095,34.05,34.39,33.14,34.39,141095,0.0,1.0
2022-12-28,33.65,33.72,33.3325,33.64,133272,33.65,33.72,33.3325,33.64,133272,0.0,1.0
2022-12-29,33.64,33.64,33.33,33.4,195199,33.64,33.64,33.33,33.4,195199,0.0,1.0
2022-12-30,33.71,33.78,33.5,33.64,123238,33.71,33.78,33.5,33.64,123238,0.0,1.0
2023-01-03,32.93,33.64,32.81,33.51,181528,32.93,33.64,32.81,33.51,181528,0.0,1.0
2023-01-04,32.26,32.61,32.22,32.59,251691,32.26,32.61,32.22,32.59,251691,0.0,1.0
2023-01-05,31.89,32.05,31.78,32.0,124627,31.89,32.05,31.78,32.0,124627,0.0,1.0
2023-01-06,32.19,32.34,31.97,32.04,149144,32.19,32.34,31.97,32.04,149144,0.0,1.0
2023-01-09,32.45,32.82,32.45,32.58,267554,32.45,32.82,32.45,32.58,267554,0.0,1.0
2023-01-10,32.35,32.5258,32.23,32.44,87436,32.35,32.5258,32.23,32.44,87436,0.0,1.0
2023-01-11,32.66,32.71,32.38,32.59,143022,32.66,32.71,32.38,32.59,143022,0.0,1.0
2023-01-12,33.14,33.5672,32.77,33.11,446040,33.14,33.5672,32.77,33.11,446040,0.0,1.0
2023-01-13,33.4,33.4299,33.03,33.03,126498,33.4,33.4299,33.03,33.03,126498,0.0,1.0
2023-01-17,33.64,33.67,33.37,33.47,128911,33.64,33.67,33.37,33.47,128911,0.0,1.0
2023-01-18,33.29,33.95,33.25,33.95,199828,33.29,33.95,33.25,33.95,199828,0.0,1.0
2023-01-19,33.48,33.61,33.34,33.58,116905,33.48,33.61,33.34,33.58,116905,0.0,1.0
2023-01-20,33.54,33.83,33.42,33.53,186783,33.54,33.83,33.42,33.53,186783,0.0,1.0
2023-01-23,33.69,33.72,33.4204,33.48,159123,33.69,33.72,33.4204,33.48,159123,0.0,1.0
2023-01-24,33.51,33.76,33.45,33.65,220138,33.51,33.76,33.45,33.65,220138,0.0,1.0
2023-01-25,33.48,33.5431,33.28,33.46,124585,33.48,33.5431,33.28,33.46,124585,0.0,1.0
2023-01-26,33.69,33.71,33.43,33.58,78308,33.69,33.71,33.43,33.58,78308,0.0,1.0
2023-01-27,33.45,33.74,33.3,33.64,87620,33.45,33.74,33.3,33.64,87620,0.0,1.0
2023-01-30,33.09,33.43,33.03,33.22,97616,33.09,33.43,33.03,33.22,97616,0.0,1.0
2023-01-31,33.51,33.57,32.91,33.0,75722,33.51,33.57,32.91,33.0,75722,0.0,1.0
2023-02-01,32.88,33.31,32.56,33.3,3449780,32.88,33.31,32.56,33.3,3449780,0.0,1.0
2023-02-02,32.66,33.1,32.5201,33.05,603123,32.66,33.1,32.5201,33.05,603123,0.0,1.0
2023-02-03,31.85,32.55,31.79,32.37,375765,31.85,32.55,31.79,32.37,375765,0.0,1.0
2023-02-06,31.81,31.87,31.38,31.83,257149,31.81,31.87,31.38,31.83,257149,0.0,1.0
2023-02-07,32.37,32.38,31.87,31.89,89410,32.37,32.38,31.87,31.89,89410,0.0,1.0
2023-02-08,32.26,32.41,32.07,32.37,72836,32.26,32.41,32.07,32.37,72836,0.0,1.0
2023-02-09,32.16,32.33,31.96,32.26,388478,32.16,32.33,31.96,32.26,388478,0.0,1.0
2023-02-10,32.55,32.55,32.25,32.25,120974,32.55,32.55,32.25,32.25,120974,0.0,1.0
2023-02-13,32.38,32.53,32.2405,32.34,152248,32.38,32.53,32.2405,32.34,152248,0.0,1.0
2023-02-14,32.59,32.63,32.25,32.27,179948,32.59,32.63,32.25,32.27,179948,0.0,1.0
2023-02-15,32.11,32.19,31.92,32.14,133224,32.11,32.19,31.92,32.14,133224,0.0,1.0
2023-02-16,32.05,32.1936,32.01,32.07,115861,32.05,32.1936,32.01,32.07,115861,0.0,1.0
2023-02-17,31.78,31.89,31.53,31.58,187369,31.78,31.89,31.53,31.58,187369,0.0,1.0
2023-02-21,31.95,32.17,31.87,32.01,256940,31.95,32.17,31.87,32.01,256940,0.0,1.0
2023-02-22,31.63,31.89,31.55,31.86,269380,31.63,31.89,31.55,31.86,269380,0.0,1.0
2023-02-23,31.7,31.845,31.4816,31.79,85550,31.7,31.845,31.4816,31.79,85550,0.0,1.0
2023-02-24,31.47,31.53,31.195,31.37,97503,31.47,31.53,31.195,31.37,97503,0.0,1.0
2023-02-27,31.55,31.65,31.48,31.65,95772,31.55,31.65,31.48,31.65,95772,0.0,1.0
2023-02-28,31.6,31.68,31.55,31.65,53496,31.6,31.68,31.55,31.65,53496,0.0,1.0
2023-03-01,32.14,32.16,31.66,31.71,123916,32.14,32.16,31.66,31.71,123916,0.0,1.0
2023-03-02,31.97,32.1,31.81,31.96,114484,31.97,32.1,31.81,31.96,114484,0.0,1.0
2023-03-03,32.46,32.5,31.96,31.97,176512,32.46,32.5,31.96,31.97,176512,0.0,1.0
2023-03-06,32.14,32.18,31.93,31.93,163059,32.14,32.18,31.93,31.93,163059,0.0,1.0
2023-03-07,31.51,31.93,31.49,31.93,116421,31.51,31.93,31.49,31.93,116421,0.0,1.0
2023-03-08,31.36,31.69,31.28,31.37,158908,31.36,31.69,31.28,31.37,158908,0.0,1.0
2023-03-09,30.93,31.56,30.93,31.54,85789,30.93,31.56,30.93,31.54,85789,0.0,1.0
2023-03-10,31.15,31.25,31.0049,31.02,75481,31.15,31.25,31.0049,31.02,75481,0.0,1.0
2023-03-13,31.31,31.59,30.98,30.98,135433,31.31,31.59,30.98,30.98,135433,0.0,1.0
2023-03-14,31.03,31.39,30.98,31.17,304504,31.03,31.39,30.98,31.17,304504,0.0,1.0
2023-03-15,30.5,30.69,30.2,30.59,484013,30.5,30.69,30.2,30.59,484013,0.0,1.0
2023-03-16,30.58,30.68,30.18,30.33,121847,30.58,30.68,30.18,30.33,121847,0.0,1.0
2023-03-17,30.5,30.64,30.2901,30.64,101144,30.5,30.64,30.2901,30.64,101144,0.0,1.0
2023-03-20,30.53,30.6,30.3131,30.46,36204,30.53,30.6,30.3131,30.46,36204,0.0,1.0
2023-03-21,30.55,30.7621,30.37,30.61,77118,30.55,30.7621,30.37,30.61,77118,0.0,1.0
2023-03-22,30.53,30.72,30.42,30.56,41620,30.53,30.72,30.42,30.56,41620,0.0,1.0
2023-03-23,30.41,30.81,30.41,30.71,100098,30.41,30.81,30.41,30.71,100098,0.0,1.0
2023-03-24,30.67,30.78,30.48,30.49,33500,30.67,30.78,30.48,30.49,33500,0.0,1.0
2023-03-27,31.015,31.04,30.61,30.69,26497,31.015,31.04,30.61,30.69,26497,0.0,1.0
2023-03-28,31.2,31.265,31.01,31.01,35372,31.2,31.265,31.01,31.01,35372,0.0,1.0
2023-03-29,31.06,31.315,30.99,31.19,445861,31.06,31.315,30.99,31.19,445861,0.0,1.0
2023-03-30,31.19,31.22,31.0615,31.16,126265,31.19,31.22,31.0615,31.16,126265,0.0,1.0
2023-03-31,31.59,31.62,31.28,31.28,291607,31.59,31.62,31.28,31.28,291607,0.0,1.0
2023-04-03,31.94,32.18,31.875,32.0,77990,31.94,32.18,31.875,32.0,77990,0.0,1.0
2023-04-04,31.93,32.0225,31.81,31.99,44537,31.93,32.0225,31.81,31.99,44537,0.0,1.0
2023-04-05,31.95,32.1,31.9,32.01,48717,31.95,32.1,31.9,32.01,48717,0.0,1.0
2023-04-06,31.83,31.96,31.755,31.96,50526,31.83,31.96,31.755,31.96,50526,0.0,1.0
2023-04-10,31.89,31.97,31.831,31.91,34190,31.89,31.97,31.831,31.91,34190,0.0,1.0
2023-04-11,32.21,32.24,32.03,32.03,46915,32.21,32.24,32.03,32.03,46915,0.0,1.0
2023-04-12,32.34,32.41,32.21,32.34,126050,32.34,32.41,32.21,32.34,126050,0.0,1.0
2023-04-13,32.43,32.635,32.38,32.63,53864,32.43,32.635,32.38,32.63,53864,0.0,1.0
2023-04-14,32.47,32.55,32.15,32.41,130490,32.47,32.55,32.15,32.41,130490,0.0,1.0
2023-04-17,32.51,32.55,32.36,32.54,28055,32.51,32.55,32.36,32.54,28055,0.0,1.0
2023-04-18,32.69,32.81,32.48,32.59,130685,32.69,32.81,32.48,32.59,130685,0.0,1.0
2023-04-19,32.23,32.47,32.23,32.27,114695,32.23,32.47,32.23,32.27,114695,0.0,1.0
2023-04-20,31.89,32.08,31.81,31.99,31844,31.89,32.08,31.81,31.99,31844,0.0,1.0
2023-04-21,31.6737,31.95,31.6427,31.9,30054,31.6737,31.95,31.6427,31.9,30054,0.0,1.0
2023-04-24,31.785,31.89,31.57,31.57,72668,31.785,31.89,31.57,31.57,72668,0.0,1.0
2023-04-25,31.39,31.54,31.24,31.52,39740,31.39,31.54,31.24,31.52,39740,0.0,1.0
2023-04-26,30.95,31.36,30.92,31.36,60281,30.95,31.36,30.92,31.36,60281,0.0,1.0
2023-04-27,30.98,31.05,30.8265,30.89,40171,30.98,31.05,30.8265,30.89,40171,0.0,1.0
2023-04-28,31.29,31.3061,30.882,30.96,215378,31.29,31.3061,30.882,30.96,215378,0.0,1.0
2023-05-01,31.12,31.3625,30.89,30.89,1698458,31.12,31.3625,30.89,30.89,1698458,0.0,1.0
2023-05-02,30.63,30.87,30.5505,30.83,149669,30.63,30.87,30.5505,30.83,149669,0.0,1.0
2023-05-03,30.33,30.39,30.19,30.28,88118,30.33,30.39,30.19,30.28,88118,0.0,1.0
2023-05-04,30.37,30.58,30.23,30.27,26513,30.37,30.58,30.23,30.27,26513,0.0,1.0
2023-05-05,30.84,30.92,30.62,30.62,48025,30.84,30.92,30.62,30.62,48025,0.0,1.0
2023-05-08,31.03,31.19,31.03,31.19,72759,31.03,31.19,31.03,31.19,72759,0.0,1.0
2023-05-09,31.04,31.1399,30.73,30.92,158183,31.04,31.1399,30.73,30.92,158183,0.0,1.0
2023-05-10,30.78,30.93,30.715,30.92,58285,30.78,30.93,30.715,30.92,58285,0.0,1.0
2023-05-11,30.26,30.47,30.21,30.4,70170,30.26,30.47,30.21,30.4,70170,0.0,1.0
2023-05-12,30.24,30.4,30.15,30.37,29293,30.24,30.4,30.15,30.37,29293,0.0,1.0
2023-05-15,30.6405,30.74,30.53,30.53,64788,30.6405,30.74,30.53,30.53,64788,0.0,1.0
2023-05-16,30.21,30.635,30.21,30.57,68139,30.21,30.635,30.21,30.57,68139,0.0,1.0
2023-05-17,30.4,30.4597,30.15,30.4,83105,30.4,30.4597,30.15,30.4,83105,0.0,1.0
2023-05-18,30.24,30.2449,29.94,30.06,52395,30.24,30.2449,29.94,30.06,52395,0.0,1.0
2023-05-19,30.28,30.578,30.22,30.5,56217,30.28,30.578,30.22,30.5,56217,0.0,1.0
2023-05-22,30.15,30.22,30.08,30.08,35011,30.15,30.22,30.08,30.08,35011,0.0,1.0
2023-05-23,30.06,30.18,30.04,30.15,265648,30.06,30.18,30.04,30.15,265648,0.0,1.0
2023-05-24,30.05,30.27,29.9411,30.19,101757,30.05,30.27,29.9411,30.19,101757,0.0,1.0
2023-05-25,29.62,29.87,29.5,29.85,98563,29.62,29.87,29.5,29.85,98563,0.0,1.0
2023-05-26,29.95,30.0,29.85,29.91,53363,29.95,30.0,29.85,29.91,53363,0.0,1.0
2023-05-30,29.42,29.55,29.2641,29.55,73173,29.42,29.55,29.2641,29.55,73173,0.0,1.0
2023-05-31,29.26,29.4,29.15,29.21,80801,29.26,29.4,29.15,29.21,80801,0.0,1.0
2023-06-01,29.64,29.79,29.36,29.36,63511,29.64,29.79,29.36,29.36,63511,0.0,1.0
2023-06-02,29.95,30.0,29.81,29.91,91795,29.95,30.0,29.81,29.91,91795,0.0,1.0
2023-06-05,29.98,30.24,29.94,30.24,89200,29.98,30.24,29.94,30.24,89200,0.0,1.0
2023-06-06,30.09,30.18,29.8619,29.91,151757,30.09,30.18,29.8619,29.91,151757,0.0,1.0
2023-06-07,30.19,30.38,30.1704,30.23,83399,30.19,30.38,30.1704,30.23,83399,0.0,1.0
2023-06-08,30.42,30.5203,30.0925,30.34,124925,30.42,30.5203,30.0925,30.34,124925,0.0,1.0
2023-06-09,30.29,30.52,30.2853,30.34,45169,30.29,30.52,30.2853,30.34,45169,0.0,1.0
2023-06-12,30.01,30.105,29.85,29.98,47423,30.01,30.105,29.85,29.98,47423,0.0,1.0
2023-06-13,30.35,30.4827,30.3,30.41,90393,30.35,30.4827,30.3,30.41,90393,0.0,1.0
2023-06-14,30.42,30.5909,30.34,30.52,65777,30.42,30.5909,30.34,30.52,65777,0.0,1.0
2023-06-15,31.23,31.28,30.69,30.69,95905,31.23,31.28,30.69,30.69,95905,0.0,1.0
2023-06-16,31.7796,31.8399,31.47,31.47,28214,31.7796,31.8399,31.47,31.47,28214,0.0,1.0
2023-06-20,31.29,31.42,31.1873,31.42,40093,31.29,31.42,31.1873,31.42,40093,0.0,1.0
2023-06-21,31.67,31.72,31.21,31.21,50255,31.67,31.72,31.21,31.21,50255,0.0,1.0
2023-06-22,31.17,31.34,30.99,31.29,98834,31.17,31.34,30.99,31.29,98834,0.0,1.0
2023-06-23,30.85,30.87,30.6,30.61,49601,30.85,30.87,30.6,30.61,49601,0.0,1.0
2023-06-26,30.94,31.173,30.87,30.95,45661,30.94,31.173,30.87,30.95,45661,0.0,1.0
2023-06-27,30.49,30.75,30.44,30.75,46747,30.49,30.75,30.44,30.75,46747,0.0,1.0
2023-06-28,30.12,30.3124,30.03,30.17,47309,30.12,30.3124,30.03,30.17,47309,0.0,1.0
2023-06-29,30.15,30.23,29.97,29.97,73832,30.15,30.23,29.97,29.97,73832,0.0,1.0
2023-06-30,30.57,30.75,30.32,30.32,259777,30.57,30.75,30.32,30.32,259777,0.0,1.0
2023-07-03,30.62,30.79,30.62,30.71,111631,30.62,30.79,30.62,30.71,111631,0.0,1.0
2023-07-05,30.77,31.0,30.6899,30.93,117879,30.77,31.0,30.6899,30.93,117879,0.0,1.0
2023-07-06,30.64,30.72,30.4,30.7,73230,30.64,30.72,30.4,30.7,73230,0.0,1.0
2023-07-07,30.78,30.9076,30.59,30.59,95009,30.78,30.9076,30.59,30.59,95009,0.0,1.0
2023-07-10,30.87,31.0012,30.81,30.81,161099,30.87,31.0012,30.81,30.81,161099,0.0,1.0
2023-07-11,31.21,31.23,30.97,31.01,54646,31.21,31.23,30.97,31.01,54646,0.0,1.0
2023-07-12,31.34,31.62,31.3156,31.51,49654,31.34,31.62,31.3156,31.51,49654,0.0,1.0
2023-07-13,31.78,31.78,31.466,31.48,92333,31.78,31.78,31.466,31.48,92333,0.0,1.0
2023-07-14,31.68,31.8,31.61,31.8,43640,31.68,31.8,31.61,31.8,43640,0.0,1.0
2023-07-17,31.4,31.53,31.3801,31.52,52517,31.4,31.53,31.3801,31.52,52517,0.0,1.0
2023-07-18,31.84,31.9431,31.57,31.57,47860,31.84,31.9431,31.57,31.57,47860,0.0,1.0
2023-07-19,32.12,32.28,31.99,32.0,89973,32.12,32.28,31.99,32.0,89973,0.0,1.0
2023-07-20,32.3,32.41,32.2,32.41,22767,32.3,32.41,32.2,32.41,22767,0.0,1.0
2023-07-21,32.3,32.4,32.235,32.25,109343,32.3,32.4,32.235,32.25,109343,0.0,1.0
2023-07-24,32.86,32.97,32.57,32.6,130730,32.86,32.97,32.57,32.6,130730,0.0,1.0
2023-07-25,33.11,33.11,32.76,32.76,82943,33.11,33.11,32.76,32.76,82943,0.0,1.0
2023-07-26,32.88,32.92,32.78,32.84,42152,32.88,32.92,32.78,32.84,42152,0.0,1.0
2023-07-27,32.58,32.74,32.5216,32.74,43768,32.58,32.74,32.5216,32.74,43768,0.0,1.0
2023-07-28,32.7268,32.7906,32.47,32.58,61429,32.7268,32.7906,32.47,32.58,61429,0.0,1.0
2023-07-31,32.79,32.85,32.6298,32.65,75283,32.79,32.85,32.6298,32.65,75283,0.0,1.0
2023-08-01,32.6,32.64,32.2,32.5,2470979,32.6,32.64,32.2,32.5,2470979,0.0,1.0
2023-08-02,31.99,32.39,31.9,32.39,133987,31.99,32.39,31.9,32.39,133987,0.0,1.0
2023-08-03,32.22,32.245,31.99,32.05,44668,32.22,32.245,31.99,32.05,44668,0.0,1.0
2023-08-04,32.3,32.37,32.2401,32.34,31268,32.3,32.37,32.2401,32.34,31268,0.0,1.0
2023-08-07,32.32,32.36,32.15,32.36,85273,32.32,32.36,32.15,32.36,85273,0.0,1.0
2023-08-08,32.3,32.3,31.795,31.86,145329,32.3,32.3,31.795,31.86,145329,0.0,1.0
2023-08-09,32.57,32.6,32.4213,32.58,152555,32.57,32.6,32.4213,32.58,152555,0.0,1.0
2023-08-10,32.28,32.58,32.24,32.47,131791,32.28,32.58,32.24,32.47,131791,0.0,1.0
2023-08-11,32.2,32.365,32.17,32.2,63918,32.2,32.365,32.17,32.2,63918,0.0,1.0
2023-08-14,32.04,32.09,31.9518,32.01,179411,32.04,32.09,31.9518,32.01,179411,0.0,1.0
2023-08-15,31.5851,31.84,31.5606,31.84,82960,31.5851,31.84,31.5606,31.84,82960,0.0,1.0
2023-08-16,31.45,31.7577,31.41,31.64,50905,31.45,31.7577,31.41,31.64,50905,0.0,1.0
2023-08-17,31.59,31.8103,31.56,31.74,33196,31.59,31.8103,31.56,31.74,33196,0.0,1.0
2023-08-18,31.81,31.8296,31.6,31.6,42976,31.81,31.8296,31.6,31.6,42976,0.0,1.0
2023-08-21,31.77,32.0642,31.77,32.06,82616,31.77,32.0642,31.77,32.06,82616,0.0,1.0
2023-08-22,31.69,31.95,31.655,31.95,84446,31.69,31.95,31.655,31.95,84446,0.0,1.0
2023-08-23,31.87,32.03,31.66,31.66,33224,31.87,32.03,31.66,31.66,33224,0.0,1.0
2023-08-24,31.98,32.05,31.68,31.76,36438,31.98,32.05,31.68,31.76,36438,0.0,1.0
2023-08-25,32.32,32.3453,32.0401,32.19,38732,32.32,32.3453,32.0401,32.19,38732,0.0,1.0
2023-08-28,32.31,32.46,32.25,32.35,20402,32.31,32.46,32.25,32.35,20402,0.0,1.0
2023-08-29,32.37,32.42,32.202,32.25,39287,32.37,32.42,32.202,32.25,39287,0.0,1.0
2023-08-30,32.51,32.6,32.4108,32.57,21641,32.51,32.6,32.4108,32.57,21641,0.0,1.0
2023-08-31,32.47,32.6518,32.42,32.49,75205,32.47,32.6518,32.42,32.49,75205,0.0,1.0
2023-09-01,32.73,32.9,32.71,32.85,155580,32.73,32.9,32.71,32.85,155580,0.0,1.0
2023-09-05,32.74,32.83,32.6521,32.74,133210,32.74,32.83,32.6521,32.74,133210,0.0,1.0
2023-09-06,32.65,32.719,32.49,32.55,116239,32.65,32.719,32.49,32.55,116239,0.0,1.0
2023-09-07,32.57,32.59,32.4479,32.49,54835,32.57,32.59,32.4479,32.49,54835,0.0,1.0
2023-09-08,32.53,32.64,32.49,32.54,35544,32.53,32.64,32.49,32.54,35544,0.0,1.0
2023-09-11,32.77,32.86,32.6501,32.76,40549,32.77,32.86,32.6501,32.76,40549,0.0,1.0
2023-09-12,32.82,32.89,32.68,32.72,29251,32.82,32.89,32.68,32.72,29251,0.0,1.0
2023-09-13,32.91,32.94,32.74,32.79,65819,32.91,32.94,32.74,32.79,65819,0.0,1.0
2023-09-14,33.14,33.17,32.95,33.0,116561,33.14,33.17,32.95,33.0,116561,0.0,1.0
2023-09-15,33.08,33.18,33.0009,33.03,40145,33.08,33.18,33.0009,33.03,40145,0.0,1.0
2023-09-18,33.09,33.14,32.9603,33.14,55906,33.09,33.14,32.9603,33.14,55906,0.0,1.0
2023-09-19,33.11,33.23,33.07,33.17,140059,33.11,33.23,33.07,33.17,140059,0.0,1.0
2023-09-20,32.83,33.16,32.83,32.86,33577,32.83,33.16,32.83,32.86,33577,0.0,1.0
2023-09-21,32.59,32.8601,32.56,32.79,98805,32.59,32.8601,32.56,32.79,98805,0.0,1.0
2023-09-22,32.69,32.825,32.57,32.79,20899,32.69,32.825,32.57,32.79,20899,0.0,1.0
2023-09-25,32.48,32.59,32.38,32.58,43743,32.48,32.59,32.38,32.58,43743,0.0,1.0
2023-09-26,32.35,32.41,32.2854,32.31,884910,32.35,32.41,32.2854,32.31,884910,0.0,1.0
2023-09-27,32.5,32.6,32.47,32.47,31368,32.5,32.6,32.47,32.47,31368,0.0,1.0
2023-09-28,32.58,32.71,32.5,32.54,128926,32.58,32.71,32.5,32.54,128926,0.0,1.0
2023-09-29,32.14,32.7953,32.128,32.71,57648,32.14,32.7953,32.128,32.71,57648,0.0,1.0
2023-10-02,31.83,32.0922,31.81,32.04,72635,31.83,32.0922,31.81,32.04,72635,0.0,1.0
2023-10-03,31.75,31.82,31.63,31.73,120499,31.75,31.82,31.63,31.73,120499,0.0,1.0
2023-10-04,31.11,31.54,31.0282,31.54,196304,31.11,31.54,31.0282,31.54,196304,0.0,1.0
2023-10-05,31.11,31.1721,30.88,30.88,79222,31.11,31.1721,30.88,30.88,79222,0.0,1.0
2023-10-06,31.39,31.49,31.13,31.32,75671,31.39,31.49,31.13,31.32,75671,0.0,1.0
2023-10-09,31.96,31.97,31.73,31.79,51080,31.96,31.97,31.73,31.79,51080,0.0,1.0
2023-10-10,31.84,31.84,31.69,31.8,328428,31.84,31.84,31.69,31.8,328428,0.0,1.0
2023-10-11,31.68,31.72,31.44,31.66,50747,31.68,31.72,31.44,31.66,50747,0.0,1.0
2023-10-12,31.75,31.7755,31.5128,31.75,55799,31.75,31.7755,31.5128,31.75,55799,0.0,1.0
2023-10-13,32.43,32.45,32.15,32.21,50821,32.43,32.45,32.15,32.21,50821,0.0,1.0
2023-10-16,32.27,32.29,32.1901,32.28,60151,32.27,32.29,32.1901,32.28,60151,0.0,1.0
2023-10-17,32.29,32.326,32.16,32.18,41883,32.29,32.326,32.16,32.18,41883,0.0,1.0
2023-10-18,32.6,32.69,32.5101,32.61,30453,32.6,32.69,32.5101,32.61,30453,0.0,1.0
2023-10-19,32.81,32.885,32.4409,32.51,107485,32.81,32.885,32.4409,32.51,107485,0.0,1.0
2023-10-20,32.6,32.95,32.5718,32.75,22157,32.6,32.95,32.5718,32.75,22157,0.0,1.0
2023-10-23,32.3,32.5838,32.2863,32.54,45932,32.3,32.5838,32.2863,32.54,45932,0.0,1.0
2023-10-24,32.235,32.26,32.06,32.17,41416,32.235,32.26,32.06,32.17,41416,0.0,1.0
2023-10-25,32.36,32.4152,32.02,32.24,93232,32.36,32.4152,32.02,32.24,93232,0.0,1.0
2023-10-26,32.26,32.3452,32.16,32.2,47439,32.26,32.3452,32.16,32.2,47439,0.0,1.0
2023-10-27,32.62,32.7103,32.4,32.49,73723,32.62,32.7103,32.4,32.49,73723,0.0,1.0
2023-10-30,32.2,32.52,32.15,32.44,50771,32.2,32.52,32.15,32.44,50771,0.0,1.0
2023-10-31,32.3,32.51,32.2107,32.33,44908,32.3,32.51,32.2107,32.33,44908,0.0,1.0
2023-11-01,32.15,32.46,32.05,32.34,114324,32.15,32.46,32.05,32.34,114324,0.0,1.0
2023-11-02,32.49,32.49,32.195,32.27,55380,32.49,32.49,32.195,32.27,55380,0.0,1.0
2023-11-03,32.47,32.71,32.43,32.43,45098,32.47,32.71,32.43,32.43,45098,0.0,1.0
2023-11-06,32.44,32.57,32.4,32.57,31540,32.44,32.57,32.4,32.57,31540,0.0,1.0
2023-11-07,31.82,32.01,31.74,31.94,72062,31.82,32.01,31.74,31.94,72062,0.0,1.0
2023-11-08,31.5,31.7801,31.43,31.7,73446,31.5,31.7801,31.43,31.7,73446,0.0,1.0
2023-11-09,31.35,31.6144,31.34,31.5,78808,31.35,31.6144,31.34,31.5,78808,0.0,1.0
2023-11-10,31.25,31.3399,31.23,31.31,30902,31.25,31.3399,31.23,31.31,30902,0.0,1.0
2023-11-13,31.9,31.9,31.35,31.35,63806,31.9,31.9,31.35,31.35,63806,0.0,1.0
2023-11-14,31.87,32.1099,31.86,31.96,31395,31.87,32.1099,31.86,31.96,31395,0.0,1.0
2023-11-15,31.83,32.02,31.83,31.88,40057,31.83,32.02,31.83,31.88,40057,0.0,1.0
2023-11-16,31.26,31.61,31.26,31.61,92293,31.26,31.61,31.26,31.61,92293,0.0,1.0
2023-11-17,31.38,31.41,31.21,31.24,59927,31.38,31.41,31.21,31.24,59927,0.0,1.0
2023-11-20,31.65,31.72,31.47,31.51,67300,31.65,31.72,31.47,31.51,67300,0.0,1.0
2023-11-21,31.76,31.81,31.6907,31.74,26171,31.76,31.81,31.6907,31.74,26171,0.0,1.0
2023-11-22,31.53,31.5467,31.265,31.27,34977,31.53,31.5467,31.265,31.27,34977,0.0,1.0
2023-11-24,31.29,31.45,31.17,31.43,80377,31.29,31.45,31.17,31.43,80377,0.0,1.0
2023-11-27,31.11,31.31,31.05,31.25,29270,31.11,31.31,31.05,31.25,29270,0.0,1.0
2023-11-28,31.4397,31.61,31.1981,31.25,42831,31.4397,31.61,31.1981,31.25,42831,0.0,1.0
2023-11-29,31.6,31.63,31.35,31.56,39948,31.6,31.63,31.35,31.56,39948,0.0,1.0
2023-11-30,31.34,31.73,31.32,31.64,81270,31.34,31.73,31.32,31.64,81270,0.0,1.0
2023-12-01,31.26,31.64,31.21,31.26,411309,31.26,31.64,31.21,31.26,411309,0.0,1.0
2023-12-04,30.8,30.97,30.77,30.87,83500,30.8,30.97,30.77,30.87,83500,0.0,1.0
2023-12-05,30.625,30.89,30.6101,30.8,67103,30.625,30.89,30.6101,30.8,67103,0.0,1.0
2023-12-06,29.88,30.49,29.88,30.45,111611,29.88,30.49,29.88,30.45,111611,0.0,1.0
2023-12-07,30.065,30.21,29.96,30.07,266822,30.065,30.21,29.96,30.07,266822,0.0,1.0
2023-12-08,30.065,30.28,29.93,29.93,84898,30.065,30.28,29.93,29.93,84898,0.0,1.0
2023-12-11,29.9109,29.94,29.64,29.78,75120,29.9109,29.94,29.64,29.78,75120,0.0,1.0
2023-12-12,29.535,29.6786,29.502,29.61,341448,29.535,29.6786,29.502,29.61,341448,0.0,1.0
2023-12-13,29.91,29.91,29.46,29.5,78668,29.91,29.91,29.46,29.5,78668,0.0,1.0
2023-12-14,30.4,30.41,30.27,30.27,163558,30.4,30.41,30.27,30.27,163558,0.0,1.0
2023-12-15,30.422,30.4908,30.3279,30.41,98698,30.422,30.4908,30.3279,30.41,98698,0.0,1.0
2023-12-18,30.56,30.77,30.5241,30.69,336833,30.56,30.77,30.5241,30.69,336833,0.0,1.0
2023-12-19,30.83,30.89,30.51,30.51,1014045,30.83,30.89,30.51,30.51,1014045,0.0,1.0
2023-12-20,30.44,30.82,30.43,30.77,262141,30.44,30.82,30.43,30.77,262141,0.0,1.0
2023-12-21,30.565,30.58,30.41,30.44,105827,30.565,30.58,30.41,30.44,105827,0.0,1.0
2023-12-22,30.6,30.8102,30.585,30.72,157908,30.6,30.8102,30.585,30.72,157908,0.0,1.0
2023-12-26,30.9,30.91,30.546,30.57,436316,30.9,30.91,30.546,30.57,436316,0.0,1.0
2023-12-27,30.93,31.07,30.9,30.96,271158,30.93,31.07,30.9,30.96,271158,0.0,1.0
2023-12-28,30.685,30.96,30.6801,30.82,103455,30.685,30.96,30.6801,30.82,103455,0.0,1.0
2023-12-29,30.39,30.6141,30.39,30.61,301772,30.39,30.6141,30.39,30.61,301772,0.0,1.0
2024-01-02,30.18,30.54,30.13,30.54,336677,30.18,30.54,30.13,30.54,336677,0.0,1.0
2024-01-03,30.43,30.43,30.21,30.28,51049,30.43,30.43,30.21,30.28,51049,0.0,1.0
2024-01-04,30.3704,30.4,30.16,30.34,117723,30.3704,30.4,30.16,30.34,117723,0.0,1.0
2024-01-05,30.41,30.57,30.33,30.37,42711,30.41,30.57,30.33,30.37,42711,0.0,1.0
2024-01-08,30.0629,30.12,29.76,29.85,108424,30.0629,30.12,29.76,29.85,108424,0.0,1.0
2024-01-09,30.335,30.47,30.16,30.28,175399,30.335,30.47,30.16,30.28,175399,0.0,1.0
2024-01-10,30.01,30.305,30.0,30.3,149869,30.01,30.305,30.0,30.3,149869,0.0,1.0
2024-01-11,30.2,30.4012,30.16,30.3,74427,30.2,30.4012,30.16,30.3,74427,0.0,1.0
2024-01-12,30.27,30.6624,30.06,30.63,48204,30.27,30.6624,30.06,30.63,48204,0.0,1.0
2024-01-16,30.0,30.25,29.96,30.25,127639,30.0,30.25,29.96,30.25,127639,0.0,1.0
2024-01-17,29.79,29.83,29.67,29.78,76410,29.79,29.83,29.67,29.78,76410,0.0,1.0
2024-01-18,30.04,30.04,29.65,29.79,105799,30.04,30.04,29.65,29.79,105799,0.0,1.0
2024-01-19,29.9,30.1585,29.85,30.12,99416,29.9,30.1585,29.85,30.12,99416,0.0,1.0
2024-01-22,29.89,29.9539,29.66,29.67,229974,29.89,29.9539,29.66,29.67,229974,0.0,1.0
2024-01-23,30.22,30.22,29.97,29.97,140478,30.22,30.22,29.97,29.97,140478,0.0,1.0
2024-01-24,30.4905,30.515,30.29,30.4,91042,30.4905,30.515,30.29,30.4,91042,0.0,1.0
2024-01-25,30.58,30.6403,30.4,30.64,79693,30.58,30.6403,30.4,30.64,79693,0.0,1.0
2024-01-26,30.64,30.65,30.32,30.45,132011,30.64,30.65,30.32,30.45,132011,0.0,1.0
2024-01-29,30.34,30.44,30.26,30.44,44428,30.34,30.44,30.26,30.44,44428,0.0,1.0
2024-01-30,30.6877,30.6999,30.345,30.38,22353,30.6877,30.6999,30.345,30.38,22353,0.0,1.0
2024-01-31,30.51,30.6619,30.46,30.63,80733,30.51,30.6619,30.46,30.63,80733,0.0,1.0
2024-02-01,30.13,30.495,30.12,30.4,2207921,30.13,30.495,30.12,30.4,2207921,0.0,1.0
2024-02-02,29.87,29.97,29.8198,29.9,332032,29.87,29.97,29.8198,29.9,332032,0.0,1.0
2024-02-05,29.81,29.8473,29.6,29.7,46254,29.81,29.8473,29.6,29.7,46254,0.0,1.0
2024-02-06,29.91,29.9315,29.821,29.87,41918,29.91,29.9315,29.821,29.87,41918,0.0,1.0
2024-02-07,29.89,29.96,29.85,29.85,53325,29.89,29.96,29.85,29.85,53325,0.0,1.0
2024-02-08,30.01,30.0634,29.91,29.91,57808,30.01,30.0634,29.91,29.91,57808,0.0,1.0
2024-02-09,29.97,30.117,29.9089,30.0,52936,29.97,30.117,29.9089,30.0,52936,0.0,1.0
2024-02-12,29.91,30.0443,29.9,29.94,58997,29.91,30.0443,29.9,29.94,58997,0.0,1.0
2024-02-13,29.75,29.86,29.68,29.84,48646,29.75,29.86,29.68,29.84,48646,0.0,1.0
2024-02-14,29.41,29.77,29.4,29.67,143783,29.41,29.77,29.4,29.67,143783,0.0,1.0
2024-02-15,29.59,29.7599,29.54,29.57,301145,29.59,29.7599,29.54,29.57,301145,0.0,1.0
2024-02-16,29.78,29.7917,29.6065,29.61,80419,29.78,29.7917,29.6065,29.61,80419,0.0,1.0
2024-02-20,29.68,29.7835,29.56,29.77,48019,29.68,29.7835,29.56,29.77,48019,0.0,1.0
2024-02-21,29.95,29.95,29.8176,29.87,346946,29.95,29.95,29.8176,29.87,346946,0.0,1.0
2024-02-22,29.85,29.8999,29.75,29.75,103985,29.85,29.8999,29.75,29.75,103985,0.0,1.0
2024-02-23,29.53,29.59,29.47,29.58,26064,29.53,29.59,29.47,29.58,26064,0.0,1.0
2024-02-26,29.7,29.7081,29.49,29.49,88216,29.7,29.7081,29.49,29.49,88216,0.0,1.0
2024-02-27,29.92,29.9819,29.88,29.88,42129,29.92,29.9819,29.88,29.88,42129,0.0,1.0
2024-02-28,29.95,30.01,29.92,29.97,58425,29.95,30.01,29.92,29.97,58425,0.0,1.0
2024-02-29,29.94,30.1094,29.87,29.88,41678,29.94,30.1094,29.87,29.88,41678,0.0,1.0
2024-03-01,30.14,30.2299,29.92,30.05,126167,30.14,30.2299,29.92,30.05,126167,0.0,1.0
2024-03-04,30.355,30.51,30.31,30.47,59670,30.355,30.51,30.31,30.47,59670,0.0,1.0
2024-03-05,30.23,30.36,30.16,30.3,80371,30.23,30.36,30.16,30.3,80371,0.0,1.0
2024-03-06,30.37,30.52,30.37,30.43,44971,30.37,30.52,30.37,30.43,44971,0.0,1.0
2024-03-07,30.58,30.675,30.51,30.51,46845,30.58,30.675,30.51,30.51,46845,0.0,1.0
2024-03-08,30.51,30.52,30.29,30.45,35485,30.51,30.52,30.29,30.45,35485,0.0,1.0
2024-03-11,30.64,30.65,30.42,30.43,85351,30.64,30.65,30.42,30.43,85351,0.0,1.0
2024-03-12,30.6,30.6699,30.525,30.6,64364,30.6,30.6699,30.525,30.6,64364,0.0,1.0
2024-03-13,30.91,30.91,30.66,30.66,63588,30.91,30.91,30.66,30.66,63588,0.0,1.0
2024-03-14,30.94,31.0,30.81,30.9,64984,30.94,31.0,30.81,30.9,64984,0.0,1.0
2024-03-15,31.01,31.0219,30.8115,30.8534,52592,31.01,31.0219,30.8115,30.8534,52592,0.0,1.0
2024-03-18,31.19,31.2,31.035,31.2,50229,31.19,31.2,31.035,31.2,50229,0.0,1.0
2024-03-19,31.1145,31.14,31.045,31.12,30796,31.1145,31.14,31.045,31.12,30796,0.0,1.0
2024-03-20,31.2,31.2,30.852,30.92,30489,31.2,31.2,30.852,30.92,30489,0.0,1.0
2024-03-21,31.08,31.23,30.91,31.07,119370,31.08,31.23,30.91,31.07,119370,0.0,1.0
2024-03-22,30.85,31.05,30.8129,30.98,81555,30.85,31.05,30.8129,30.98,81555,0.0,1.0
2024-03-25,31.05,31.1171,30.9,30.9,49550,31.05,31.1171,30.9,30.9,49550,0.0,1.0
2024-03-26,30.83,31.09,30.78,31.06,85915,30.83,31.09,30.78,31.06,85915,0.0,1.0
2024-03-27,30.73,30.75,30.5,30.62,24610,30.73,30.75,30.5,30.62,24610,0.0,1.0
2024-03-28,31.1,31.185,30.8,30.85,84882,31.1,31.185,30.8,30.85,84882,0.0,1.0
2024-04-01,31.37,31.4392,31.24,31.29,56541,31.37,31.4392,31.24,31.29,56541,0.0,1.0
2024-04-02,31.6549,31.69,31.54,31.54,48910,31.6549,31.69,31.54,31.54,48910,0.0,1.0
2024-04-03,32.12,32.12,31.88,31.89,100888,32.12,32.12,31.88,31.89,100888,0.0,1.0
2024-04-04,32.13,32.2324,31.94,32.03,50692,32.13,32.2324,31.94,32.03,50692,0.0,1.0
2024-04-05,32.3553,32.5,32.18,32.2,32901,32.3553,32.5,32.18,32.2,32901,0.0,1.0
2024-04-08,32.475,32.52,32.255,32.47,125717,32.475,32.52,32.255,32.47,125717,0.0,1.0
2024-04-09,32.4884,32.6497,32.3622,32.56,86102,32.4884,32.6497,32.3622,32.56,86102,0.0,1.0
2024-04-10,32.44,32.4568,32.29,32.43,130061,32.44,32.4568,32.29,32.43,130061,0.0,1.0
2024-04-11,32.355,32.36,32.16,32.36,107373,32.355,32.36,32.16,32.36,107373,0.0,1.0
2024-04-12,32.35,32.96,32.3,32.8,62281,32.35,32.96,32.3,32.8,62281,0.0,1.0
2024-04-15,32.54,32.54,32.135,32.45,28363,32.54,32.54,32.135,32.45,28363,0.0,1.0
2024-04-16,32.41,32.49,32.17,32.32,28958,32.41,32.49,32.17,32.32,28958,0.0,1.0
2024-04-17,32.1609,32.49,32.02,32.02,31074,32.1609,32.49,32.02,32.02,31074,0.0,1.0
2024-04-18,32.1489,32.23,32.1107,32.15,19624,32.1489,32.23,32.1107,32.15,19624,0.0,1.0
2024-04-19,32.4876,32.5702,32.31,32.31,39425,32.4876,32.5702,32.31,32.31,39425,0.0,1.0
2024-04-22,32.45,32.47,32.2,32.2,34647,32.45,32.47,32.2,32.2,34647,0.0,1.0
2024-04-23,32.48,32.53,32.09,32.09,57548,32.48,32.53,32.09,32.09,57548,0.0,1.0
2024-04-24,32.41,32.5438,32.3809,32.41,31660,32.41,32.5438,32.3809,32.41,31660,0.0,1.0
2024-04-25,32.55,32.619,32.33,32.36,20061,32.55,32.619,32.33,32.36,20061,0.0,1.0
2024-04-26,32.53,32.68,32.4997,32.63,23541,32.53,32.68,32.4997,32.63,23541,0.0,1.0
2024-04-29,32.68,32.78,32.57,32.64,22901,32.68,32.78,32.57,32.64,22901,0.0,1.0
2024-04-30,32.01,32.305,31.9911,32.27,37077,32.01,32.305,31.9911,32.27,37077,0.0,1.0
2024-05-01,31.72,31.88,31.6366,31.8,1980514,31.72,31.88,31.6366,31.8,1980514,0.0,1.0
2024-05-02,31.82,31.89,31.63,31.67,564394,31.82,31.89,31.63,31.67,564394,0.0,1.0
2024-05-03,32.0,32.01,31.84,32.0,46279,32.0,32.01,31.84,32.0,46279,0.0,1.0
2024-05-06,32.44,32.54,32.21,32.21,36352,32.44,32.54,32.21,32.21,36352,0.0,1.0
2024-05-07,32.38,32.485,32.32,32.32,32748,32.38,32.485,32.32,32.32,32748,0.0,1.0
2024-05-08,32.23,32.32,32.1257,32.15,34720,32.23,32.32,32.1257,32.15,34720,0.0,1.0
2024-05-09,32.4944,32.4944,31.96,31.96,63678,32.4944,32.4944,31.96,31.96,63678,0.0,1.0
2024-05-10,32.53,32.62,32.48,32.62,31592,32.53,32.62,32.48,32.62,31592,0.0,1.0
2024-05-13,32.75,32.75,32.65,32.65,93093,32.75,32.75,32.65,32.65,93093,0.0,1.0
2024-05-14,32.69,32.7517,32.59,32.59,33623,32.69,32.7517,32.59,32.59,33623,0.0,1.0
2024-05-15,32.96,32.99,32.61,32.78,52065,32.96,32.99,32.61,32.78,52065,0.0,1.0
2024-05-16,33.04,33.0886,32.98,33.03,27654,33.04,33.0886,32.98,33.03,27654,0.0,1.0
2024-05-17,33.75,33.75,33.42,33.51,20158,33.75,33.75,33.42,33.51,20158,0.0,1.0
2024-05-20,34.1483,34.2235,33.7976,33.84,91424,34.1483,34.2235,33.7976,33.84,91424,0.0,1.0
2024-05-21,34.1327,34.28,33.98,34.14,18961,34.1327,34.28,33.98,34.14,18961,0.0,1.0
2024-05-22,33.74,33.92,33.69,33.92,28712,33.74,33.92,33.69,33.92,28712,0.0,1.0
2024-05-23,33.4139,34.04,33.4,33.96,47514,33.4139,34.04,33.4,33.96,47514,0.0,1.0
2024-05-24,33.4433,33.5087,33.44,33.5,31183,33.4433,33.5087,33.44,33.5,31183,0.0,1.0
2024-05-28,34.08,34.0965,33.81,33.97,97093,34.08,34.0965,33.81,33.97,97093,0.0,1.0
2024-05-29,33.56,33.86,33.541,33.86,20987,33.56,33.86,33.541,33.86,20987,0.0,1.0
2024-05-30,33.04,33.35,33.02,33.26,30232,33.04,33.35,33.02,33.26,30232,0.0,1.0
2024-05-31,32.7,33.21,32.66,33.21,32923,32.7,33.21,32.66,33.21,32923,0.0,1.0
2024-06-03,32.64,32.92,32.4658,32.92,107415,32.64,32.92,32.4658,32.92,107415,0.0,1.0
2024-06-04,32.11,32.36,32.06,32.36,34735,32.11,32.36,32.06,32.36,34735,0.0,1.0
2024-06-05,32.3933,32.424,32.16,32.22,23185,32.3933,32.424,32.16,32.22,23185,0.0,1.0
2024-06-06,32.94,32.95,32.67,32.67,23853,32.94,32.95,32.67,32.67,23853,0.0,1.0
2024-06-07,32.23,32.49,32.23,32.49,24341,32.23,32.49,32.23,32.49,24341,0.0,1.0
2024-06-10,32.62,32.7096,32.4779,32.59,35341,32.62,32.7096,32.4779,32.59,35341,0.0,1.0
2024-06-11,32.6841,32.7088,32.56,32.56,19966,32.6841,32.7088,32.56,32.56,19966,0.0,1.0
2024-06-12,32.75,32.95,32.69,32.95,45012,32.75,32.95,32.69,32.95,45012,0.0,1.0
2024-06-13,32.6,32.85,32.59,32.78,21372,32.6,32.85,32.59,32.78,21372,0.0,1.0
2024-06-14,32.58,32.6919,32.5625,32.63,18266,32.58,32.6919,32.5625,32.63,18266,0.0,1.0
2024-06-17,32.41,32.4599,32.2701,32.33,32185,32.41,32.4599,32.2701,32.33,32185,0.0,1.0
2024-06-18,32.71,32.72,32.39,32.39,22671,32.71,32.72,32.39,32.39,22671,0.0,1.0
2024-06-20,32.72,32.89,32.69,32.77,34809,32.72,32.89,32.69,32.77,34809,0.0,1.0
2024-06-21,32.31,32.6062,32.31,32.6,24010,32.31,32.6062,32.31,32.6,24010,0.0,1.0
2024-06-24,32.65,32.68,32.39,32.39,19088,32.65,32.68,32.39,32.39,19088,0.0,1.0
2024-06-25,32.19,32.44,32.19,32.44,22044,32.19,32.44,32.19,32.44,22044,0.0,1.0
2024-06-26,32.06,32.23,32.06,32.12,30936,32.06,32.23,32.06,32.12,30936,0.0,1.0
2024-06-27,32.2377,32.36,32.2144,32.32,16391,32.2377,32.36,32.2144,32.32,16391,0.0,1.0
2024-06-28,32.06,32.38,32.04,32.38,24526,32.06,32.38,32.04,32.38,24526,0.0,1.0
2024-07-01,32.3,32.3,32.0304,32.11,1820849,32.3,32.3,32.0304,32.11,1820849,0.0,1.0
2024-07-02,32.2768,32.36,32.2083,32.36,93435,32.2768,32.36,32.2083,32.36,93435,0.0,1.0
2024-07-03,32.56,32.58,32.43,32.43,8945,32.56,32.58,32.43,32.43,8945,0.0,1.0
2024-07-05,32.75,32.8403,32.71,32.73,35347,32.75,32.8403,32.71,32.73,35347,0.0,1.0
2024-07-08,32.3,32.51,32.25,32.51,28531,32.3,32.51,32.25,32.51,28531,0.0,1.0
2024-07-09,32.04,32.37,32.04,32.31,29818,32.04,32.37,32.04,32.31,29818,0.0,1.0
2024-07-10,31.99,32.1,31.9399,32.09,35660,31.99,32.1,31.9399,32.09,35660,0.0,1.0
2024-07-11,32.15,32.239,31.81,31.81,99815,32.15,32.239,31.81,31.81,99815,0.0,1.0
2024-07-12,32.055,32.1728,31.99,31.99,19353,32.055,32.1728,31.99,31.99,19353,0.0,1.0
2024-07-15,31.6589,31.875,31.6401,31.77,26445,31.6589,31.875,31.6401,31.77,26445,0.0,1.0
2024-07-16,31.7258,31.7335,31.51,31.51,26367,31.7258,31.7335,31.51,31.51,26367,0.0,1.0
2024-07-17,31.61,31.75,31.51,31.73,110098,31.61,31.75,31.51,31.73,110098,0.0,1.0
2024-07-18,31.3,31.5278,31.3,31.5,66656,31.3,31.5278,31.3,31.5,66656,0.0,1.0
2024-07-19,30.88,31.23,30.87,31.1,78192,30.88,31.23,30.87,31.1,78192,0.0,1.0
2024-07-22,31.18,31.1822,30.87,30.87,34468,31.18,31.1822,30.87,30.87,34468,0.0,1.0
2024-07-23,31.02,31.076,30.88,30.88,18646,31.02,31.076,30.88,30.88,18646,0.0,1.0
2024-07-24,30.76,31.03,30.76,30.85,20478,30.76,31.03,30.76,30.85,20478,0.0,1.0
2024-07-25,30.683,30.7586,30.4535,30.5,27735,30.683,30.7586,30.4535,30.5,27735,0.0,1.0
2024-07-26,30.38,30.6,30.3069,30.6,42177,30.38,30.6,30.3069,30.6,42177,0.0,1.0
2024-07-29,30.22,30.335,30.0596,30.33,32329,30.22,30.335,30.0596,30.33,32329,0.0,1.0
2024-07-30,30.22,30.28,29.97,30.0,58155,30.22,30.28,29.97,30.0,58155,0.0,1.0
2024-07-31,30.73,30.78,30.42,30.57,174669,30.73,30.78,30.42,30.57,174669,0.0,1.0
2024-08-01,30.3,30.8,30.216,30.79,723967,30.3,30.8,30.216,30.79,723967,0.0,1.0
2024-08-02,30.06,30.29,29.92,30.29,80330,30.06,30.29,29.92,30.29,80330,0.0,1.0
2024-08-05,29.8,29.8001,29.3501,29.52,332945,29.8,29.8001,29.3501,29.52,332945,0.0,1.0
2024-08-06,29.77,29.8663,29.45,29.45,107724,29.77,29.8663,29.45,29.45,107724,0.0,1.0
2024-08-07,29.96,30.05,29.875,29.95,64376,29.96,30.05,29.875,29.95,64376,0.0,1.0
2024-08-08,30.22,30.29,30.005,30.05,125246,30.22,30.29,30.005,30.05,125246,0.0,1.0
2024-08-09,30.28,30.39,30.22,30.39,97902,30.28,30.39,30.22,30.39,97902,0.0,1.0
2024-08-12,30.7133,30.7692,30.24,30.24,38022,30.7133,30.7692,30.24,30.24,38022,0.0,1.0
2024-08-13,30.3302,30.54,30.2945,30.54,25975,30.3302,30.54,30.2945,30.54,25975,0.0,1.0
2024-08-14,30.305,30.5,30.255,30.38,30311,30.305,30.5,30.255,30.38,30311,0.0,1.0
2024-08-15,30.47,30.71,30.455,30.5,75769,30.47,30.71,30.455,30.5,75769,0.0,1.0
2024-08-16,30.47,30.47,30.2687,30.36,39276,30.47,30.47,30.2687,30.36,39276,0.0,1.0
2024-08-19,30.6143,30.747,30.5,30.5,77620,30.6143,30.747,30.5,30.5,77620,0.0,1.0
2024-08-20,30.59,30.79,30.5064,30.73,38895,30.59,30.79,30.5064,30.73,38895,0.0,1.0
2024-08-21,30.54,30.67,30.42,30.66,48462,30.54,30.67,30.42,30.66,48462,0.0,1.0
2024-08-22,30.23,30.34,30.1507,30.34,38463,30.23,30.34,30.1507,30.34,38463,0.0,1.0
2024-08-23,30.7148,30.73,30.44,30.44,27915,30.7148,30.73,30.44,30.44,27915,0.0,1.0
2024-08-26,30.94,31.049,30.89,30.94,73728,30.94,31.049,30.89,30.94,73728,0.0,1.0
2024-08-27,31.0012,31.031,30.87,30.87,30738,31.0012,31.031,30.87,30.87,30738,0.0,1.0
2024-08-28,30.65,30.76,30.58,30.65,30501,30.65,30.76,30.58,30.65,30501,0.0,1.0
2024-08-29,30.88,30.9324,30.65,30.65,54756,30.88,30.9324,30.65,30.65,54756,0.0,1.0
2024-08-30,30.61,30.795,30.57,30.79,25317,30.61,30.795,30.57,30.79,25317,0.0,1.0
2024-09-03,30.27,30.34,30.0157,30.14,50564,30.27,30.34,30.0157,30.14,50564,0.0,1.0
2024-09-04,30.14,30.3199,30.1,30.18,22715,30.14,30.3199,30.1,30.18,22715,0.0,1.0
2024-09-05,30.3,30.49,30.2016,30.36,71911,30.3,30.49,30.2016,30.36,71911,0.0,1.0
2024-09-06,29.7885,30.42,29.68,30.42,46846,29.7885,30.42,29.68,30.42,46846,0.0,1.0
2024-09-09,29.91,29.9988,29.71,29.81,149086,29.91,29.9988,29.71,29.81,149086,0.0,1.0
2024-09-10,29.57,29.93,29.55,29.93,56594,29.57,29.93,29.55,29.93,56594,0.0,1.0
2024-09-11,29.93,30.0,29.63,29.89,60339,29.93,30.0,29.63,29.89,60339,0.0,1.0
2024-09-12,30.5441,30.55,30.184,30.21,48186,30.5441,30.55,30.184,30.21,48186,0.0,1.0
2024-09-13,30.68,30.86,30.6201,30.75,64916,30.68,30.86,30.6201,30.75,64916,0.0,1.0
2024-09-16,30.9231,31.0,30.82,30.9,39729,30.9231,31.0,30.82,30.9,39729,0.0,1.0
2024-09-17,31.05,31.11,30.9699,30.99,230842,31.05,31.11,30.9699,30.99,230842,0.0,1.0
2024-09-18,30.85,31.2,30.81,31.11,133299,30.85,31.2,30.81,31.11,133299,0.0,1.0
2024-09-19,31.34,31.37,31.12,31.18,123569,31.34,31.37,31.12,31.18,123569,0.0,1.0
2024-09-20,31.51,31.52,31.17,31.3,52337,31.51,31.52,31.17,31.3,52337,0.0,1.0
2024-09-23,31.82,31.9599,31.6556,31.68,53772,31.82,31.9599,31.6556,31.68,53772,0.0,1.0
2024-09-24,32.34,32.35,32.175,32.23,112923,32.34,32.35,32.175,32.23,112923,0.0,1.0
2024-09-25,32.25,32.3126,32.1658,32.23,25199,32.25,32.3126,32.1658,32.23,25199,0.0,1.0
2024-09-26,32.12,32.31,32.0739,32.29,120752,32.12,32.31,32.0739,32.29,120752,0.0,1.0
2024-09-27,32.33,32.33,32.12,32.13,45371,32.33,32.33,32.12,32.13,45371,0.0,1.0
2024-09-30,32.24,32.38,32.0901,32.17,126577,32.24,32.38,32.0901,32.17,126577,0.0,1.0
2024-10-01,32.66,32.925,32.27,32.27,180855,32.66,32.925,32.27,32.27,180855,0.0,1.0
2024-10-02,32.88,33.06,32.73,32.94,22583,32.88,33.06,32.73,32.94,22583,0.0,1.0
2024-10-03,33.05,33.12,32.7931,32.85,36739,33.05,33.12,32.7931,32.85,36739,0.0,1.0
2024-10-04,32.965,33.12,32.9026,33.06,41160,32.965,33.12,32.9026,33.06,41160,0.0,1.0
2024-10-07,33.02,33.03,32.8,32.86,82171,33.02,33.03,32.8,32.86,82171,0.0,1.0
2024-10-08,32.325,32.53,32.113658,32.53,27091,32.325,32.53,32.113658,32.53,27091,0.0,1.0
2024-10-09,32.0118,32.45,31.78,32.45,44443,32.0118,32.45,31.78,32.45,44443,0.0,1.0
2024-10-10,32.52,32.52,32.13,32.13,82738,32.52,32.52,32.13,32.13,82738,0.0,1.0
2024-10-11,32.5198,32.66,32.4674,32.56,46437,32.5198,32.66,32.4674,32.56,46437,0.0,1.0
2024-10-14,32.03,32.22,32.01,32.13,35475,32.03,32.22,32.01,32.13,35475,0.0,1.0
2024-10-15,31.7,31.7278,31.555,31.66,34149,31.7,31.7278,31.555,31.66,34149,0.0,1.0
2024-10-16,31.6031,31.7601,31.59,31.7,12835,31.6031,31.7601,31.59,31.7,12835,0.0,1.0
2024-10-17,31.641,31.6499,31.49,31.54,34424,31.641,31.6499,31.49,31.54,34424,0.0,1.0
2024-10-18,31.6723,31.695,31.5301,31.67,21253,31.6723,31.695,31.5301,31.67,21253,0.0,1.0
2024-10-21,31.79,31.95,31.73,31.86,44172,31.79,31.95,31.73,31.86,44172,0.0,1.0
2024-10-22,32.27,32.33,32.04,32.04,110614,32.27,32.33,32.04,32.04,110614,0.0,1.0
2024-10-23,32.1776,32.21,32.04,32.1009,51267,32.1776,32.21,32.04,32.1009,51267,0.0,1.0
2024-10-24,32.3,32.43,32.05,32.38,36210,32.3,32.43,32.05,32.38,36210,0.0,1.0
2024-10-25,32.3201,32.36,32.1801,32.1801,15172,32.3201,32.36,32.1801,32.1801,15172,0.0,1.0
2024-10-28,31.69,31.72,31.6,31.67,40522,31.69,31.72,31.6,31.67,40522,0.0,1.0
2024-10-29,31.7548,31.78,31.62,31.73,17434,31.7548,31.78,31.62,31.73,17434,0.0,1.0
2024-10-30,31.8775,31.928,31.68,31.68,19036,31.8775,31.928,31.68,31.68,19036,0.0,1.0
2024-10-31,31.75,31.7999,31.5576,31.78,40867,31.75,31.7999,31.5576,31.78,40867,0.0,1.0
2024-11-01,31.5,31.93,31.5,31.9,96577,31.5,31.93,31.5,31.9,96577,0.0,1.0
2024-11-04,31.96,31.96,31.81,31.84,36670,31.96,31.96,31.81,31.84,36670,0.0,1.0
2024-11-05,31.95,32.17,31.8952,32.13,38677,31.95,32.17,31.8952,32.13,38677,0.0,1.0
2024-11-06,31.58,31.67,31.2201,31.27,24765,31.58,31.67,31.2201,31.27,24765,0.0,1.0
2024-11-07,32.13,32.15,31.81,31.87,20520,32.13,32.15,31.81,31.87,20520,0.0,1.0
2024-11-08,31.62,31.9,31.59,31.9,28495,31.62,31.9,31.59,31.9,28495,0.0,1.0
2024-11-11,31.3651,31.48,31.27,31.41,77351,31.3651,31.48,31.27,31.41,77351,0.0,1.0
2024-11-12,31.14,31.38,31.082,31.36,106002,31.14,31.38,31.082,31.36,106002,0.0,1.0
2024-11-13,31.0697,31.17,30.895,31.08,47662,31.0697,31.17,30.895,31.08,47662,0.0,1.0
2024-11-14,30.84,31.12,30.8,31.12,23264,30.84,31.12,30.8,31.12,23264,0.0,1.0
2024-11-15,30.87,31.0636,30.86,30.97,50716,30.87,31.0636,30.86,30.97,50716,0.0,1.0
2024-11-18,31.52,31.55,30.73,30.73,130299,31.52,31.55,30.73,30.73,130299,0.0,1.0
2024-11-19,31.6,31.6699,31.49,31.62,45593,31.6,31.6699,31.49,31.62,45593,0.0,1.0
2024-11-20,31.85,31.9159,31.7304,31.75,46051,31.85,31.9159,31.7304,31.75,46051,0.0,1.0
2024-11-21,32.01,32.14,31.9165,32.11,40579,32.01,32.14,31.9165,32.11,40579,0.0,1.0
2024-11-22,32.005,32.0393,31.81,31.81,30114,32.005,32.0393,31.81,31.81,30114,0.0,1.0
2024-11-25,31.77,32.0499,31.6915,31.97,25058,31.77,32.0499,31.6915,31.97,25058,0.0,1.0
2024-11-26,31.8169,31.92,31.68,31.84,89947,31.8169,31.92,31.68,31.84,89947,0.0,1.0
2024-11-27,31.5589,31.76,31.5265,31.76,27305,31.5589,31.76,31.5265,31.76,27305,0.0,1.0
2024-11-29,31.73,31.84,31.73,31.74,28699,31.73,31.84,31.73,31.74,28699,0.0,1.0
2024-12-02,31.35,31.48,31.2426,31.46,99617,31.35,31.48,31.2426,31.46,99617,0.0,1.0
2024-12-03,31.46,31.6,31.43,31.6,38801,31.46,31.6,31.43,31.6,38801,0.0,1.0
2024-12-04,31.44,31.54,31.3726,31.54,28452,31.44,31.54,31.3726,31.54,28452,0.0,1.0
2024-12-05,31.49,31.5993,31.41,31.49,41618,31.49,31.5993,31.41,31.49,41618,0.0,1.0
2024-12-06,31.4852,31.55,31.33,31.3598,20187,31.4852,31.55,31.33,31.3598,20187,0.0,1.0
2024-12-09,31.8333,32.016,31.8301,31.92,38557,31.8333,32.016,31.8301,31.92,38557,0.0,1.0
2024-12-10,31.98,32.06,31.87,31.87,325334,31.98,32.06,31.87,31.87,325334,0.0,1.0
2024-12-11,32.32,32.38,32.11,32.11,47586,32.32,32.38,32.11,32.11,47586,0.0,1.0
2024-12-12,32.12,32.22,31.96,32.22,111033,32.12,32.22,31.96,32.22,111033,0.0,1.0
2024-12-13,31.9043,31.97,31.9,31.96,248557,31.9043,31.97,31.9,31.96,248557,0.0,1.0
2024-12-16,31.7513,31.92,31.741,31.92,38811,31.7513,31.92,31.741,31.92,38811,0.0,1.0
2024-12-17,31.5627,31.5799,31.2901,31.44,25353,31.5627,31.5799,31.2901,31.44,25353,0.0,1.0
2024-12-18,31.15,31.62,31.15,31.54,53704,31.15,31.62,31.15,31.54,53704,0.0,1.0
2024-12-19,31.19,31.36,31.075,31.36,54042,31.19,31.36,31.075,31.36,54042,0.0,1.0
2024-12-20,31.55,31.63,31.26,31.26,115082,31.55,31.63,31.26,31.26,115082,0.0,1.0
2024-12-23,31.59,31.61,31.43,31.57,85159,31.59,31.61,31.43,31.57,85159,0.0,1.0
2024-12-24,31.78,31.8292,31.73,31.74,59633,31.78,31.8292,31.73,31.74,59633,0.0,1.0
2024-12-26,31.75,31.8243,31.72,31.77,70740,31.75,31.8243,31.72,31.77,70740,0.0,1.0
2024-12-27,31.77,31.875,31.75,31.78,78350,31.77,31.875,31.75,31.78,78350,0.0,1.0
2024-12-30,32.05,32.39,31.98,32.27,57117,32.05,32.39,31.98,32.27,57117,0.0,1.0
2024-12-31,32.09,32.125,31.9491,31.95,142937,32.09,32.125,31.9491,31.95,142937,0.0,1.0
2025-01-02,32.38,32.585,32.3239,32.35,73137,32.38,32.585,32.3239,32.35,73137,0.0,1.0
2025-01-03,31.9968,32.24,31.97,32.24,38268,31.9968,32.24,31.97,32.24,38268,0.0,1.0
2025-01-06,32.23,32.475,32.2181,32.36,40225,32.23,32.475,32.2181,32.36,40225,0.0,1.0
2025-01-07,32.33,32.5098,32.33,32.42,62050,32.33,32.5098,32.33,32.42,62050,0.0,1.0
2025-01-08,32.42,32.52,32.32,32.43,77846,32.42,32.52,32.32,32.43,77846,0.0,1.0
2025-01-10,33.53,33.5641,33.1884,33.25,93002,33.53,33.5641,33.1884,33.25,93002,0.0,1.0
2025-01-13,33.7,33.76,33.55,33.73,207899,33.7,33.76,33.55,33.73,207899,0.0,1.0
2025-01-14,33.6578,33.68,33.49,33.52,38366,33.6578,33.68,33.49,33.52,38366,0.0,1.0
2025-01-15,34.25,34.25,33.91,33.92,88940,34.25,34.25,33.91,33.92,88940,0.0,1.0
2025-01-16,34.2,34.35,33.9398,34.35,137868,34.2,34.35,33.9398,34.35,137868,0.0,1.0
2025-01-17,33.92,34.13,33.825,33.84,182810,33.92,34.13,33.825,33.84,182810,0.0,1.0
2025-01-21,33.92,33.9265,33.7704,33.85,98942,33.92,33.9265,33.7704,33.85,98942,0.0,1.0
2025-01-22,33.97,33.9948,33.86,33.91,98479,33.97,33.9948,33.86,33.91,98479,0.0,1.0
2025-01-23,33.91,34.0399,33.86,33.92,69807,33.91,34.0399,33.86,33.92,69807,0.0,1.0
2025-01-24,33.84,33.928,33.79,33.9,63539,33.84,33.928,33.79,33.9,63539,0.0,1.0
2025-01-27,33.32,33.53,33.12,33.52,301062,33.32,33.53,33.12,33.52,301062,0.0,1.0
2025-01-28,33.36,33.4647,33.2762,33.366,52543,33.36,33.4647,33.2762,33.366,52543,0.0,1.0
2025-01-29,33.6547,33.715,33.2,33.2,238335,33.6547,33.715,33.2,33.2,238335,0.0,1.0
2025-01-30,33.715,33.87,33.66,33.75,88705,33.715,33.87,33.66,33.75,88705,0.0,1.0
2025-01-31,33.59,33.6497,33.42,33.45,76359,33.59,33.6497,33.42,33.45,76359,0.0,1.0
2025-02-03,34.04,34.13,33.8666,33.88,47259,34.04,34.13,33.8666,33.88,47259,0.0,1.0
2025-02-04,34.18,34.325,33.7138,33.73,116757,34.18,34.325,33.7138,33.73,116757,0.0,1.0
2025-02-05,34.21,34.2618,34.02,34.02,52347,34.21,34.2618,34.02,34.02,52347,0.0,1.0
2025-02-06,34.29,34.32,33.98,34.26,67810,34.29,34.32,33.98,34.26,67810,0.0,1.0
2025-02-07,34.3,34.51,34.25,34.46,166709,34.3,34.51,34.25,34.46,166709,0.0,1.0
2025-02-10,34.79,34.83,34.56,34.56,35110,34.79,34.83,34.56,34.56,35110,0.0,1.0
2025-02-11,34.804,34.98,34.79,34.83,64987,34.804,34.98,34.79,34.83,64987,0.0,1.0
2025-02-12,34.69,34.8199,34.67,34.67,54740,34.69,34.8199,34.67,34.67,54740,0.0,1.0
2025-02-13,34.99,34.99,34.73,34.73,48865,34.99,34.99,34.73,34.73,48865,0.0,1.0
2025-02-14,34.91,35.258,34.8421,35.23,50072,34.91,35.258,34.8421,35.23,50072,0.0,1.0
2025-02-18,35.4524,35.4999,34.97,34.97,44939,35.4524,35.4999,34.97,34.97,44939,0.0,1.0
2025-02-19,35.71,35.78,35.5,35.74,65977,35.71,35.78,35.5,35.74,65977,0.0,1.0
2025-02-20,35.63,35.68,35.56,35.68,44934,35.63,35.68,35.56,35.68,44934,0.0,1.0
2025-02-21,35.28,35.5198,35.23,35.47,35498,35.28,35.5198,35.23,35.47,35498,0.0,1.0
2025-02-24,35.0,35.12,34.9044,35.11,100603,35.0,35.12,34.9044,35.11,100603,0.0,1.0
2025-02-25,34.74,34.92,34.51,34.92,28943,34.74,34.92,34.51,34.92,28943,0.0,1.0
2025-02-26,34.51,34.58,34.4417,34.56,24411,34.51,34.58,34.4417,34.56,24411,0.0,1.0
2025-02-27,34.255,34.55,34.255,34.55,32110,34.255,34.55,34.255,34.55,32110,0.0,1.0
2025-02-28,33.91,34.09,33.82,34.07,97611,33.91,34.09,33.82,34.07,97611,0.0,1.0
2025-03-03,34.02,34.17,33.77,33.77,228033,34.02,34.17,33.77,33.77,228033,0.0,1.0
2025-03-04,34.22,34.2399,33.94,34.12,259792,34.22,34.2399,33.94,34.12,259792,0.0,1.0
2025-03-05,34.53,34.53,34.12,34.16,55399,34.53,34.53,34.12,34.16,55399,0.0,1.0
2025-03-06,34.42,34.55,34.37,34.37,42180,34.42,34.55,34.37,34.37,42180,0.0,1.0
2025-03-07,34.59,34.644,34.353,34.4198,19762,34.59,34.644,34.353,34.4198,19762,0.0,1.0
2025-03-10,34.47,34.81,34.4,34.77,77261,34.47,34.81,34.4,34.77,77261,0.0,1.0
2025-03-11,34.61,34.83,34.61,34.73,51740,34.61,34.83,34.61,34.73,51740,0.0,1.0
2025-03-12,34.4753,34.54,34.39,34.49,35066,34.4753,34.54,34.39,34.49,35066,0.0,1.0
2025-03-13,34.5912,34.81,34.38,34.42,62840,34.5912,34.81,34.38,34.42,62840,0.0,1.0
2025-03-14,34.63,34.675,34.47,34.53,38429,34.63,34.675,34.47,34.53,38429,0.0,1.0
2025-03-17,34.865,34.91,34.74,34.74,58866,34.865,34.91,34.74,34.74,58866,0.0,1.0
2025-03-18,34.88,35.085,34.86,35.08,54692,34.88,35.085,34.86,35.08,54692,0.0,1.0
2025-03-19,35.13,35.18,34.95,34.9677,40310,35.13,35.18,34.95,34.9677,40310,0.0,1.0
2025-03-20,35.02,35.075,34.7,34.7,39638,35.02,35.075,34.7,34.7,39638,0.0,1.0
2025-03-21,34.7929,34.872698,34.79,34.84,11701,34.7929,34.872698,34.79,34.84,11701,0.0,1.0
2025-03-24,34.76,34.8848,34.725,34.88,25292,34.76,34.8848,34.725,34.88,25292,0.0,1.0
2025-03-25,34.8366,35.01,34.7734,34.9,34601,34.8366,35.01,34.7734,34.9,34601,0.0,1.0
2025-03-26,34.7928,35.0,34.7724,34.97,33046,34.7928,35.0,34.7724,34.97,33046,0.0,1.0
2025-03-27,34.945,34.99,34.67,34.68,34520,34.945,34.99,34.67,34.68,34520,0.0,1.0
2025-03-28,35.01,35.06,34.73,34.94,136465,35.01,35.06,34.73,34.94,136465,0.0,1.0
2025-03-31,35.31,35.351,35.1,35.24,66746,35.31,35.351,35.1,35.24,66746,0.0,1.0
2025-04-01,35.37,35.4589,35.28,35.37,224193,35.37,35.4589,35.28,35.37,224193,0.0,1.0
2025-04-02,35.53,35.565,35.2911,35.37,114847,35.53,35.565,35.2911,35.37,114847,0.0,1.0
2025-04-03,34.48,34.62,34.32,34.36,79875,34.48,34.62,34.32,34.36,79875,0.0,1.0
2025-04-04,32.93,33.19,32.59,33.04,239046,32.93,33.19,32.59,33.04,239046,0.0,1.0
2025-04-07,32.29,33.33,32.18,32.55,109750,32.29,33.33,32.18,32.55,109750,0.0,1.0
2025-04-08,31.75,32.84,31.6,32.84,113219,31.75,32.84,31.6,32.84,113219,0.0,1.0
2025-04-09,33.11,33.18,31.48,31.48,244584,33.11,33.18,31.48,31.48,244584,0.0,1.0
2025-04-10,32.82,32.96,32.582,32.88,133301,32.82,32.96,32.582,32.88,133301,0.0,1.0
2025-04-11,33.52,33.55,33.01,33.01,56355,33.52,33.55,33.01,33.01,56355,0.0,1.0
2025-04-14,33.38,33.6,33.32,33.6,31749,33.38,33.6,33.32,33.6,31749,0.0,1.0
2025-04-15,33.355,33.382636,33.2,33.26,47151,33.355,33.382636,33.2,33.26,47151,0.0,1.0
2025-04-16,33.86,33.88,33.59,33.61,46564,33.86,33.88,33.59,33.61,46564,0.0,1.0
2025-04-17,34.03,34.1158,33.83,33.88,39806,34.03,34.1158,33.83,33.88,39806,0.0,1.0
2025-04-21,33.88,34.0941,33.722,34.06,27639,33.88,34.0941,33.722,34.06,27639,0.0,1.0
2025-04-22,33.89,34.1199,33.8753,33.95,28908,33.89,34.1199,33.8753,33.95,28908,0.0,1.0
2025-04-23,33.74,33.95,33.589,33.79,56264,33.74,33.95,33.589,33.79,56264,0.0,1.0
2025-04-24,34.095,34.105,33.77,33.91,45827,34.095,34.105,33.77,33.91,45827,0.0,1.0
2025-04-25,34.0241,34.0241,33.8,33.85,17109,34.0241,34.0241,33.8,33.85,17109,0.0,1.0
2025-04-28,34.17,34.2058,33.88,33.9813,40269,34.17,34.2058,33.88,33.9813,40269,0.0,1.0
2025-04-29,33.79,34.08,33.785,34.08,41214,33.79,34.08,33.785,34.08,41214,0.0,1.0
2025-04-30,33.28,33.554,33.22,33.49,259528,33.28,33.554,33.22,33.49,259528,0.0,1.0
2025-05-01,33.28,33.3742,33.0301,33.18,79177,33.28,33.3742,33.0301,33.18,79177,0.0,1.0
2025-05-02,33.62,33.64,33.4658,33.64,82294,33.62,33.64,33.4658,33.64,82294,0.0,1.0
2025-05-05,33.49,33.77,33.4328,33.77,30265,33.49,33.77,33.4328,33.77,30265,0.0,1.0
2025-05-06,33.87,34.0699,33.81,33.98,21561,33.87,34.0699,33.81,33.98,21561,0.0,1.0
2025-05-07,33.49,33.84,33.4632,33.78,24754,33.49,33.84,33.4632,33.78,24754,0.0,1.0
2025-05-08,33.63,33.755,33.54,33.6,118848,33.63,33.755,33.54,33.6,118848,0.0,1.0
2025-05-09,34.0445,34.0876,33.96,33.96,17825,34.0445,34.0876,33.96,33.96,17825,0.0,1.0
2025-05-12,33.93,34.19,33.855,34.14,97715,33.93,34.19,33.855,34.14,97715,0.0,1.0
2025-05-13,34.24,34.3386,33.94,34.0,29860,34.24,34.3386,33.94,34.0,29860,0.0,1.0
2025-05-14,33.87,34.14,33.825,34.14,42127,33.87,34.14,33.825,34.14,42127,0.0,1.0
2025-05-15,33.7,33.75,33.47,33.67,26716,33.7,33.75,33.47,33.67,26716,0.0,1.0
2025-05-16,33.36,33.525,33.36,33.46,17554,33.36,33.525,33.36,33.46,17554,0.0,1.0
2025-05-19,33.3261,33.4374,33.28,33.38,57259,33.3261,33.4374,33.28,33.38,57259,0.0,1.0
2025-05-20,33.955,33.96,33.54,33.54,47814,33.955,33.96,33.54,33.54,47814,0.0,1.0
2025-05-21,33.9962,34.13,33.8478,34.09,24201,33.9962,34.13,33.8478,34.09,24201,0.0,1.0
2025-05-22,33.77,33.83,33.6802,33.73,18905,33.77,33.83,33.6802,33.73,18905,0.0,1.0
2025-05-23,34.0992,34.1387,33.8,33.8,21464,34.0992,34.1387,33.8,33.8,21464,0.0,1.0
2025-05-27,33.837,33.855,33.68,33.83,17252,33.837,33.855,33.68,33.83,17252,0.0,1.0
2025-05-28,33.4222,33.79,33.4201,33.79,43840,33.4222,33.79,33.4201,33.79,43840,0.0,1.0
2025-05-29,33.3846,33.46,33.2602,33.46,26131,33.3846,33.46,33.2602,33.46,26131,0.0,1.0
2025-05-30,33.08,33.25,33.01,33.25,29997,33.08,33.25,33.01,33.25,29997,0.0,1.0
2025-06-02,33.96,34.08,33.87,34.0,46823,33.96,34.08,33.87,34.0,46823,0.0,1.0
2025-06-03,33.9946,34.05,33.8146,33.82,42153,33.9946,34.05,33.8146,33.82,42153,0.0,1.0
2025-06-04,34.04,34.13,33.9195,34.1,41345,34.04,34.13,33.9195,34.1,41345,0.0,1.0
2025-06-05,34.144,34.44,34.12,34.41,26423,34.144,34.44,34.12,34.41,26423,0.0,1.0
2025-06-06,34.36,34.3995,34.26,34.26,25927,34.36,34.3995,34.26,34.26,25927,0.0,1.0
2025-06-09,34.3506,34.3822,34.21,34.23,14134,34.3506,34.3822,34.21,34.23,14134,0.0,1.0
2025-06-10,34.16,34.4069,34.09,34.38,101105,34.16,34.4069,34.09,34.38,101105,0.0,1.0
2025-06-11,34.37,34.43,34.18,34.34,46772,34.37,34.43,34.18,34.34,46772,0.0,1.0
2025-06-12,34.4449,34.57,34.3845,34.55,14154,34.4449,34.57,34.3845,34.55,14154,0.0,1.0
2025-06-13,35.15,35.33,34.89,34.89,56691,35.15,35.33,34.89,34.89,56691,0.0,1.0
2025-06-16,35.27,35.3646,35.01,35.28,316915,35.27,35.3646,35.01,35.28,316915,0.0,1.0
2025-06-17,35.77,35.78,35.58,35.61,31110,35.77,35.78,35.58,35.61,31110,0.0,1.0
2025-06-18,35.93,36.02,35.7,35.93,36444,35.93,36.02,35.7,35.93,36444,0.0,1.0
2025-06-20,35.8082,35.9599,35.72,35.93,13911,35.8082,35.9599,35.72,35.93,13911,0.0,1.0
2025-06-23,34.97,35.7,34.97,35.7,64277,34.97,35.7,34.97,35.7,64277,0.0,1.0
2025-06-24,34.24,34.34,34.09,34.34,59832,34.24,34.34,34.09,34.34,59832,0.0,1.0
2025-06-25,34.09,34.25,34.0154,34.06,25168,34.09,34.25,34.0154,34.06,25168,0.0,1.0
2025-06-26,34.18,34.21,34.07,34.17,1331416,34.18,34.21,34.07,34.17,1331416,0.0,1.0
2025-06-27,34.24,34.31,34.09,34.09,70154,34.24,34.31,34.09,34.09,70154,0.0,1.0
2025-06-30,33.98,34.11,33.88,34.11,59767,33.98,34.11,33.88,34.11,59767,0.0,1.0
2025-07-01,34.02,34.0477,33.94,34.01,134901,34.02,34.0477,33.94,34.01,134901,0.0,1.0
2025-07-02,34.61,34.6685,34.21,34.21,132018,34.61,34.6685,34.21,34.21,132018,0.0,1.0
2025-07-03,34.55,34.76,34.52,34.72,18444,34.55,34.76,34.52,34.72,18444,0.0,1.0
2025-07-07,34.2636,34.28,34.1,34.15,33559,34.2636,34.28,34.1,34.15,33559,0.0,1.0
2025-07-08,34.4282,34.66,34.08,34.13,107192,34.4282,34.66,34.08,34.13,107192,0.0,1.0
2025-07-09,34.35,34.3695,34.22,34.27,40790,34.35,34.3695,34.22,34.27,40790,0.0,1.0
2025-07-10,34.515,34.53,34.3699,34.37,25899,34.515,34.53,34.3699,34.37,25899,0.0,1.0
2025-07-11,34.82,34.88,34.665,34.68,80428,34.82,34.88,34.665,34.68,80428,0.0,1.0
2025-07-14,34.63,34.83,34.6299,34.83,30891,34.63,34.83,34.6299,34.83,30891,0.0,1.0
2025-07-15,34.6494,34.718,34.59,34.59,19446,34.6494,34.718,34.59,34.59,19446,0.0,1.0
2025-07-16,34.8349,34.84,34.55,34.67,11484,34.8349,34.84,34.55,34.67,11484,0.0,1.0
2025-07-17,35.0178,35.025,34.7766,34.81,24348,35.0178,35.025,34.7766,34.81,24348,0.0,1.0
2025-07-18,35.26,35.49,35.2,35.35,30998,35.26,35.49,35.2,35.35,30998,0.0,1.0
2025-07-21,35.07,35.115,34.99,35.07,17621,35.07,35.115,34.99,35.07,17621,0.0,1.0
2025-07-22,35.1162,35.1367,34.91,34.98,14723,35.1162,35.1367,34.91,34.98,14723,0.0,1.0
2025-07-23,34.97,35.05,34.9001,35.04,21194,34.97,35.05,34.9001,35.04,21194,0.0,1.0
2025-07-24,34.9797,35.006944,34.8,34.93,71843,34.9797,35.006944,34.8,34.93,71843,0.0,1.0
2025-07-25,34.5902,34.8129,34.58,34.77,193842,34.5902,34.8129,34.58,34.77,193842,0.0,1.0
2025-07-28,34.6,34.76,34.48,34.72,25685,34.6,34.76,34.48,34.72,25685,0.0,1.0
2025-07-29,34.83,34.88,34.58,34.61,31225,34.83,34.88,34.58,34.61,31225,0.0,1.0
2025-07-30,33.96,34.65,33.81,34.55,121129,33.96,34.65,33.81,34.55,121129,0.0,1.0
2025-07-31,33.76,33.86,33.69,33.76,72738,33.76,33.86,33.69,33.76,72738,0.0,1.0
2025-08-01,33.61,33.84,33.53,33.84,384106,33.61,33.84,33.53,33.84,384106,0.0,1.0
2025-08-04,33.5367,33.57,33.47,33.5,33946,33.5367,33.57,33.47,33.5,33946,0.0,1.0
2025-08-05,33.44,33.565,33.42,33.48,27858,33.44,33.565,33.42,33.48,27858,0.0,1.0
2025-08-06,33.51,33.7499,33.46,33.71,88840,33.51,33.7499,33.46,33.71,88840,0.0,1.0
2025-08-07,33.64,33.76,33.59,33.67,35414,33.64,33.76,33.59,33.67,35414,0.0,1.0
2025-08-08,33.58,33.9072,33.54,33.76,37417,33.58,33.9072,33.54,33.76,37417,0.0,1.0
2025-08-11,33.5793,33.64,33.54,33.54,29931,33.5793,33.64,33.54,33.54,29931,0.0,1.0
2025-08-12,33.44,33.49,33.3501,33.43,18465,33.44,33.49,33.3501,33.43,18465,0.0,1.0
2025-08-13,33.4999,33.6,33.35,33.55,18357,33.4999,33.6,33.35,33.55,18357,0.0,1.0
2025-08-14,33.44,33.449,33.27,33.42,58326,33.44,33.449,33.27,33.42,58326,0.0,1.0
2025-08-15,33.57,33.609,33.37,33.37,32199,33.57,33.609,33.37,33.37,32199,0.0,1.0
2025-08-18,33.5376,33.58,33.3799,33.39,31077,33.5376,33.58,33.3799,33.39,31077,0.0,1.0
2025-08-19,33.23,33.32,33.18,33.32,52024,33.23,33.32,33.18,33.32,52024,0.0,1.0
2025-08-20,33.51,33.52,33.34,33.34,18086,33.51,33.52,33.34,33.34,18086,0.0,1.0
2025-08-21,33.85,33.85,33.58,33.58,60470,33.85,33.85,33.58,33.58,60470,0.0,1.0
2025-08-22,34.03,34.07,33.7686,33.7686,24565,34.03,34.07,33.7686,33.7686,24565,0.0,1.0
2025-08-25,34.04,34.21,33.84,33.84,31535,34.04,34.21,33.84,33.84,31535,0.0,1.0
2025-08-26,33.94,33.96,33.8503,33.88,43285,33.94,33.96,33.8503,33.88,43285,0.0,1.0
2025-08-27,33.959,34.02,33.83,33.83,46949,33.959,34.02,33.83,33.83,46949,0.0,1.0
2025-08-28,34.18,34.23,33.99,34.06,15784,34.18,34.23,33.99,34.06,15784,0.0,1.0
2025-08-29,34.53,34.53,34.21,34.21,45537,34.53,34.53,34.21,34.21,45537,0.0,1.0
2025-09-02,34.86,34.909,34.4842,34.53,194815,34.86,34.909,34.4842,34.53,194815,0.0,1.0
2025-09-03,34.71,34.93,34.67,34.93,51475,34.71,34.93,34.67,34.93,51475,0.0,1.0
2025-09-04,34.54,34.68,34.430873,34.56,19489,34.54,34.68,34.430873,34.56,19489,0.0,1.0
2025-09-05,34.4,34.57,34.372034,34.57,20297,34.4,34.57,34.372034,34.57,20297,0.0,1.0
2025-09-08,34.6936,34.7094,34.5701,34.61,47792,34.6936,34.7094,34.5701,34.61,47792,0.0,1.0
2025-09-09,34.64,34.87,34.59,34.8,63113,34.64,34.87,34.59,34.8,63113,0.0,1.0
2025-09-10,34.75,34.7916,34.65,34.65,49989,34.75,34.7916,34.65,34.65,49989,0.0,1.0
2025-09-11,34.66,34.73,34.52,34.52,20689,34.66,34.73,34.52,34.52,20689,0.0,1.0
2025-09-12,34.881,35.035,34.86,34.93,52425,34.881,35.035,34.86,34.93,52425,0.0,1.0
2025-09-15,35.32,35.34,35.13,35.13,39084,35.32,35.34,35.13,35.13,39084,0.0,1.0
2025-09-16,35.6,35.6,35.5,35.5,22419,35.6,35.6,35.5,35.5,22419,0.0,1.0
2025-09-17,35.03,35.42,34.9902,35.37,16336,35.03,35.42,34.9902,35.37,16336,0.0,1.0
2025-09-18,34.85,34.9565,34.779,34.95,16565,34.85,34.9565,34.779,34.95,16565,0.0,1.0
2025-09-19,34.68,34.799,34.6446,34.65,17785,34.68,34.799,34.6446,34.65,17785,0.0,1.0
2025-09-22,34.7071,34.72,34.5463,34.59,25933,34.7071,34.72,34.5463,34.59,25933,0.0,1.0
2025-09-23,34.9419,34.98,34.79,34.79,14306,34.9419,34.98,34.79,34.79,14306,0.0,1.0
2025-09-24,35.09,35.1941,35.05,35.08,20442,35.09,35.1941,35.05,35.08,20442,0.0,1.0
2025-09-25,35.36,35.37,35.12,35.17,15291,35.36,35.37,35.12,35.17,15291,0.0,1.0
2025-09-26,35.3805,35.53,35.23,35.27,15935,35.3805,35.53,35.23,35.27,15935,0.0,1.0
2025-09-29,35.4421,35.52,35.384,35.43,17227,35.4421,35.52,35.384,35.43,17227,0.0,1.0
2025-09-30,35.44,35.44,35.29,35.29,97645,35.44,35.44,35.29,35.29,97645,0.0,1.0
2025-10-01,35.61,35.65,35.34,35.34,25415,35.61,35.65,35.34,35.34,25415,0.0,1.0
2025-10-02,35.45,35.71,35.3707,35.71,45500,35.45,35.71,35.3707,35.71,45500,0.0,1.0
2025-10-03,35.59,35.74,35.5724,35.64,39365,35.59,35.74,35.5724,35.64,39365,0.0,1.0
2025-10-06,35.91,35.9645,35.82,35.82,59968,35.91,35.9645,35.82,35.82,59968,0.0,1.0
2025-10-07,36.07,36.097,35.9097,36.05,16313,36.07,36.097,35.9097,36.05,16313,0.0,1.0
2025-10-08,36.2077,36.28,36.1801,36.28,30849,36.2077,36.28,36.1801,36.28,30849,0.0,1.0
2025-10-09,35.82,36.47,35.73,36.47,15608,35.82,36.47,35.73,36.47,15608,0.0,1.0
2025-10-10,35.27,35.69,35.09,35.62,77601,35.27,35.69,35.09,35.62,77601,0.0,1.0
2025-10-13,35.8,35.875,35.67,35.7,31268,35.8,35.875,35.67,35.7,31268,0.0,1.0
2025-10-14,35.64,35.7616,35.41,35.41,12743,35.64,35.7616,35.41,35.41,12743,0.0,1.0
2025-10-15,35.8577,35.9,35.77,35.85,15917,35.8577,35.9,35.77,35.85,15917,0.0,1.0
2025-10-16,36.04,36.2201,35.9399,36.0684,56770,36.04,36.2201,35.9399,36.0684,56770,0.0,1.0
2025-10-17,35.8709,36.0,35.6901,36.0,20788,35.8709,36.0,35.6901,36.0,20788,0.0,1.0
2025-10-20,36.61,36.66,36.23,36.23,46361,36.61,36.66,36.23,36.23,46361,0.0,1.0
2025-10-21,35.94,36.1,35.757,36.1,22154,35.94,36.1,35.757,36.1,22154,0.0,1.0
2025-10-22,36.17,36.2458,35.9,35.99,40883,36.17,36.2458,35.9,35.99,40883,0.0,1.0
2025-10-23,36.6,36.8,36.57,36.67,53603,36.6,36.8,36.57,36.67,53603,0.0,1.0
2025-10-24,36.42,36.6,36.42,36.57,233932,36.42,36.6,36.42,36.57,233932,0.0,1.0
2025-10-27,36.23,36.415,36.1926,36.37,28515,36.23,36.415,36.1926,36.37,28515,0.0,1.0
2025-10-28,35.95,36.09,35.9068,35.9295,33198,35.95,36.09,35.9068,35.9295,33198,0.0,1.0
2025-10-29,36.078,36.38,35.991,36.1902,99255,36.078,36.38,35.991,36.1902,99255,0.0,1.0
2025-10-30,36.32,36.36,35.97,36.0,19686,36.32,36.36,35.97,36.0,19686,0.0,1.0
2025-10-31,36.55,36.57,36.31,36.4,27512,36.55,36.57,36.31,36.4,27512,0.0,1.0
2025-11-03,36.88,36.929,36.52,36.7,27036,36.88,36.929,36.52,36.7,27036,0.0,1.0
2025-11-04,36.5,36.62,36.42,36.5,19258,36.5,36.62,36.42,36.5,19258,0.0,1.0
2025-11-05,36.54,36.7306,36.54,36.58,22212,36.54,36.7306,36.54,36.58,22212,0.0,1.0
2025-11-06,36.47,36.6,36.3,36.56,45733,36.47,36.6,36.3,36.56,45733,0.0,1.0
2025-11-07,36.58,36.58,36.4834,36.53,21374,36.58,36.58,36.4834,36.53,21374,0.0,1.0
2025-11-10,37.24,37.29,36.84,36.91,83757,37.24,37.29,36.84,36.91,83757,0.0,1.0
2025-11-11,37.6,37.66,37.36,37.36,37812,37.6,37.66,37.36,37.36,37812,0.0,1.0
2025-11-12,37.59,37.62,37.44,37.48,54225,37.59,37.62,37.44,37.48,54225,0.0,1.0
2025-11-13,37.43,37.77,37.42,37.77,244978,37.43,37.77,37.42,37.77,244978,0.0,1.0
2025-11-14,37.15,37.41,37.04,37.07,43973,37.15,37.41,37.04,37.07,43973,0.0,1.0
2025-11-17,37.04,37.26,36.91,37.06,21126,37.04,37.26,36.91,37.06,21126,0.0,1.0
2025-11-18,37.2819,37.31,36.891,37.11,49052,37.2819,37.31,36.891,37.11,49052,0.0,1.0
2025-11-19,37.14,37.341,37.015,37.33,25074,37.14,37.341,37.015,37.33,25074,0.0,1.0
2025-11-20,36.68,37.17,36.65,37.17,30341,36.68,37.17,36.65,37.17,30341,0.0,1.0
2025-11-21,36.6,36.77,36.335,36.38,77975,36.6,36.77,36.335,36.38,77975,0.0,1.0
2025-11-24,36.79,36.81,36.35,36.35,37369,36.79,36.81,36.35,36.35,37369,0.0,1.0
2025-11-25,36.59,36.59,36.325,36.44,56358,36.59,36.59,36.325,36.44,56358,0.0,1.0
2025-11-26,37.15,37.17,36.8,36.8,31432,37.15,37.17,36.8,36.8,31432,0.0,1.0