date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-25,24.75,24.75,24.75,24.75,100,24.75,24.75,24.75,24.75,100,0.0,1.0
2008-11-26,25.03,25.24,25.0,25.0,3502,25.03,25.24,25.0,25.0,3502,0.0,1.0
2008-11-28,25.79,25.79,25.79,25.79,100,25.79,25.79,25.79,25.79,100,0.0,1.0
2008-12-01,26.03,26.27,26.0,26.27,14724,26.03,26.27,26.0,26.27,14724,0.0,1.0
2008-12-02,25.63,25.92,25.63,25.92,3566,25.63,25.92,25.63,25.92,3566,0.0,1.0
2008-12-03,25.88,26.27,25.88,26.26,9740,25.88,26.27,25.88,26.26,9740,0.0,1.0
2008-12-04,25.42,26.12,25.28,26.12,7724,25.42,26.12,25.28,26.12,7724,0.0,1.0
2008-12-05,25.71,26.03,25.6,26.01,12243,25.71,26.03,25.6,26.01,12243,0.0,1.0
2008-12-08,24.93,25.25,24.74,25.25,32363,24.93,25.25,24.74,25.25,32363,0.0,1.0
2008-12-09,25.03,31.2,24.67,25.42,70651,25.03,31.2,24.67,25.42,70651,0.0,1.0
2008-12-10,24.63,25.02,24.5,25.02,44049,24.63,25.02,24.5,25.02,44049,0.0,1.0
2008-12-11,23.37,23.95,23.11,23.95,61327,23.37,23.95,23.11,23.95,61327,0.0,1.0
2008-12-12,23.16,23.43,23.05,23.43,13407,23.16,23.43,23.05,23.43,13407,0.0,1.0
2008-12-15,22.1368,22.68,22.06,22.68,27964,22.1368,22.68,22.06,22.68,27964,0.0,1.0
2008-12-16,20.75,21.99,20.63,21.99,139454,20.75,21.99,20.63,21.99,139454,0.0,1.0
2008-12-17,20.05,20.74,19.8101,20.74,68138,20.05,20.74,19.8101,20.74,68138,0.0,1.0
2008-12-18,20.44,20.55,19.66,19.74,80729,20.44,20.55,19.66,19.74,80729,0.0,1.0
2008-12-19,21.42,21.67,21.1,21.39,97498,21.42,21.67,21.1,21.39,97498,0.0,1.0
2008-12-22,21.25,21.39,21.03,21.32,58606,21.25,21.39,21.03,21.32,58606,0.0,1.0
2008-12-23,21.2399,21.27,21.07,21.17,12535,21.2399,21.27,21.07,21.17,12535,0.0,1.0
2008-12-24,21.1844,21.1844,21.0,21.1,3474,21.1844,21.1844,21.0,21.1,3474,0.0,1.0
2008-12-26,20.81,20.919,20.49,20.73,13294,20.81,20.919,20.49,20.73,13294,0.0,1.0
2008-12-29,20.9599,20.9999,19.93,20.31,66171,20.9599,20.9999,19.93,20.31,66171,0.0,1.0
2008-12-30,20.63,20.63,20.39,20.62,17920,20.63,20.63,20.39,20.62,17920,0.0,1.0
2008-12-31,21.2601,21.46,20.78,21.19,25427,21.2601,21.46,20.78,21.19,25427,0.0,1.0
2009-01-02,21.472,21.5,21.0001,21.29,40329,21.472,21.5,21.0001,21.29,40329,0.0,1.0
2009-01-05,22.28,22.3,21.9701,22.17,85874,22.28,22.3,21.9701,22.17,85874,0.0,1.0
2009-01-06,22.23,22.79,22.18,22.74,121687,22.23,22.79,22.18,22.74,121687,0.0,1.0
2009-01-07,21.8901,22.0819,21.62,21.62,50053,21.8901,22.0819,21.62,21.62,50053,0.0,1.0
2009-01-08,21.64,21.8,21.37,21.41,45785,21.64,21.8,21.37,21.41,45785,0.0,1.0
2009-01-09,22.62,22.63,22.23,22.23,26040,22.62,22.63,22.23,22.23,26040,0.0,1.0
2009-01-12,22.82,23.05,22.63,22.78,23912,22.82,23.05,22.63,22.78,23912,0.0,1.0
2009-01-13,23.53,23.58,23.2444,23.5,60213,23.53,23.58,23.2444,23.5,60213,0.0,1.0
2009-01-14,23.61,23.81,23.45,23.81,16851,23.61,23.81,23.45,23.81,16851,0.0,1.0
2009-01-15,23.61,24.0299,23.36,23.41,132879,23.61,24.0299,23.36,23.41,132879,0.0,1.0
2009-01-16,22.98,23.32,22.8068,22.99,36400,22.98,23.32,22.8068,22.99,36400,0.0,1.0
2009-01-20,24.45,24.56,24.1127,24.56,124511,24.45,24.56,24.1127,24.56,124511,0.0,1.0
2009-01-21,23.86,24.69,23.7916,24.37,269917,23.86,24.69,23.7916,24.37,269917,0.0,1.0
2009-01-22,23.95,24.26,23.8904,24.12,19890,23.95,24.26,23.8904,24.12,19890,0.0,1.0
2009-01-23,24.08,24.7299,23.8704,24.51,36972,24.08,24.7299,23.8704,24.51,36972,0.0,1.0
2009-01-26,23.3,23.58,23.1701,23.3,29978,23.3,23.58,23.1701,23.3,29978,0.0,1.0
2009-01-27,23.3212,23.56,23.21,23.3,126061,23.3212,23.56,23.21,23.3,126061,0.0,1.0
2009-01-28,23.3401,23.5999,22.84,22.84,45819,23.3401,23.5999,22.84,22.84,45819,0.0,1.0
2009-01-29,24.19,24.19,23.35,23.38,54413,24.19,24.19,23.35,23.38,54413,0.0,1.0
2009-01-30,25.02,25.04,24.2361,24.46,76567,25.02,25.04,24.2361,24.46,76567,0.0,1.0
2009-02-02,24.8684,24.96,24.44,24.92,62962,24.8684,24.96,24.44,24.92,62962,0.0,1.0
2009-02-03,23.82,24.53,23.74,24.47,41450,23.82,24.53,23.74,24.47,41450,0.0,1.0
2009-02-04,24.39,24.53,24.21,24.23,45039,24.39,24.53,24.21,24.23,45039,0.0,1.0
2009-02-05,24.73,24.79,24.3901,24.71,20990,24.73,24.79,24.3901,24.71,20990,0.0,1.0
2009-02-06,24.1,24.52,23.88,24.49,57534,24.1,24.52,23.88,24.49,57534,0.0,1.0
2009-02-09,23.89,23.89,23.5,23.74,109914,23.89,23.89,23.5,23.74,109914,0.0,1.0
2009-02-10,24.39,24.47,23.7001,24.02,36985,24.39,24.47,23.7001,24.02,36985,0.0,1.0
2009-02-11,24.2836,24.42,24.0,24.16,82246,24.2836,24.42,24.0,24.16,82246,0.0,1.0
2009-02-12,24.46,24.91,24.3801,24.77,74722,24.46,24.91,24.3801,24.77,74722,0.0,1.0
2009-02-13,24.34,24.51,24.18,24.51,15100,24.34,24.51,24.18,24.51,15100,0.0,1.0
2009-02-17,25.46,25.63,25.125,25.4,215035,25.46,25.63,25.125,25.4,215035,0.0,1.0
2009-02-18,25.66,25.7965,25.37,25.37,215892,25.66,25.7965,25.37,25.37,215892,0.0,1.0
2009-02-19,25.15,25.15,24.74,24.82,97121,25.15,25.15,24.74,24.82,97121,0.0,1.0
2009-02-20,24.43,25.56,24.2,25.56,111788,24.43,25.56,24.2,25.56,111788,0.0,1.0
2009-02-23,24.88,24.91,24.5,24.65,311039,24.88,24.91,24.5,24.65,311039,0.0,1.0
2009-02-24,24.4,24.88,24.1908,24.84,64009,24.4,24.88,24.1908,24.84,64009,0.0,1.0
2009-02-25,24.88,24.9222,24.4701,24.6,46637,24.88,24.9222,24.4701,24.6,46637,0.0,1.0
2009-02-26,24.7599,24.86,24.61,24.66,133372,24.7599,24.86,24.61,24.66,133372,0.0,1.0
2009-02-27,24.91,25.18,24.68,25.03,116479,24.91,25.18,24.68,25.03,116479,0.0,1.0
2009-03-02,25.39,25.4422,25.15,25.27,237762,25.39,25.4422,25.15,25.27,237762,0.0,1.0
2009-03-03,25.39,25.62,25.02,25.19,89688,25.39,25.62,25.02,25.19,89688,0.0,1.0
2009-03-04,25.03,25.45,24.97,25.42,105161,25.03,25.45,24.97,25.42,105161,0.0,1.0
2009-03-05,25.48,25.69,25.35,25.69,113810,25.48,25.69,25.35,25.69,113810,0.0,1.0
2009-03-06,25.12,25.22,24.6,24.77,142619,25.12,25.22,24.6,24.77,142619,0.0,1.0
2009-03-09,25.26,25.4,25.0,25.4,125787,25.26,25.4,25.0,25.4,125787,0.0,1.0
2009-03-10,24.89,25.15,24.38,24.54,81743,24.89,25.15,24.38,24.54,81743,0.0,1.0
2009-03-11,24.16,24.64,24.09,24.55,125691,24.16,24.64,24.09,24.55,125691,0.0,1.0
2009-03-12,23.97,24.64,23.9,24.47,283683,23.97,24.64,23.9,24.47,283683,0.0,1.0
2009-03-13,24.02,24.1574,23.83,24.05,367550,24.02,24.1574,23.83,24.05,367550,0.0,1.0
2009-03-16,23.81,23.84,23.4799,23.57,95857,23.81,23.84,23.4799,23.57,95857,0.0,1.0
2009-03-17,23.6974,24.01,23.64,23.93,65192,23.6974,24.01,23.64,23.93,65192,0.0,1.0
2009-03-18,21.75,23.35,20.69,23.15,587454,21.75,23.35,20.69,23.15,587454,0.0,1.0
2009-03-19,21.28,21.38,21.0201,21.18,225085,21.28,21.38,21.0201,21.18,225085,0.0,1.0
2009-03-20,21.7,21.7832,21.34,21.46,117000,21.7,21.7832,21.34,21.46,117000,0.0,1.0
2009-03-23,21.3999,21.91,21.34,21.65,198702,21.3999,21.91,21.34,21.65,198702,0.0,1.0
2009-03-24,22.06,22.11,21.65,21.87,503961,22.06,22.11,21.65,21.87,503961,0.0,1.0
2009-03-25,21.59,22.07,21.3799,21.98,126528,21.59,22.07,21.3799,21.98,126528,0.0,1.0
2009-03-26,21.76,21.88,21.49,21.61,142683,21.76,21.88,21.49,21.61,142683,0.0,1.0
2009-03-27,22.45,22.5699,22.37,22.37,140306,22.45,22.5699,22.37,22.37,140306,0.0,1.0
2009-03-30,22.87,23.1,22.75,22.99,102255,22.87,23.1,22.75,22.99,102255,0.0,1.0
2009-03-31,22.54,22.65,22.43,22.49,163082,22.54,22.65,22.43,22.49,163082,0.0,1.0
2009-04-01,22.604,22.76,22.5,22.54,53631,22.604,22.76,22.5,22.54,53631,0.0,1.0
2009-04-02,21.91,23.34,21.135,23.34,126160,21.91,23.34,21.135,23.34,126160,0.0,1.0
2009-04-03,21.6,22.072,21.6,21.98,127458,21.6,22.072,21.6,21.98,127458,0.0,1.0
2009-04-06,21.93,22.14,21.76,21.77,68126,21.93,22.14,21.76,21.77,68126,0.0,1.0
2009-04-07,22.43,22.5499,22.38,22.47,181370,22.43,22.5499,22.38,22.47,181370,0.0,1.0
2009-04-08,22.54,22.646,22.3666,22.53,45151,22.54,22.646,22.3666,22.53,45151,0.0,1.0
2009-04-09,22.8,22.91,22.43,22.54,46366,22.8,22.91,22.43,22.54,46366,0.0,1.0
2009-04-13,22.11,22.5,22.09,22.44,281963,22.11,22.5,22.09,22.44,281963,0.0,1.0
2009-04-14,22.43,22.53,22.37,22.48,26177,22.43,22.53,22.37,22.48,26177,0.0,1.0
2009-04-15,22.59,22.872,22.59,22.81,34962,22.59,22.872,22.59,22.81,34962,0.0,1.0
2009-04-16,22.84,22.97,22.598,22.6,86158,22.84,22.97,22.598,22.6,86158,0.0,1.0
2009-04-17,23.27,23.36,23.14,23.14,70695,23.27,23.36,23.14,23.14,70695,0.0,1.0
2009-04-20,23.6,23.786,23.45,23.45,67624,23.6,23.786,23.45,23.45,67624,0.0,1.0
2009-04-21,23.6099,23.67,23.34,23.63,92365,23.6099,23.67,23.34,23.63,92365,0.0,1.0
2009-04-22,23.41,23.46,23.17,23.46,114300,23.41,23.46,23.17,23.46,114300,0.0,1.0
2009-04-23,22.81,23.34,22.75,23.34,483997,22.81,23.34,22.75,23.34,483997,0.0,1.0
2009-04-24,22.44,22.51,22.26,22.4,152286,22.44,22.51,22.26,22.4,152286,0.0,1.0
2009-04-27,23.19,23.32,22.8187,22.93,72626,23.19,23.32,22.8187,22.93,72626,0.0,1.0
2009-04-28,22.83,23.17,22.7599,23.17,76579,22.83,23.17,22.7599,23.17,76579,0.0,1.0
2009-04-29,22.39,22.52,22.1001,22.52,81666,22.39,22.52,22.1001,22.52,81666,0.0,1.0
2009-04-30,22.46,22.64,22.36,22.5,261819,22.46,22.64,22.36,22.5,261819,0.0,1.0
2009-05-01,22.34,22.43,22.33,22.43,34937,22.34,22.43,22.33,22.43,34937,0.0,1.0
2009-05-04,21.93,22.37,21.85,22.37,46479,21.93,22.37,21.85,22.37,46479,0.0,1.0
2009-05-05,22.14,22.24,21.85,21.85,34699,22.14,22.24,21.85,21.85,34699,0.0,1.0
2009-05-06,22.12,22.35,22.09,22.09,18865,22.12,22.35,22.09,22.09,18865,0.0,1.0
2009-05-07,21.93,22.06,21.674,21.83,40303,21.93,22.06,21.674,21.83,40303,0.0,1.0
2009-05-08,21.15,21.73,21.1401,21.59,399210,21.15,21.73,21.1401,21.59,399210,0.0,1.0
2009-05-11,21.29,21.36,21.15,21.32,195860,21.29,21.36,21.15,21.32,195860,0.0,1.0
2009-05-12,21.11,21.2599,21.0,21.01,100256,21.11,21.2599,21.0,21.01,100256,0.0,1.0
2009-05-13,21.33,21.35,21.1,21.23,42973,21.33,21.35,21.1,21.23,42973,0.0,1.0
2009-05-14,21.15,21.32,21.08,21.32,33370,21.15,21.32,21.08,21.32,33370,0.0,1.0
2009-05-15,21.6,21.69,21.2156,21.36,145955,21.6,21.69,21.2156,21.36,145955,0.0,1.0
2009-05-18,21.42,21.64,21.4,21.55,124264,21.42,21.64,21.4,21.55,124264,0.0,1.0
2009-05-19,21.17,21.3313,21.0626,21.31,52900,21.17,21.3313,21.0626,21.31,52900,0.0,1.0
2009-05-20,20.72,21.111,20.54,20.98,282366,20.72,21.111,20.54,20.98,282366,0.0,1.0
2009-05-21,20.32,20.8099,20.25,20.74,90846,20.32,20.8099,20.25,20.74,90846,0.0,1.0
2009-05-22,20.02,20.11,19.88,20.07,92551,20.02,20.11,19.88,20.07,92551,0.0,1.0
2009-05-26,20.11,20.3699,20.02,20.31,89195,20.11,20.3699,20.02,20.31,89195,0.0,1.0
2009-05-27,20.34,20.36,20.11,20.35,61782,20.34,20.36,20.11,20.35,61782,0.0,1.0
2009-05-28,20.22,20.26,20.08,20.22,67671,20.22,20.26,20.08,20.22,67671,0.0,1.0
2009-05-29,19.62,19.81,19.5501,19.79,406809,19.62,19.81,19.5501,19.79,406809,0.0,1.0
2009-06-01,19.6,19.62,19.35,19.42,123456,19.6,19.62,19.35,19.42,123456,0.0,1.0
2009-06-02,19.1287,19.42,19.06,19.42,185895,19.1287,19.42,19.06,19.42,185895,0.0,1.0
2009-06-03,19.58,19.67,19.4204,19.46,105200,19.58,19.67,19.4204,19.46,105200,0.0,1.0
2009-06-04,19.46,19.68,19.36,19.65,257068,19.46,19.68,19.36,19.65,257068,0.0,1.0
2009-06-05,20.08,20.18,19.8,19.8,123555,20.08,20.18,19.8,19.8,123555,0.0,1.0
2009-06-08,20.27,20.49,20.2,20.22,220733,20.27,20.49,20.2,20.22,220733,0.0,1.0
2009-06-09,19.75,20.06,19.7013,19.96,319318,19.75,20.06,19.7013,19.96,319318,0.0,1.0
2009-06-10,19.99,20.16,19.75,19.76,165780,19.99,20.16,19.75,19.76,165780,0.0,1.0
2009-06-11,19.65,19.8874,19.45,19.85,64129,19.65,19.8874,19.45,19.85,64129,0.0,1.0
2009-06-12,19.97,20.1,19.82,20.01,42402,19.97,20.1,19.82,20.01,42402,0.0,1.0
2009-06-15,20.5,20.65,20.31,20.32,192518,20.5,20.65,20.31,20.32,192518,0.0,1.0
2009-06-16,20.42,20.43,20.16,20.34,120970,20.42,20.43,20.16,20.34,120970,0.0,1.0
2009-06-17,20.0699,20.4196,19.9896,20.26,101535,20.0699,20.4196,19.9896,20.26,101535,0.0,1.0
2009-06-18,20.25,20.26,19.94,20.01,58328,20.25,20.26,19.94,20.01,58328,0.0,1.0
2009-06-19,20.08,20.18,19.9,20.15,67529,20.08,20.18,19.9,20.15,67529,0.0,1.0
2009-06-22,20.31,20.4,20.2,20.32,81593,20.31,20.4,20.2,20.32,81593,0.0,1.0
2009-06-23,19.62,19.95,19.58,19.94,155235,19.62,19.95,19.58,19.94,155235,0.0,1.0
2009-06-24,20.0619,20.19,19.76,19.76,46064,20.0619,20.19,19.76,19.76,46064,0.0,1.0
2009-06-25,19.96,20.2,19.85,20.11,71921,19.96,20.2,19.85,20.11,71921,0.0,1.0
2009-06-26,19.69,19.78,19.56,19.69,70373,19.69,19.78,19.56,19.69,70373,0.0,1.0
2009-06-29,19.69,19.78,19.6,19.75,64827,19.69,19.78,19.6,19.75,64827,0.0,1.0
2009-06-30,19.83,19.89,19.67,19.67,108472,19.83,19.89,19.67,19.67,108472,0.0,1.0
2009-07-01,19.5,19.56,19.38,19.48,193402,19.5,19.56,19.38,19.48,193402,0.0,1.0
2009-07-02,19.879,19.879,19.74,19.74,219888,19.879,19.879,19.74,19.74,219888,0.0,1.0
2009-07-06,19.92,20.1381,19.92,20.12,124454,19.92,20.1381,19.92,20.12,124454,0.0,1.0
2009-07-07,20.06,20.13,19.83,19.87,92168,20.06,20.13,19.83,19.87,92168,0.0,1.0
2009-07-08,20.2,20.3473,20.08,20.14,74079,20.2,20.3473,20.08,20.14,74079,0.0,1.0
2009-07-09,19.79,20.02,19.66,19.97,168922,19.79,20.02,19.66,19.97,168922,0.0,1.0
2009-07-10,19.99,20.14,19.93,20.1,67063,19.99,20.14,19.93,20.1,67063,0.0,1.0
2009-07-13,19.86,20.06,19.86,19.97,100738,19.86,20.06,19.86,19.97,100738,0.0,1.0
2009-07-14,20.03,20.08,19.85,19.88,40180,20.03,20.08,19.85,19.88,40180,0.0,1.0
2009-07-15,19.53,19.6201,19.46,19.57,118734,19.53,19.6201,19.46,19.57,118734,0.0,1.0
2009-07-16,19.448,19.5387,19.4,19.49,129329,19.448,19.5387,19.4,19.49,129329,0.0,1.0
2009-07-17,19.53,19.55,19.4322,19.5,34643,19.53,19.55,19.4322,19.5,34643,0.0,1.0
2009-07-20,19.21,19.27,19.1499,19.19,42429,19.21,19.27,19.1499,19.19,42429,0.0,1.0
2009-07-21,19.28,19.37,19.09,19.1,74025,19.28,19.37,19.09,19.1,74025,0.0,1.0
2009-07-22,19.2222,19.38,19.13,19.36,24292,19.2222,19.38,19.13,19.36,24292,0.0,1.0
2009-07-23,19.27,19.32,19.03,19.32,115697,19.27,19.32,19.03,19.32,115697,0.0,1.0
2009-07-24,19.23,19.27,19.1599,19.24,26823,19.23,19.27,19.1599,19.24,26823,0.0,1.0
2009-07-27,19.18,19.23,19.09,19.09,30413,19.18,19.23,19.09,19.09,30413,0.0,1.0
2009-07-28,19.33,19.4486,19.24,19.31,39822,19.33,19.4486,19.24,19.31,39822,0.0,1.0
2009-07-29,19.69,19.78,19.51,19.56,68418,19.69,19.78,19.51,19.56,68418,0.0,1.0
2009-07-30,19.64,19.7699,19.56,19.61,51851,19.64,19.7699,19.56,19.61,51851,0.0,1.0
2009-07-31,19.09,19.4599,19.03,19.43,86057,19.09,19.4599,19.03,19.43,86057,0.0,1.0
2009-08-03,18.69,18.94,18.59,18.92,166800,18.69,18.94,18.59,18.92,166800,0.0,1.0
2009-08-04,18.71,18.77,18.66,18.73,51119,18.71,18.77,18.66,18.73,51119,0.0,1.0
2009-08-05,18.65,18.82,18.61,18.72,165678,18.65,18.82,18.61,18.72,165678,0.0,1.0
2009-08-06,18.86,18.91,18.76,18.77,82495,18.86,18.91,18.76,18.77,82495,0.0,1.0
2009-08-07,19.35,19.36,18.99,18.99,114663,19.35,19.36,18.99,18.99,114663,0.0,1.0
2009-08-10,19.43,19.49,19.3099,19.32,328075,19.43,19.49,19.3099,19.32,328075,0.0,1.0
2009-08-11,19.39,19.56,19.33,19.56,240081,19.39,19.56,19.33,19.56,240081,0.0,1.0
2009-08-12,19.21,19.433,19.12,19.35,81415,19.21,19.433,19.12,19.35,81415,0.0,1.0
2009-08-13,19.0,19.08,18.9401,19.02,113575,19.0,19.08,18.9401,19.02,113575,0.0,1.0
2009-08-14,19.2566,19.35,19.0612,19.08,79116,19.2566,19.35,19.0612,19.08,79116,0.0,1.0
2009-08-17,19.58,19.65,19.54,19.6,110786,19.58,19.65,19.54,19.6,110786,0.0,1.0
2009-08-18,19.48,19.57,19.39,19.56,82068,19.48,19.57,19.39,19.56,82068,0.0,1.0
2009-08-19,19.15,19.51,19.05,19.49,124375,19.15,19.51,19.05,19.49,124375,0.0,1.0
2009-08-20,19.06,19.22,19.03,19.18,45545,19.06,19.22,19.03,19.18,45545,0.0,1.0
2009-08-21,18.85,18.9987,18.75,18.91,141524,18.85,18.9987,18.75,18.91,141524,0.0,1.0
2009-08-24,18.96,18.9999,18.8419,18.89,78299,18.96,18.9999,18.8419,18.89,78299,0.0,1.0
2009-08-25,18.92,18.94,18.8,18.84,80302,18.92,18.94,18.8,18.84,80302,0.0,1.0
2009-08-26,19.09,19.19,19.06,19.06,71148,19.09,19.19,19.06,19.06,71148,0.0,1.0
2009-08-27,18.7801,19.14,18.65,19.06,168864,18.7801,19.14,18.65,19.06,168864,0.0,1.0
2009-08-28,18.94,18.961,18.7,18.73,51729,18.94,18.961,18.7,18.73,51729,0.0,1.0
2009-08-31,18.83,19.03,18.75,19.03,83306,18.83,19.03,18.75,19.03,83306,0.0,1.0
2009-09-01,19.16,19.26,18.83,18.95,100132,19.16,19.26,18.83,18.95,100132,0.0,1.0
2009-09-02,19.01,19.29,18.9603,19.29,211521,19.01,19.29,18.9603,19.29,211521,0.0,1.0
2009-09-03,19.04,19.09,18.95,18.96,116975,19.04,19.09,18.95,18.96,116975,0.0,1.0
2009-09-04,18.92,19.18,18.86,19.18,52850,18.92,19.18,18.86,19.18,52850,0.0,1.0
2009-09-08,18.41,18.5,17.9,18.45,432641,18.41,18.5,17.9,18.45,432641,0.0,1.0
2009-09-09,18.258,18.3099,18.15,18.2,147213,18.258,18.3099,18.15,18.2,147213,0.0,1.0
2009-09-10,18.19,18.33,18.1,18.3,85144,18.19,18.33,18.1,18.3,85144,0.0,1.0
2009-09-11,18.15,18.25,18.1,18.1,64626,18.15,18.25,18.1,18.1,64626,0.0,1.0
2009-09-14,18.09,18.18,18.02,18.18,68561,18.09,18.18,18.02,18.18,68561,0.0,1.0
2009-09-15,17.92,18.19,17.92,18.13,48243,17.92,18.19,17.92,18.13,48243,0.0,1.0
2009-09-16,17.84,17.99,17.82,17.86,203663,17.84,17.99,17.82,17.86,203663,0.0,1.0
2009-09-17,17.84,17.9,17.74,17.9,102077,17.84,17.9,17.74,17.9,102077,0.0,1.0
2009-09-18,17.86,17.92,17.8,17.81,32890,17.86,17.92,17.8,17.81,32890,0.0,1.0
2009-09-21,17.96,18.08,17.9,18.0,92837,17.96,18.08,17.9,18.0,92837,0.0,1.0
2009-09-22,17.67,17.73,17.6,17.6,95878,17.67,17.73,17.6,17.6,95878,0.0,1.0
2009-09-23,17.7732,17.8,17.55,17.71,94866,17.7732,17.8,17.55,17.71,94866,0.0,1.0
2009-09-24,18.0,18.08,17.71,17.71,232135,18.0,18.08,17.71,17.71,232135,0.0,1.0
2009-09-25,17.96,18.0,17.86,17.99,155982,17.96,18.0,17.86,17.99,155982,0.0,1.0
2009-09-28,18.1,18.15,17.9417,18.03,78041,18.1,18.15,17.9417,18.03,78041,0.0,1.0
2009-09-29,18.1813,18.28,18.16,18.21,112336,18.1813,18.28,18.16,18.21,112336,0.0,1.0
2009-09-30,18.06,18.21,17.96,18.11,113198,18.06,18.21,17.96,18.11,113198,0.0,1.0
2009-10-01,18.2901,18.3,18.19,18.19,122253,18.2901,18.3,18.19,18.19,122253,0.0,1.0
2009-10-02,18.23,18.26,18.0,18.26,72499,18.23,18.26,18.0,18.26,72499,0.0,1.0
2009-10-05,17.99,18.15,17.96,18.1,57073,17.99,18.15,17.96,18.1,57073,0.0,1.0
2009-10-06,17.87,17.87,17.7,17.85,126217,17.87,17.87,17.7,17.85,126217,0.0,1.0
2009-10-07,17.92,17.976,17.86,17.93,64224,17.92,17.976,17.86,17.93,64224,0.0,1.0
2009-10-08,17.72,17.85,17.59,17.81,112893,17.72,17.85,17.59,17.81,112893,0.0,1.0
2009-10-09,17.86,17.94,17.7408,17.8,50945,17.86,17.94,17.7408,17.8,50945,0.0,1.0
2009-10-12,17.7,17.7249,17.6203,17.72,38211,17.7,17.7249,17.6203,17.72,38211,0.0,1.0
2009-10-13,17.57,17.67,17.51,17.56,74784,17.57,17.67,17.51,17.56,74784,0.0,1.0
2009-10-14,17.33,17.4381,17.29,17.41,104500,17.33,17.4381,17.29,17.41,104500,0.0,1.0
2009-10-15,17.359,18.15,17.25,17.39,95789,17.359,18.15,17.25,17.39,95789,0.0,1.0
2009-10-16,17.42,17.46,17.37,17.46,118727,17.42,17.46,17.37,17.46,118727,0.0,1.0
2009-10-19,17.3,17.3944,17.23,17.38,50025,17.3,17.3944,17.23,17.38,50025,0.0,1.0
2009-10-20,17.37,17.43,17.21,17.21,43253,17.37,17.43,17.21,17.21,43253,0.0,1.0
2009-10-21,17.15,17.29,17.0501,17.29,135256,17.15,17.29,17.0501,17.29,135256,0.0,1.0
2009-10-22,17.08,17.2399,17.08,17.2,43640,17.08,17.2399,17.08,17.2,43640,0.0,1.0
2009-10-23,17.2,17.21,17.06,17.1,46893,17.2,17.21,17.06,17.1,46893,0.0,1.0
2009-10-26,17.481,17.52,17.0956,17.11,84675,17.481,17.52,17.0956,17.11,84675,0.0,1.0
2009-10-27,17.6799,17.72,17.47,17.51,244210,17.6799,17.72,17.47,17.51,244210,0.0,1.0
2009-10-28,17.82,17.86,17.6,17.68,180748,17.82,17.86,17.6,17.68,180748,0.0,1.0
2009-10-29,17.56,17.68,17.47,17.64,63010,17.56,17.68,17.47,17.64,63010,0.0,1.0
2009-10-30,17.84,17.89,17.582,17.62,360048,17.84,17.89,17.582,17.62,360048,0.0,1.0
2009-11-02,17.74,17.81,17.53,17.72,72920,17.74,17.81,17.53,17.72,72920,0.0,1.0
2009-11-03,17.88,18.0497,17.78,18.04,135699,17.88,18.0497,17.78,18.04,135699,0.0,1.0
2009-11-04,17.53,18.3,17.15,17.64,213554,17.53,18.3,17.15,17.64,213554,0.0,1.0
2009-11-05,17.41,17.514,17.39,17.39,122621,17.41,17.514,17.39,17.39,122621,0.0,1.0
2009-11-06,17.56,17.56,17.3521,17.42,78678,17.56,17.56,17.3521,17.42,78678,0.0,1.0
2009-11-09,17.14,17.2,17.09,17.15,151218,17.14,17.2,17.09,17.15,151218,0.0,1.0
2009-11-10,17.18,17.2644,17.11,17.17,38927,17.18,17.2644,17.11,17.17,38927,0.0,1.0
2009-11-11,17.16,17.22,17.04,17.06,79891,17.16,17.22,17.04,17.06,79891,0.0,1.0
2009-11-12,17.51,17.54,17.26,17.31,97538,17.51,17.54,17.26,17.31,97538,0.0,1.0
2009-11-13,17.3299,17.51,17.27,17.43,30257,17.3299,17.51,17.27,17.43,30257,0.0,1.0
2009-11-16,17.18,17.3399,17.1,17.19,61914,17.18,17.3399,17.1,17.19,61914,0.0,1.0
2009-11-17,17.42,17.5417,17.37,17.39,81212,17.42,17.5417,17.37,17.39,81212,0.0,1.0
2009-11-18,17.17,17.24,17.13,17.23,33543,17.17,17.24,17.13,17.23,33543,0.0,1.0
2009-11-19,17.31,17.45,17.28,17.34,23171,17.31,17.45,17.28,17.34,23171,0.0,1.0
2009-11-20,17.44,17.51,17.4,17.48,35178,17.44,17.51,17.4,17.48,35178,0.0,1.0
2009-11-23,17.1899,17.2,17.09,17.11,109061,17.1899,17.2,17.09,17.11,109061,0.0,1.0
2009-11-24,17.186,17.2,17.1209,17.14,26381,17.186,17.2,17.1209,17.14,26381,0.0,1.0
2009-11-25,16.73,16.97,16.2,16.95,283490,16.73,16.97,16.2,16.95,283490,0.0,1.0
2009-11-27,17.14,17.67,17.07,17.67,42941,17.14,17.67,17.07,17.67,42941,0.0,1.0
2009-11-30,17.0,17.11,16.91,17.09,33150,17.0,17.11,16.91,17.09,33150,0.0,1.0
2009-12-01,16.84,16.87,16.78,16.85,28886,16.84,16.87,16.78,16.85,28886,0.0,1.0
2009-12-02,16.95,16.99,16.8303,16.85,35350,16.95,16.99,16.8303,16.85,35350,0.0,1.0
2009-12-03,16.87,16.94,16.84,16.94,11788,16.87,16.94,16.84,16.94,11788,0.0,1.0
2009-12-04,17.43,17.47,17.13,17.14,131760,17.43,17.47,17.13,17.14,131760,0.0,1.0
2009-12-07,17.43,17.58,16.29,17.58,199205,17.43,17.58,16.29,17.58,199205,0.0,1.0
2009-12-08,17.78,17.82,17.5501,17.57,261865,17.78,17.82,17.5501,17.57,261865,0.0,1.0
2009-12-09,17.7,17.84,17.61,17.68,158605,17.7,17.84,17.61,17.68,158605,0.0,1.0
2009-12-10,17.68,17.7917,17.6,17.6,72859,17.68,17.7917,17.6,17.6,72859,0.0,1.0
2009-12-11,17.97,18.05,17.83,17.83,406770,17.97,18.05,17.83,17.83,406770,0.0,1.0
2009-12-14,17.9,17.95,17.8518,17.9,147275,17.9,17.95,17.8518,17.9,147275,0.0,1.0
2009-12-15,18.18,18.23,18.06,18.15,244814,18.18,18.23,18.06,18.15,244814,0.0,1.0
2009-12-16,18.17,19.08,18.0101,18.17,242521,18.17,19.08,18.0101,18.17,242521,0.0,1.0
2009-12-17,18.65,18.74,18.5,18.53,255519,18.65,18.74,18.5,18.53,255519,0.0,1.0
2009-12-18,18.66,18.87,18.56,18.67,259685,18.66,18.87,18.56,18.67,259685,0.0,1.0
2009-12-21,18.82,20.18,18.63,18.72,1592303,18.82,20.18,18.63,18.72,1592303,0.0,1.0
2009-12-22,18.86,19.18,18.73,18.82,616272,18.86,19.18,18.73,18.82,616272,0.0,1.0
2009-12-23,18.74,18.82,18.56,18.77,652241,18.74,18.82,18.56,18.77,652241,0.0,1.0
2009-12-24,18.64,18.65,18.54,18.6,181869,18.64,18.65,18.54,18.6,181869,0.0,1.0
2009-12-28,18.54,19.04,18.52,18.92,319815,18.54,19.04,18.52,18.92,319815,0.0,1.0
2009-12-29,18.63,18.65,18.3805,18.55,222056,18.63,18.65,18.3805,18.55,222056,0.0,1.0
2009-12-30,18.69,18.86,18.63,18.75,345185,18.69,18.86,18.63,18.75,345185,0.0,1.0
2009-12-31,18.7,18.83,18.55,18.83,193224,18.7,18.83,18.55,18.83,193224,0.0,1.0
2010-01-04,18.47,19.25,18.32,18.49,474360,18.47,19.25,18.32,18.49,474360,0.0,1.0
2010-01-05,18.61,18.72,18.4,18.55,492588,18.61,18.72,18.4,18.55,492588,0.0,1.0
2010-01-06,18.49,18.66,18.41,18.6,429722,18.49,18.66,18.41,18.6,429722,0.0,1.0
2010-01-07,18.7,18.76,18.62,18.62,551650,18.7,18.76,18.62,18.62,551650,0.0,1.0
2010-01-08,18.49,18.75,18.38,18.55,510405,18.49,18.75,18.38,18.55,510405,0.0,1.0
2010-01-11,18.18,18.26,18.08,18.26,554419,18.18,18.26,18.08,18.26,554419,0.0,1.0
2010-01-12,18.21,18.28,18.1,18.25,290609,18.21,18.28,18.1,18.25,290609,0.0,1.0
2010-01-13,18.16,18.25,18.08,18.09,236359,18.16,18.25,18.08,18.09,236359,0.0,1.0
2010-01-14,18.23,18.36,18.189,18.27,213911,18.23,18.36,18.189,18.27,213911,0.0,1.0
2010-01-15,18.5,18.61,18.45,18.49,308377,18.5,18.61,18.45,18.49,308377,0.0,1.0
2010-01-19,18.73,18.84,18.7,18.79,732775,18.73,18.84,18.7,18.79,732775,0.0,1.0
2010-01-20,19.26,19.3,19.15,19.19,825896,19.26,19.3,19.15,19.19,825896,0.0,1.0
2010-01-21,19.28,19.43,19.13,19.29,743601,19.28,19.43,19.13,19.29,743601,0.0,1.0
2010-01-22,19.16,19.24,18.97,19.19,487315,19.16,19.24,18.97,19.19,487315,0.0,1.0
2010-01-25,19.09,19.16,19.05,19.15,893425,19.09,19.16,19.05,19.15,893425,0.0,1.0
2010-01-26,19.28,19.38,19.21,19.29,718160,19.28,19.38,19.21,19.29,718160,0.0,1.0
2010-01-27,19.46,19.49,19.31,19.41,539295,19.46,19.49,19.31,19.41,539295,0.0,1.0
2010-01-28,19.5699,19.65,19.5,19.5,621681,19.5699,19.65,19.5,19.5,621681,0.0,1.0
2010-01-29,19.89,19.89,19.6801,19.7,618547,19.89,19.89,19.6801,19.7,618547,0.0,1.0
2010-02-01,19.69,19.9,19.68,19.77,765006,19.69,19.9,19.68,19.77,765006,0.0,1.0
2010-02-02,19.63,19.8,19.56,19.65,448419,19.63,19.8,19.56,19.65,448419,0.0,1.0
2010-02-03,19.77,19.8,19.6,19.63,439270,19.77,19.8,19.6,19.63,439270,0.0,1.0
2010-02-04,20.24,20.26,19.98,20.0,1611546,20.24,20.26,19.98,20.0,1611546,0.0,1.0
2010-02-05,20.46,20.6799,20.32,20.39,1991290,20.46,20.6799,20.32,20.39,1991290,0.0,1.0
2010-02-08,20.46,20.48,20.28,20.43,723229,20.46,20.48,20.28,20.43,723229,0.0,1.0
2010-02-09,20.0799,20.3272,19.88,20.18,1532959,20.0799,20.3272,19.88,20.18,1532959,0.0,1.0
2010-02-10,20.19,20.38,20.1501,20.24,459412,20.19,20.38,20.1501,20.24,459412,0.0,1.0
2010-02-11,20.35,20.6299,20.31,20.4,761387,20.35,20.6299,20.31,20.4,761387,0.0,1.0
2010-02-12,20.61,20.76,20.5,20.72,1028967,20.61,20.76,20.5,20.72,1028967,0.0,1.0
2010-02-16,20.11,20.4899,20.05,20.48,1021625,20.11,20.4899,20.05,20.48,1021625,0.0,1.0
2010-02-17,20.59,20.63,20.25,20.31,416180,20.59,20.63,20.25,20.31,416180,0.0,1.0
2010-02-18,20.57,20.74,20.4101,20.6,609504,20.57,20.74,20.4101,20.6,609504,0.0,1.0
2010-02-19,20.64,20.94,20.57,20.82,852211,20.64,20.94,20.57,20.82,852211,0.0,1.0
2010-02-22,20.61,20.66,20.15,20.57,672644,20.61,20.66,20.15,20.57,672644,0.0,1.0
2010-02-23,20.91,20.92,20.67,20.7,1149683,20.91,20.92,20.67,20.7,1149683,0.0,1.0
2010-02-24,20.81,20.85,20.5101,20.76,543802,20.81,20.85,20.5101,20.76,543802,0.0,1.0
2010-02-25,20.74,21.04,20.691,21.0,939513,20.74,21.04,20.691,21.0,939513,0.0,1.0
2010-02-26,20.56,20.74,20.34,20.69,1065987,20.56,20.74,20.34,20.69,1065987,0.0,1.0
2010-03-01,20.72,21.0,20.64,20.81,927461,20.72,21.0,20.64,20.81,927461,0.0,1.0
2010-03-02,20.56,20.848,20.5,20.66,889003,20.56,20.848,20.5,20.66,889003,0.0,1.0
2010-03-03,20.3,20.49,20.14,20.44,1183815,20.3,20.49,20.14,20.44,1183815,0.0,1.0
2010-03-04,20.63,20.7,20.37,20.38,583621,20.63,20.7,20.37,20.38,583621,0.0,1.0
2010-03-05,20.53,20.72,20.47,20.6493,395459,20.53,20.72,20.47,20.6493,395459,0.0,1.0
2010-03-08,20.44,20.5295,20.27,20.29,457729,20.44,20.5295,20.27,20.29,457729,0.0,1.0
2010-03-09,20.55,20.67,20.5,20.67,201845,20.55,20.67,20.5,20.67,201845,0.0,1.0
2010-03-10,20.41,20.52,20.34,20.52,795579,20.41,20.52,20.34,20.52,795579,0.0,1.0
2010-03-11,20.3,20.48,20.3,20.41,499653,20.3,20.48,20.3,20.41,499653,0.0,1.0
2010-03-12,20.1,20.18,20.03,20.1,1671993,20.1,20.18,20.03,20.1,1671993,0.0,1.0
2010-03-15,20.32,20.4101,20.21,20.23,350627,20.32,20.4101,20.21,20.23,350627,0.0,1.0
2010-03-16,19.99,20.2,19.99,20.2,671875,19.99,20.2,19.99,20.2,671875,0.0,1.0
2010-03-17,20.1,20.1401,19.99,20.11,328749,20.1,20.1401,19.99,20.11,328749,0.0,1.0
2010-03-18,20.52,20.566,20.25,20.32,790448,20.52,20.566,20.25,20.32,790448,0.0,1.0
2010-03-19,20.71,20.83,20.66,20.7,744252,20.71,20.83,20.66,20.7,744252,0.0,1.0
2010-03-22,20.66,20.94,20.64,20.94,496192,20.66,20.94,20.64,20.94,496192,0.0,1.0
2010-03-23,20.851,20.91,20.6701,20.78,496094,20.851,20.91,20.6701,20.78,496094,0.0,1.0
2010-03-24,21.41,21.42,21.24,21.35,2198508,21.41,21.42,21.24,21.35,2198508,0.0,1.0
2010-03-25,21.54,21.5799,21.2,21.35,2023431,21.54,21.5799,21.2,21.35,2023431,0.0,1.0
2010-03-26,21.12,21.32,21.08,21.29,929925,21.12,21.32,21.08,21.29,929925,0.0,1.0
2010-03-29,20.91,21.01,20.87,21.0,795484,20.91,21.01,20.87,21.0,795484,0.0,1.0
2010-03-30,21.11,21.13,20.88,20.91,469309,21.11,21.13,20.88,20.91,469309,0.0,1.0
2010-03-31,20.8,20.82,20.66,20.82,931936,20.8,20.82,20.66,20.82,931936,0.0,1.0
2010-04-01,20.53,20.86,20.53,20.82,466082,20.53,20.86,20.53,20.82,466082,0.0,1.0
2010-04-05,20.89,20.8926,20.71,20.74,453847,20.89,20.8926,20.71,20.74,453847,0.0,1.0
2010-04-06,21.13,21.25,21.09,21.2,551697,21.13,21.25,21.09,21.2,551697,0.0,1.0
2010-04-07,21.28,21.33,21.2,21.25,495060,21.28,21.33,21.2,21.25,495060,0.0,1.0
2010-04-08,21.298,21.43,21.2401,21.41,542287,21.298,21.43,21.2401,21.41,542287,0.0,1.0
2010-04-09,20.84,21.21,20.82,21.17,1645189,20.84,21.21,20.82,21.17,1645189,0.0,1.0
2010-04-12,20.51,20.57,20.42,20.5,903615,20.51,20.57,20.42,20.5,903615,0.0,1.0
2010-04-13,20.54,20.64,20.43,20.45,459668,20.54,20.64,20.43,20.45,459668,0.0,1.0
2010-04-14,20.3,20.462,20.25,20.38,1076200,20.3,20.462,20.25,20.38,1076200,0.0,1.0
2010-04-15,20.53,20.669,20.53,20.59,290813,20.53,20.669,20.53,20.59,290813,0.0,1.0
2010-04-16,20.74,20.85,20.67,20.78,522104,20.74,20.85,20.67,20.78,522104,0.0,1.0
2010-04-19,20.82,21.0,20.81,21.0,304638,20.82,21.0,20.81,21.0,304638,0.0,1.0
2010-04-20,20.93,20.98,20.84,20.85,266172,20.93,20.98,20.84,20.85,266172,0.0,1.0
2010-04-21,21.1,21.16,21.05,21.05,619396,21.1,21.16,21.05,21.05,619396,0.0,1.0
2010-04-22,21.36,21.5116,21.31,21.33,729002,21.36,21.5116,21.31,21.33,729002,0.0,1.0
2010-04-23,21.19,21.51,21.09,21.51,617558,21.19,21.51,21.09,21.51,617558,0.0,1.0
2010-04-26,21.19,21.4,21.18,21.35,443327,21.19,21.4,21.18,21.35,443327,0.0,1.0
2010-04-27,21.77,21.81,21.2799,21.42,1258786,21.77,21.81,21.2799,21.42,1258786,0.0,1.0
2010-04-28,21.73,22.01,21.61,21.65,1395032,21.73,22.01,21.61,21.65,1395032,0.0,1.0
2010-04-29,21.59,21.68,21.5,21.65,917143,21.59,21.68,21.5,21.65,917143,0.0,1.0
2010-04-30,21.36,21.51,21.25,21.3,945020,21.36,21.51,21.25,21.3,945020,0.0,1.0
2010-05-03,21.75,21.85,21.58,21.63,709383,21.75,21.85,21.58,21.63,709383,0.0,1.0
2010-05-04,22.37,22.39,22.13,22.15,2039653,22.37,22.39,22.13,22.15,2039653,0.0,1.0
2010-05-05,23.0,23.03,22.69,23.01,3151055,23.0,23.03,22.69,23.01,3151055,0.0,1.0
2010-05-06,23.6401,24.02,23.16,23.4,4355029,23.6401,24.02,23.16,23.4,4355029,0.0,1.0
2010-05-07,23.2,23.71,23.1,23.4,3484130,23.2,23.71,23.1,23.4,3484130,0.0,1.0
2010-05-10,23.02,23.16,22.44,22.53,3715890,23.02,23.16,22.44,22.53,3715890,0.0,1.0
2010-05-11,23.46,23.47,23.218,23.29,2474979,23.46,23.47,23.218,23.29,2474979,0.0,1.0
2010-05-12,23.66,23.69,23.35,23.5,1363816,23.66,23.69,23.35,23.5,1363816,0.0,1.0
2010-05-13,24.03,24.03,23.77,23.91,1779327,24.03,24.03,23.77,23.91,1779327,0.0,1.0
2010-05-14,24.6,24.69,24.1,24.16,4496404,24.6,24.69,24.1,24.16,4496404,0.0,1.0
2010-05-17,24.57,24.99,24.45,24.62,3891846,24.57,24.99,24.45,24.62,3891846,0.0,1.0
2010-05-18,25.246,25.46,24.33,24.35,5227117,25.246,25.46,24.33,24.35,5227117,0.0,1.0
2010-05-19,24.55,25.049,24.44,24.98,5845194,24.55,25.049,24.44,24.98,5845194,0.0,1.0
2010-05-20,24.01,24.8899,23.65,24.67,5590280,24.01,24.8899,23.65,24.67,5590280,0.0,1.0
2010-05-21,23.81,23.96,23.66,23.87,2482559,23.81,23.96,23.66,23.87,2482559,0.0,1.0
2010-05-24,24.53,24.639,24.37,24.5,1853808,24.53,24.639,24.37,24.5,1853808,0.0,1.0
2010-05-25,24.71,25.22,24.66,25.13,2428553,24.71,25.22,24.66,25.13,2428553,0.0,1.0
2010-05-26,25.29,25.339,24.86,24.95,1699842,25.29,25.339,24.86,24.95,1699842,0.0,1.0
2010-05-27,24.56,25.22,24.41,25.09,1943906,24.56,25.22,24.41,25.09,1943906,0.0,1.0
2010-05-28,24.91,24.92,24.4801,24.58,1296185,24.91,24.92,24.4801,24.58,1296185,0.0,1.0
2010-06-01,25.08,25.268,24.57,25.24,1171538,25.08,25.268,24.57,25.24,1171538,0.0,1.0
2010-06-02,25.04,25.27,24.94,25.15,1095173,25.04,25.27,24.94,25.15,1095173,0.0,1.0
2010-06-03,25.38,25.39,24.96,24.97,1136375,25.38,25.39,24.96,24.97,1136375,0.0,1.0
2010-06-04,26.21,26.23,25.71,25.8,2450473,26.21,26.23,25.71,25.8,2450473,0.0,1.0
2010-06-07,26.39,26.41,26.15,26.3,2209342,26.39,26.41,26.15,26.3,2209342,0.0,1.0
2010-06-08,26.26,26.4,25.98,26.38,1454992,26.26,26.4,25.98,26.38,1454992,0.0,1.0
2010-06-09,26.08,26.1,25.68,25.88,2091552,26.08,26.1,25.68,25.88,2091552,0.0,1.0
2010-06-10,25.4,25.67,25.37,25.61,2420070,25.4,25.67,25.37,25.61,2420070,0.0,1.0
2010-06-11,25.6,25.77,25.4,25.59,3015436,25.6,25.77,25.4,25.59,3015436,0.0,1.0
2010-06-14,25.06,25.07,24.7,24.9,3037564,25.06,25.07,24.7,24.9,3037564,0.0,1.0
2010-06-15,24.52,24.87,24.5,24.71,2259771,24.52,24.87,24.5,24.71,2259771,0.0,1.0
2010-06-16,24.7,24.7695,24.55,24.72,830472,24.7,24.7695,24.55,24.72,830472,0.0,1.0
2010-06-17,24.36,24.54,24.24,24.33,955807,24.36,24.54,24.24,24.33,955807,0.0,1.0
2010-06-18,24.41,24.5,24.33,24.41,536364,24.41,24.5,24.33,24.41,536364,0.0,1.0
2010-06-21,24.63,24.7,24.3,24.39,1104195,24.63,24.7,24.3,24.39,1104195,0.0,1.0
2010-06-22,24.8399,24.88,24.65,24.75,1663686,24.8399,24.88,24.65,24.75,1663686,0.0,1.0
2010-06-23,24.66,25.09,24.54,24.91,1128775,24.66,25.09,24.54,24.91,1128775,0.0,1.0
2010-06-24,24.615,24.75,24.35,24.68,809274,24.615,24.75,24.35,24.68,809274,0.0,1.0
2010-06-25,24.38,24.78,24.34,24.68,809958,24.38,24.78,24.34,24.68,809958,0.0,1.0
2010-06-28,24.8,24.83,24.5241,24.54,574150,24.8,24.83,24.5241,24.54,574150,0.0,1.0
2010-06-29,25.12,25.31,25.05,25.11,2593422,25.12,25.31,25.05,25.11,2593422,0.0,1.0
2010-06-30,25.01,25.01,24.692,24.95,1056127,25.01,25.01,24.692,24.95,1056127,0.0,1.0
2010-07-01,23.79,24.3299,23.71,24.3,3423497,23.79,24.3299,23.71,24.3,3423497,0.0,1.0
2010-07-02,23.65,23.75,23.46,23.53,1603129,23.65,23.75,23.46,23.53,1603129,0.0,1.0
2010-07-06,23.38,23.61,23.25,23.51,1311789,23.38,23.61,23.25,23.51,1311789,0.0,1.0
2010-07-07,23.33,23.522,23.25,23.5,1148321,23.33,23.522,23.25,23.5,1148321,0.0,1.0
2010-07-08,23.15,23.29,23.1,23.17,1939923,23.15,23.29,23.1,23.17,1939923,0.0,1.0
2010-07-09,23.31,23.42,23.3,23.38,982457,23.31,23.42,23.3,23.38,982457,0.0,1.0
2010-07-12,23.51,23.64,23.48,23.61,780894,23.51,23.64,23.48,23.61,780894,0.0,1.0
2010-07-13,23.05,23.39,22.95,23.38,1891665,23.05,23.39,22.95,23.38,1891665,0.0,1.0
2010-07-14,23.0,23.13,22.82,23.13,1582406,23.0,23.13,22.82,23.13,1582406,0.0,1.0
2010-07-15,22.3,22.54,22.21,22.53,2202824,22.3,22.54,22.21,22.53,2202824,0.0,1.0
2010-07-16,22.27,22.33,22.09,22.13,2727336,22.27,22.33,22.09,22.13,2727336,0.0,1.0
2010-07-19,22.27,22.27,22.1,22.2,2292121,22.27,22.27,22.1,22.2,2292121,0.0,1.0
2010-07-20,22.42,22.51,22.31,22.5,1057516,22.42,22.51,22.31,22.5,1057516,0.0,1.0
2010-07-21,22.83,22.956,22.61,22.65,1872707,22.83,22.956,22.61,22.65,1872707,0.0,1.0
2010-07-22,22.43,22.59,22.25,22.56,1214690,22.43,22.59,22.25,22.56,1214690,0.0,1.0
2010-07-23,22.33,22.7,22.25,22.65,1582605,22.33,22.7,22.25,22.65,1582605,0.0,1.0
2010-07-26,22.02,22.26,21.98,22.21,1309832,22.02,22.26,21.98,22.21,1309832,0.0,1.0
2010-07-27,22.02,22.18,21.98,22.02,652227,22.02,22.18,21.98,22.02,652227,0.0,1.0
2010-07-28,22.06,22.11,21.9,22.07,1030003,22.06,22.11,21.9,22.07,1030003,0.0,1.0
2010-07-29,21.72,21.8,21.64,21.74,1427210,21.72,21.8,21.64,21.74,1427210,0.0,1.0
2010-07-30,21.9,21.9899,21.77,21.98,556615,21.9,21.9899,21.77,21.98,556615,0.0,1.0
2010-08-02,21.42,21.6299,21.34,21.62,1145913,21.42,21.6299,21.34,21.62,1145913,0.0,1.0
2010-08-03,21.22,21.39,21.2,21.28,1210755,21.22,21.39,21.2,21.28,1210755,0.0,1.0
2010-08-04,21.46,21.55,21.259,21.29,1042372,21.46,21.55,21.259,21.29,1042372,0.0,1.0
2010-08-05,21.37,21.55,21.36,21.42,624052,21.37,21.55,21.36,21.42,624052,0.0,1.0
2010-08-06,21.01,21.12,20.89,21.11,2103667,21.01,21.12,20.89,21.11,2103667,0.0,1.0
2010-08-09,21.23,21.26,21.15,21.17,375757,21.23,21.26,21.15,21.17,375757,0.0,1.0
2010-08-10,21.37,21.72,21.2305,21.55,2995638,21.37,21.72,21.2305,21.55,2995638,0.0,1.0
2010-08-11,22.34,22.41,22.04,22.08,3104829,22.34,22.41,22.04,22.08,3104829,0.0,1.0
2010-08-12,22.545,22.56,22.38,22.52,1699477,22.545,22.56,22.38,22.52,1699477,0.0,1.0
2010-08-13,22.795,22.8,22.53,22.62,1989736,22.795,22.8,22.53,22.62,1989736,0.0,1.0
2010-08-16,22.57,22.62,22.4,22.57,2256409,22.57,22.62,22.4,22.57,2256409,0.0,1.0
2010-08-17,22.33,22.5,22.27,22.32,767346,22.33,22.5,22.27,22.32,767346,0.0,1.0
2010-08-18,22.42,22.47,22.28,22.29,794429,22.42,22.47,22.28,22.29,794429,0.0,1.0
2010-08-19,22.57,22.649,22.28,22.36,854151,22.57,22.649,22.28,22.36,854151,0.0,1.0
2010-08-20,22.935,23.099,22.93,22.98,2275928,22.935,23.099,22.93,22.98,2275928,0.0,1.0
2010-08-23,23.12,23.16,22.88,23.0,1248655,23.12,23.16,22.88,23.0,1248655,0.0,1.0
2010-08-24,23.05,23.28,22.91,23.26,1798810,23.05,23.28,22.91,23.26,1798810,0.0,1.0
2010-08-25,23.16,23.26,23.04,23.18,1115500,23.16,23.26,23.04,23.18,1115500,0.0,1.0
2010-08-26,22.87,23.01,22.72,22.93,1673476,22.87,23.01,22.72,22.93,1673476,0.0,1.0
2010-08-27,22.83,23.04,22.69,22.89,845675,22.83,23.04,22.69,22.89,845675,0.0,1.0
2010-08-30,23.09,23.1,22.9,22.95,507174,23.09,23.1,22.9,22.95,507174,0.0,1.0
2010-08-31,23.05,23.0999,22.8,22.85,670897,23.05,23.0999,22.8,22.85,670897,0.0,1.0
2010-09-01,22.57,22.62,22.4,22.45,1203852,22.57,22.62,22.4,22.45,1203852,0.0,1.0
2010-09-02,22.5,22.59,22.4501,22.5,447551,22.5,22.59,22.4501,22.5,447551,0.0,1.0
2010-09-03,22.27,22.4,22.25,22.38,716483,22.27,22.4,22.25,22.38,716483,0.0,1.0
2010-09-07,22.955,22.988,22.671,22.71,895255,22.955,22.988,22.671,22.71,895255,0.0,1.0
2010-09-08,22.87,22.92,22.71,22.92,625889,22.87,22.92,22.71,22.92,625889,0.0,1.0
2010-09-09,22.9,22.96,22.73,22.75,760626,22.9,22.96,22.73,22.75,760626,0.0,1.0
2010-09-10,22.87,22.96,22.77,22.9,602268,22.87,22.96,22.77,22.9,602268,0.0,1.0
2010-09-13,22.29,22.48,22.23,22.42,804108,22.29,22.48,22.23,22.42,804108,0.0,1.0
2010-09-14,21.81,22.37,21.74,22.36,2099994,21.81,22.37,21.74,22.36,2099994,0.0,1.0
2010-09-15,21.83,21.94,21.73,21.86,508924,21.83,21.94,21.73,21.86,508924,0.0,1.0
2010-09-16,21.58,21.6799,21.47,21.57,977865,21.58,21.6799,21.47,21.57,977865,0.0,1.0
2010-09-17,21.73,21.78,21.54,21.57,1081683,21.73,21.78,21.54,21.57,1081683,0.0,1.0
2010-09-20,21.66,21.72,21.53,21.7,579410,21.66,21.72,21.53,21.7,579410,0.0,1.0
2010-09-21,21.06,21.48,20.89,21.38,2395342,21.06,21.48,20.89,21.38,2395342,0.0,1.0
2010-09-22,20.55,20.69,20.4,20.5,2039784,20.55,20.69,20.4,20.5,2039784,0.0,1.0
2010-09-23,20.78,20.82,20.63,20.63,882449,20.78,20.82,20.63,20.63,882449,0.0,1.0
2010-09-24,20.22,20.4,20.22,20.39,1359211,20.22,20.4,20.22,20.39,1359211,0.0,1.0
2010-09-27,20.3,20.39,20.26,20.29,483737,20.3,20.39,20.26,20.29,483737,0.0,1.0
2010-09-28,19.97,20.4,19.94,20.3,1521179,19.97,20.4,19.94,20.3,1521179,0.0,1.0
2010-09-29,19.82,19.99,19.78,19.92,1007607,19.82,19.99,19.78,19.92,1007607,0.0,1.0
2010-09-30,19.82,20.0,19.75,19.78,1626442,19.82,20.0,19.75,19.78,1626442,0.0,1.0
2010-10-01,19.39,19.589,19.39,19.54,1105647,19.39,19.589,19.39,19.54,1105647,0.0,1.0
2010-10-04,19.65,19.7,19.5601,19.6,1210430,19.65,19.7,19.5601,19.6,1210430,0.0,1.0
2010-10-05,19.23,19.4,19.17,19.34,1614391,19.23,19.4,19.17,19.34,1614391,0.0,1.0
2010-10-06,18.95,19.15,18.92,19.15,1089347,18.95,19.15,18.92,19.15,1089347,0.0,1.0
2010-10-07,19.01,19.16,18.79,18.79,2991951,19.01,19.16,18.79,18.79,2991951,0.0,1.0
2010-10-08,18.96,19.05,18.89,18.96,1257619,18.96,19.05,18.89,18.96,1257619,0.0,1.0
2010-10-11,19.1,19.14,18.93,18.97,1584122,19.1,19.14,18.93,18.97,1584122,0.0,1.0
2010-10-12,19.0,19.33,18.96,19.2,2950030,19.0,19.33,18.96,19.2,2950030,0.0,1.0
2010-10-13,18.89,19.01,18.79,18.94,2725612,18.89,19.01,18.79,18.94,2725612,0.0,1.0
2010-10-14,18.56,18.68,18.51,18.62,2464209,18.56,18.68,18.51,18.62,2464209,0.0,1.0
2010-10-15,18.83,18.93,18.512,18.52,2135047,18.83,18.93,18.512,18.52,2135047,0.0,1.0
2010-10-18,18.83,18.98,18.761,18.94,1104717,18.83,18.98,18.761,18.94,1104717,0.0,1.0
2010-10-19,19.48,19.53,19.22,19.28,3458603,19.48,19.53,19.22,19.28,3458603,0.0,1.0
2010-10-20,18.85,19.22,18.74,19.19,2198089,18.85,19.22,18.74,19.19,2198089,0.0,1.0
2010-10-21,18.93,18.98,18.62,18.77,2119565,18.93,18.98,18.62,18.77,2119565,0.0,1.0
2010-10-22,18.92,19.0,18.8395,18.87,1330942,18.92,19.0,18.8395,18.87,1330942,0.0,1.0
2010-10-25,18.79,18.84,18.62,18.67,1451270,18.79,18.84,18.62,18.67,1451270,0.0,1.0
2010-10-26,19.12,19.19,19.0,19.06,1491553,19.12,19.19,19.0,19.06,1491553,0.0,1.0
2010-10-27,19.344,19.44,19.19,19.22,1135307,19.344,19.44,19.19,19.22,1135307,0.0,1.0
2010-10-28,18.91,19.03,18.85,19.0,3153223,18.91,19.03,18.85,19.0,3153223,0.0,1.0
2010-10-29,18.92,19.05,18.89,19.01,1354308,18.92,19.05,18.89,19.01,1354308,0.0,1.0
2010-11-01,19.01,19.06,18.83,18.9,850714,19.01,19.06,18.83,18.9,850714,0.0,1.0
2010-11-02,18.63,18.68,18.53,18.63,1410222,18.63,18.68,18.53,18.63,1410222,0.0,1.0
2010-11-03,18.36,18.698,18.1,18.63,2708308,18.36,18.698,18.1,18.63,2708308,0.0,1.0
2010-11-04,18.12,18.17,17.9302,18.03,5528423,18.12,18.17,17.9302,18.03,5528423,0.0,1.0
2010-11-05,18.56,18.59,18.3405,18.43,1754001,18.56,18.59,18.3405,18.43,1754001,0.0,1.0
2010-11-08,18.89,18.9599,18.79,18.84,1299751,18.89,18.9599,18.79,18.84,1299751,0.0,1.0
2010-11-09,19.265,19.33,18.785,18.82,1865119,19.265,19.33,18.785,18.82,1865119,0.0,1.0
2010-11-10,19.255,19.56,19.1801,19.31,2491865,19.255,19.56,19.1801,19.31,2491865,0.0,1.0
2010-11-11,19.59,19.65,19.42,19.44,1580884,19.59,19.65,19.42,19.44,1580884,0.0,1.0
2010-11-12,19.485,19.58,19.25,19.35,1560469,19.485,19.58,19.25,19.35,1560469,0.0,1.0
2010-11-15,19.84,19.85,19.57,19.59,3722349,19.84,19.85,19.57,19.59,3722349,0.0,1.0
2010-11-16,20.06,20.19,19.71,19.77,3505065,20.06,20.19,19.71,19.77,3505065,0.0,1.0
2010-11-17,19.9931,20.0,19.84,19.99,1935459,19.9931,20.0,19.84,19.99,1935459,0.0,1.0
2010-11-18,19.65,19.78,19.59,19.67,2452391,19.65,19.78,19.59,19.67,2452391,0.0,1.0
2010-11-19,19.49,19.64,19.46,19.51,1807081,19.49,19.64,19.46,19.51,1807081,0.0,1.0
2010-11-22,19.66,19.799,19.54,19.61,1383304,19.66,19.799,19.54,19.61,1383304,0.0,1.0
2010-11-23,20.39,20.42,20.08,20.11,2797998,20.39,20.42,20.08,20.11,2797998,0.0,1.0
2010-11-24,20.535,20.57,20.24,20.34,2100519,20.535,20.57,20.24,20.34,2100519,0.0,1.0
2010-11-26,20.79,20.87,20.72,20.8,1569648,20.79,20.87,20.72,20.8,1569648,0.0,1.0
2010-11-29,21.17,21.35,21.15,21.23,3232409,21.17,21.35,21.15,21.23,3232409,0.0,1.0
2010-11-30,21.62,21.65,21.41,21.65,3299985,21.62,21.65,21.41,21.65,3299985,0.0,1.0
2010-12-01,21.1,21.3804,20.935,21.2,4056705,21.1,21.3804,20.935,21.2,4056705,0.0,1.0
2010-12-02,20.8,21.19,20.72,21.17,2043653,20.8,21.19,20.72,21.17,2043653,0.0,1.0
2010-12-03,20.21,20.47,20.2,20.41,2925329,20.21,20.47,20.2,20.41,2925329,0.0,1.0
2010-12-06,20.52,20.688,20.45,20.62,1735627,20.52,20.688,20.45,20.62,1735627,0.0,1.0
2010-12-07,20.62,20.668,20.25,20.29,1593462,20.62,20.668,20.25,20.29,1593462,0.0,1.0
2010-12-08,20.665,20.85,20.61,20.79,880124,20.665,20.85,20.61,20.79,880124,0.0,1.0
2010-12-09,20.74,20.97,20.7,20.75,1117218,20.74,20.97,20.7,20.75,1117218,0.0,1.0
2010-12-10,20.76,20.93,20.73,20.81,583100,20.76,20.93,20.73,20.81,583100,0.0,1.0
2010-12-13,20.26,20.52,20.11,20.49,1918233,20.26,20.52,20.11,20.49,1918233,0.0,1.0
2010-12-14,20.285,20.33,20.09,20.19,1281468,20.285,20.33,20.09,20.19,1281468,0.0,1.0
2010-12-15,20.77,20.8,20.33,20.42,1517667,20.77,20.8,20.33,20.42,1517667,0.0,1.0
2010-12-16,20.72,20.9,20.67,20.72,1265872,20.72,20.9,20.67,20.72,1265872,0.0,1.0
2010-12-17,20.89,21.04,20.72,20.72,1556245,20.89,21.04,20.72,20.72,1556245,0.0,1.0
2010-12-20,21.08,21.17,20.9289,20.95,1328492,21.08,21.17,20.9289,20.95,1328492,0.0,1.0
2010-12-21,21.18,21.24,20.95,20.97,1362829,21.18,21.24,20.95,20.97,1362829,0.0,1.0
2010-12-22,21.15,21.22,21.14,21.17,901759,21.15,21.22,21.14,21.17,901759,0.0,1.0
2010-12-23,21.08,21.3,21.03,21.27,858976,21.08,21.3,21.03,21.27,858976,0.0,1.0
2010-12-27,20.94,21.0499,20.94,20.98,743724,20.94,21.0499,20.94,20.98,743724,0.0,1.0
2010-12-28,21.088,21.14,20.84,20.86,504344,21.088,21.14,20.84,20.86,504344,0.0,1.0
2010-12-29,20.74,21.05,20.69,21.02,1302077,20.74,21.05,20.69,21.02,1302077,0.0,1.0
2010-12-30,20.53,20.64,20.45,20.52,809499,20.53,20.64,20.45,20.52,809499,0.0,1.0
2010-12-31,20.31,20.405,20.12,20.28,1914339,20.31,20.405,20.12,20.28,1914339,0.0,1.0
2011-01-03,20.33,20.48,20.21,20.39,1409983,20.33,20.48,20.21,20.39,1409983,0.0,1.0
2011-01-04,20.52,20.5295,20.18,20.19,942198,20.52,20.5295,20.18,20.19,942198,0.0,1.0
2011-01-05,20.95,21.038,20.83,20.99,980915,20.95,21.038,20.83,20.99,980915,0.0,1.0
2011-01-06,21.41,21.45,21.0401,21.06,1905335,21.41,21.45,21.0401,21.06,1905335,0.0,1.0
2011-01-07,21.73,21.76,21.41,21.5,3061778,21.73,21.76,21.41,21.5,3061778,0.0,1.0
2011-01-10,21.58,21.8,21.56,21.73,2836216,21.58,21.8,21.56,21.73,2836216,0.0,1.0
2011-01-11,21.51,21.76,21.47,21.61,1613354,21.51,21.76,21.47,21.61,1613354,0.0,1.0
2011-01-12,20.99,21.36,20.95,21.31,2129784,20.99,21.36,20.95,21.31,2129784,0.0,1.0
2011-01-13,20.29,20.46,20.2,20.42,2915078,20.29,20.46,20.2,20.42,2915078,0.0,1.0
2011-01-14,20.22,20.41,20.13,20.3,1846207,20.22,20.41,20.13,20.3,1846207,0.0,1.0
2011-01-18,20.19,20.271,19.94,20.13,1575226,20.19,20.271,19.94,20.13,1575226,0.0,1.0
2011-01-19,19.93,19.9801,19.78,19.8,1648538,19.93,19.9801,19.78,19.8,1648538,0.0,1.0
2011-01-20,19.91,20.15,19.8799,19.99,1553674,19.91,20.15,19.8799,19.99,1553674,0.0,1.0
2011-01-21,19.51,19.73,19.47,19.7,1777801,19.51,19.73,19.47,19.7,1777801,0.0,1.0
2011-01-24,19.4,19.6,19.29,19.58,1657369,19.4,19.6,19.29,19.58,1657369,0.0,1.0
2011-01-25,19.3,19.562,19.24,19.55,1439996,19.3,19.562,19.24,19.55,1439996,0.0,1.0
2011-01-26,19.27,19.42,19.221,19.32,1963450,19.27,19.42,19.221,19.32,1963450,0.0,1.0
2011-01-27,19.145,19.31,19.09,19.13,1236295,19.145,19.31,19.09,19.13,1236295,0.0,1.0
2011-01-28,19.51,19.58,19.2,19.29,1670742,19.51,19.58,19.2,19.29,1670742,0.0,1.0
2011-01-31,19.27,19.34,19.13,19.23,1722962,19.27,19.34,19.13,19.23,1722962,0.0,1.0
2011-02-01,18.87,19.162,18.83,19.06,2315174,18.87,19.162,18.83,19.06,2315174,0.0,1.0
2011-02-02,18.93,19.035,18.88,18.97,1164425,18.93,19.035,18.88,18.97,1164425,0.0,1.0
2011-02-03,19.4,19.48,19.29,19.3,1499115,19.4,19.48,19.29,19.3,1499115,0.0,1.0
2011-02-04,19.53,19.6699,19.5,19.57,1081614,19.53,19.6699,19.5,19.57,1081614,0.0,1.0
2011-02-07,19.54,19.7696,19.5,19.75,1038636,19.54,19.7696,19.5,19.75,1038636,0.0,1.0
2011-02-08,19.4,19.458,19.24,19.4,888085,19.4,19.458,19.24,19.4,888085,0.0,1.0
2011-02-09,19.13,19.3,19.09,19.28,808372,19.13,19.3,19.09,19.28,808372,0.0,1.0
2011-02-10,19.5,19.55,19.381,19.47,681843,19.5,19.55,19.381,19.47,681843,0.0,1.0
2011-02-11,19.62,19.78,19.5799,19.71,917051,19.62,19.78,19.5799,19.71,917051,0.0,1.0
2011-02-14,19.79,19.91,19.75,19.89,1285141,19.79,19.91,19.75,19.89,1285141,0.0,1.0
2011-02-15,19.81,19.83,19.68,19.73,637696,19.81,19.83,19.68,19.73,637696,0.0,1.0
2011-02-16,19.57,19.86,19.5,19.81,979512,19.57,19.86,19.5,19.81,979512,0.0,1.0
2011-02-17,19.455,19.55,19.422,19.53,507799,19.455,19.55,19.422,19.53,507799,0.0,1.0
2011-02-18,19.22,19.45,19.14,19.43,947213,19.22,19.45,19.14,19.43,947213,0.0,1.0
2011-02-22,19.3,19.37,19.17,19.24,726364,19.3,19.37,19.17,19.24,726364,0.0,1.0
2011-02-23,19.05,19.14,18.93,19.14,1124112,19.05,19.14,18.93,19.14,1124112,0.0,1.0
2011-02-24,18.901,18.9899,18.84,18.92,1001892,18.901,18.9899,18.84,18.92,1001892,0.0,1.0
2011-02-25,19.02,19.1,18.99,19.04,751411,19.02,19.1,18.99,19.04,751411,0.0,1.0
2011-02-28,18.89,18.94,18.76,18.79,1220692,18.89,18.94,18.76,18.79,1220692,0.0,1.0
2011-03-01,18.96,18.99,18.74,18.81,1652383,18.96,18.99,18.74,18.81,1652383,0.0,1.0
2011-03-02,18.691,18.78,18.64,18.78,1357829,18.691,18.78,18.64,18.78,1357829,0.0,1.0
2011-03-03,18.45,18.54,18.41,18.51,1488222,18.45,18.54,18.41,18.51,1488222,0.0,1.0
2011-03-04,18.38,18.45,18.33,18.38,1432106,18.38,18.45,18.33,18.38,1432106,0.0,1.0
2011-03-07,18.41,18.45,18.31,18.34,853995,18.41,18.45,18.31,18.34,853995,0.0,1.0
2011-03-08,18.61,18.7,18.54,18.66,937109,18.61,18.7,18.54,18.66,937109,0.0,1.0
2011-03-09,18.6,18.64,18.515,18.58,1219314,18.6,18.64,18.515,18.58,1219314,0.0,1.0
2011-03-10,18.9,18.94,18.78,18.83,1279057,18.9,18.94,18.78,18.83,1279057,0.0,1.0
2011-03-11,18.59,18.91,18.58,18.9,1084843,18.59,18.91,18.58,18.9,1084843,0.0,1.0
2011-03-14,18.32,18.4799,18.31,18.47,1035211,18.32,18.4799,18.31,18.47,1035211,0.0,1.0
2011-03-15,18.34,18.62,18.28,18.57,837124,18.34,18.62,18.28,18.57,837124,0.0,1.0
2011-03-16,18.6,18.67,18.46,18.51,665138,18.6,18.67,18.46,18.51,665138,0.0,1.0
2011-03-17,18.27,18.36,18.2,18.3,703444,18.27,18.36,18.2,18.3,703444,0.0,1.0
2011-03-18,17.87,17.98,17.83,17.95,1570128,17.87,17.98,17.83,17.95,1570128,0.0,1.0
2011-03-21,17.73,17.95,17.68,17.8,2321588,17.73,17.95,17.68,17.8,2321588,0.0,1.0
2011-03-22,17.8,17.84,17.74,17.74,966931,17.8,17.84,17.74,17.74,966931,0.0,1.0
2011-03-23,18.02,18.04,17.88,18.02,1141515,18.02,18.04,17.88,18.02,1141515,0.0,1.0
2011-03-24,17.85,18.02,17.73,17.99,1316598,17.85,18.02,17.73,17.99,1316598,0.0,1.0
2011-03-25,18.1,18.15,17.9,17.96,1378896,18.1,18.15,17.9,17.96,1378896,0.0,1.0
2011-03-28,18.07,18.12,18.0,18.11,645728,18.07,18.12,18.0,18.11,645728,0.0,1.0
2011-03-29,18.04,18.17,18.02,18.16,780420,18.04,18.17,18.02,18.16,780420,0.0,1.0
2011-03-30,17.97,18.16,17.9109,18.1,837903,17.97,18.16,17.9109,18.1,837903,0.0,1.0
2011-03-31,17.85,17.86,17.75,17.86,1098837,17.85,17.86,17.75,17.86,1098837,0.0,1.0
2011-04-01,17.71,18.12,17.66,18.02,1310470,17.71,18.12,17.66,18.02,1310470,0.0,1.0
2011-04-04,17.73,17.78,17.64,17.66,1474212,17.73,17.78,17.64,17.66,1474212,0.0,1.0
2011-04-05,17.73,17.89,17.66,17.87,604488,17.73,17.89,17.66,17.87,604488,0.0,1.0
2011-04-06,17.44,17.58,17.4,17.54,1920854,17.44,17.58,17.4,17.54,1920854,0.0,1.0
2011-04-07,17.52,17.62,17.4701,17.61,1165424,17.52,17.62,17.4701,17.61,1165424,0.0,1.0
2011-04-08,17.12,17.22,17.11,17.17,1906495,17.12,17.22,17.11,17.17,1906495,0.0,1.0
2011-04-11,17.19,17.21,17.11,17.18,1012478,17.19,17.21,17.11,17.18,1012478,0.0,1.0
2011-04-12,17.085,17.18,16.97,16.99,1535826,17.085,17.18,16.97,16.99,1535826,0.0,1.0
2011-04-13,17.15,17.23,17.0,17.07,800780,17.15,17.23,17.0,17.07,800780,0.0,1.0
2011-04-14,17.04,17.24,17.02,17.21,823768,17.04,17.24,17.02,17.21,823768,0.0,1.0
2011-04-15,17.19,17.28,17.12,17.24,752376,17.19,17.28,17.12,17.24,752376,0.0,1.0
2011-04-18,17.652,17.83,17.42,17.46,1501968,17.652,17.83,17.42,17.46,1501968,0.0,1.0
2011-04-19,17.41,17.51,17.35,17.5,556455,17.41,17.51,17.35,17.5,556455,0.0,1.0
2011-04-20,16.96,17.03,16.9,16.96,1515962,16.96,17.03,16.9,16.96,1515962,0.0,1.0
2011-04-21,16.85,16.91,16.77,16.84,860000,16.85,16.91,16.77,16.84,860000,0.0,1.0
2011-04-25,16.8,16.9,16.72,16.73,628886,16.8,16.9,16.72,16.73,628886,0.0,1.0
2011-04-26,16.66,16.75,16.62,16.71,1043835,16.66,16.75,16.62,16.71,1043835,0.0,1.0
2011-04-27,16.3,16.68,16.3,16.6,2631343,16.3,16.68,16.3,16.6,2631343,0.0,1.0
2011-04-28,16.25,16.35,16.18,16.3,1133384,16.25,16.35,16.18,16.3,1133384,0.0,1.0
2011-04-29,16.69,16.69,16.15,16.21,864809,16.69,16.69,16.15,16.21,864809,0.0,1.0
2011-05-02,16.24,16.24,16.07,16.21,1240835,16.24,16.24,16.07,16.21,1240835,0.0,1.0
2011-05-03,16.21,16.28,16.09,16.25,1388059,16.21,16.28,16.09,16.25,1388059,0.0,1.0
2011-05-04,16.23,16.24,15.987,16.05,2044315,16.23,16.24,15.987,16.05,2044315,0.0,1.0
2011-05-05,16.87,16.92,16.48,16.49,4203906,16.87,16.92,16.48,16.49,4203906,0.0,1.0
2011-05-06,17.288,17.38,16.86,16.88,4094088,17.288,17.38,16.86,16.88,4094088,0.0,1.0
2011-05-09,17.29,17.5201,17.28,17.37,3530872,17.29,17.5201,17.28,17.37,3530872,0.0,1.0
2011-05-10,17.16,17.35,17.13,17.31,1179703,17.16,17.35,17.13,17.31,1179703,0.0,1.0
2011-05-11,17.65,17.71,17.36,17.39,1729698,17.65,17.71,17.36,17.39,1729698,0.0,1.0
2011-05-12,17.55,17.73,17.441,17.63,1946831,17.55,17.73,17.441,17.63,1946831,0.0,1.0
2011-05-13,17.869,17.97,17.47,17.49,2297758,17.869,17.97,17.47,17.49,2297758,0.0,1.0
2011-05-16,17.69,17.76,17.52,17.72,4146226,17.69,17.76,17.52,17.72,4146226,0.0,1.0
2011-05-17,17.58,17.82,17.532,17.77,2089596,17.58,17.82,17.532,17.77,2089596,0.0,1.0
2011-05-18,17.53,17.64,17.41,17.59,2767440,17.53,17.64,17.41,17.59,2767440,0.0,1.0
2011-05-19,17.35,17.54,17.3,17.53,1430856,17.35,17.54,17.3,17.53,1430856,0.0,1.0
2011-05-20,17.71,17.7601,17.508,17.52,2740786,17.71,17.7601,17.508,17.52,2740786,0.0,1.0
2011-05-23,17.999,18.12,17.94,18.12,3787440,17.999,18.12,17.94,18.12,3787440,0.0,1.0
2011-05-24,17.84,17.9,17.772,17.86,2923645,17.84,17.9,17.772,17.86,2923645,0.0,1.0
2011-05-25,17.9,18.04,17.81,18.02,1807500,17.9,18.04,17.81,18.02,1807500,0.0,1.0
2011-05-26,17.76,17.92,17.58,17.66,2232597,17.76,17.92,17.58,17.66,2232597,0.0,1.0
2011-05-27,17.39,17.55,17.34,17.48,2231250,17.39,17.55,17.34,17.48,2231250,0.0,1.0
2011-05-31,17.11,17.19,17.06,17.08,2446270,17.11,17.19,17.06,17.08,2446270,0.0,1.0
2011-06-01,17.239,17.28,16.95,17.05,3514939,17.239,17.28,16.95,17.05,3514939,0.0,1.0
2011-06-02,16.87,17.089,16.82,16.97,2714368,16.87,17.089,16.82,16.97,2714368,0.0,1.0
2011-06-03,16.53,16.8205,16.52,16.79,3428774,16.53,16.8205,16.52,16.79,3428774,0.0,1.0
2011-06-06,16.68,16.71,16.54,16.56,1784443,16.68,16.71,16.54,16.56,1784443,0.0,1.0
2011-06-07,16.42,16.5,16.3801,16.48,2656509,16.42,16.5,16.3801,16.48,2656509,0.0,1.0
2011-06-08,16.69,16.69,16.52,16.55,2700763,16.69,16.69,16.52,16.55,2700763,0.0,1.0
2011-06-09,16.8,16.888,16.74,16.87,1819853,16.8,16.888,16.74,16.87,1819853,0.0,1.0
2011-06-10,17.22,17.25,16.9199,16.94,3089279,17.22,17.25,16.9199,16.94,3089279,0.0,1.0
2011-06-13,17.03,17.19,16.98,17.13,2419041,17.03,17.19,16.98,17.13,2419041,0.0,1.0
2011-06-14,16.94,17.0,16.82,16.99,1556779,16.94,17.0,16.82,16.99,1556779,0.0,1.0
2011-06-15,17.59,17.6294,17.27,17.3,4240846,17.59,17.6294,17.27,17.3,4240846,0.0,1.0
2011-06-16,17.56,17.74,17.52,17.7,3624161,17.56,17.74,17.52,17.7,3624161,0.0,1.0
2011-06-17,17.25,17.34,17.16,17.3,4375387,17.25,17.34,17.16,17.3,4375387,0.0,1.0
2011-06-20,17.27,17.29,17.2,17.28,2183253,17.27,17.29,17.2,17.28,2183253,0.0,1.0
2011-06-21,17.0,17.12,16.96,17.11,2901570,17.0,17.12,16.96,17.11,2901570,0.0,1.0
2011-06-22,17.12,17.14,16.91,17.05,1721988,17.12,17.14,16.91,17.05,1721988,0.0,1.0
2011-06-23,17.34,17.66,17.33,17.56,3505150,17.34,17.66,17.33,17.56,3505150,0.0,1.0
2011-06-24,17.53,17.62,17.43,17.46,4611592,17.53,17.62,17.43,17.46,4611592,0.0,1.0
2011-06-27,17.28,17.5599,17.25,17.54,1643192,17.28,17.5599,17.25,17.54,1643192,0.0,1.0
2011-06-28,17.078,17.23,16.99,17.2,2272944,17.078,17.23,16.99,17.2,2272944,0.0,1.0
2011-06-29,16.91,17.12,16.88,17.03,2827940,16.91,17.12,16.88,17.03,2827940,0.0,1.0
2011-06-30,16.7585,16.85,16.66,16.81,2304726,16.7585,16.85,16.66,16.81,2304726,0.0,1.0
2011-07-01,16.7,16.9,16.68,16.8,2476290,16.7,16.9,16.68,16.8,2476290,0.0,1.0
2011-07-05,16.92,16.99,16.76,16.81,2048014,16.92,16.99,16.76,16.81,2048014,0.0,1.0
2011-07-06,17.19,17.25,17.12,17.15,2979271,17.19,17.25,17.12,17.15,2979271,0.0,1.0
2011-07-07,17.08,17.28,17.03,17.28,3114158,17.08,17.28,17.03,17.28,3114158,0.0,1.0
2011-07-08,17.3,17.42,17.1,17.17,2434609,17.3,17.42,17.1,17.17,2434609,0.0,1.0
2011-07-11,17.92,17.97,17.75,17.8,4971537,17.92,17.97,17.75,17.8,4971537,0.0,1.0
2011-07-12,18.01,18.05,17.79,18.0,6470651,18.01,18.05,17.79,18.0,6470651,0.0,1.0
2011-07-13,17.57,17.84,17.43,17.75,4954821,17.57,17.84,17.43,17.75,4954821,0.0,1.0
2011-07-14,17.59,17.63,17.29,17.35,5782488,17.59,17.63,17.29,17.35,5782488,0.0,1.0
2011-07-15,17.56,17.68,17.44,17.61,2457212,17.56,17.68,17.44,17.61,2457212,0.0,1.0
2011-07-18,17.64,17.87,17.61,17.71,2351074,17.64,17.87,17.61,17.71,2351074,0.0,1.0
2011-07-19,17.55,17.64,17.37,17.51,2856510,17.55,17.64,17.37,17.51,2856510,0.0,1.0
2011-07-20,17.33,17.49,17.32,17.42,1403279,17.33,17.49,17.32,17.42,1403279,0.0,1.0
2011-07-21,16.98,17.17,16.87,17.12,4294113,16.98,17.17,16.87,17.12,4294113,0.0,1.0
2011-07-22,16.98,17.1,16.97,16.99,1840457,16.98,17.1,16.97,16.99,1840457,0.0,1.0
2011-07-25,16.97,17.0899,16.92,17.0,1342258,16.97,17.0899,16.92,17.0,1342258,0.0,1.0
2011-07-26,16.64,16.78,16.6135,16.77,2115135,16.64,16.78,16.6135,16.77,2115135,0.0,1.0
2011-07-27,16.96,17.04,16.74,16.75,1764611,16.96,17.04,16.74,16.75,1764611,0.0,1.0
2011-07-28,17.11,17.23,17.0715,17.23,2104446,17.11,17.23,17.0715,17.23,2104446,0.0,1.0
2011-07-29,16.98,17.039,16.87,16.97,2116469,16.98,17.039,16.87,16.97,2116469,0.0,1.0
2011-08-01,17.24,17.3995,16.92,16.93,3629733,17.24,17.3995,16.92,16.93,3629733,0.0,1.0
2011-08-02,17.35,17.42,17.17,17.33,3338864,17.35,17.42,17.17,17.33,3338864,0.0,1.0
2011-08-03,17.08,17.229,17.02,17.09,2657007,17.08,17.229,17.02,17.09,2657007,0.0,1.0
2011-08-04,17.54,17.57,17.38,17.42,7370293,17.54,17.57,17.38,17.42,7370293,0.0,1.0
2011-08-05,17.13,17.48,17.1,17.3,5238753,17.13,17.48,17.1,17.3,5238753,0.0,1.0
2011-08-08,17.3,17.5,17.22,17.41,5112194,17.3,17.5,17.22,17.41,5112194,0.0,1.0
2011-08-09,17.01,17.33,16.96,17.16,4409390,17.01,17.33,16.96,17.16,4409390,0.0,1.0
2011-08-10,17.35,17.4,17.2,17.2,5609285,17.35,17.4,17.2,17.2,5609285,0.0,1.0
2011-08-11,17.24,17.36,17.0815,17.31,4706385,17.24,17.36,17.0815,17.31,4706385,0.0,1.0
2011-08-12,17.2,17.28,17.09,17.15,1821146,17.2,17.28,17.09,17.15,1821146,0.0,1.0
2011-08-15,16.74,16.84,16.64,16.82,4319241,16.74,16.84,16.64,16.82,4319241,0.0,1.0
2011-08-16,16.8,16.87,16.6588,16.82,3604830,16.8,16.87,16.6588,16.82,3604830,0.0,1.0
2011-08-17,16.73,16.76,16.54,16.61,3617823,16.73,16.76,16.54,16.61,3617823,0.0,1.0
2011-08-18,16.97,17.11,16.92,16.93,4503983,16.97,17.11,16.92,16.93,4503983,0.0,1.0
2011-08-19,16.82,16.86,16.69,16.8,3209746,16.82,16.86,16.69,16.8,3209746,0.0,1.0
2011-08-22,16.9,16.9,16.74,16.75,2091300,16.9,16.9,16.74,16.75,2091300,0.0,1.0
2011-08-23,16.71,16.86,16.7,16.76,2656361,16.71,16.86,16.7,16.76,2656361,0.0,1.0
2011-08-24,16.75,16.83,16.62,16.73,1785828,16.75,16.83,16.62,16.73,1785828,0.0,1.0
2011-08-25,16.84,16.98,16.69,16.71,2038203,16.84,16.98,16.69,16.71,2038203,0.0,1.0
2011-08-26,16.59,16.97,16.57,16.77,3356862,16.59,16.97,16.57,16.77,3356862,0.0,1.0
2011-08-29,16.55,16.59,16.46,16.49,1280260,16.55,16.59,16.46,16.49,1280260,0.0,1.0
2011-08-30,16.68,16.78,16.64,16.72,1562328,16.68,16.78,16.64,16.72,1562328,0.0,1.0
2011-08-31,16.88,16.88,16.6893,16.71,2111082,16.88,16.88,16.6893,16.71,2111082,0.0,1.0
2011-09-01,17.1,17.2,16.98,17.06,1904834,17.1,17.2,16.98,17.06,1904834,0.0,1.0
2011-09-02,17.279,17.3,17.16,17.21,3326726,17.279,17.3,17.16,17.21,3326726,0.0,1.0
2011-09-06,17.74,17.81,17.52,17.64,7575500,17.74,17.81,17.52,17.64,7575500,0.0,1.0
2011-09-07,17.47,17.71,17.47,17.68,3342277,17.47,17.71,17.47,17.68,3342277,0.0,1.0
2011-09-08,18.02,18.04,17.68,17.78,5315731,18.02,18.04,17.68,17.78,5315731,0.0,1.0
2011-09-09,18.6,18.69,18.36,18.37,11603352,18.6,18.69,18.36,18.37,11603352,0.0,1.0
2011-09-12,18.585,18.88,18.5,18.67,11554998,18.585,18.88,18.5,18.67,11554998,0.0,1.0
2011-09-13,18.492,18.61,18.38,18.6,5320662,18.492,18.61,18.38,18.6,5320662,0.0,1.0
2011-09-14,18.342,18.66,18.26,18.43,4609953,18.342,18.66,18.26,18.43,4609953,0.0,1.0
2011-09-15,17.98,18.15,17.93,17.99,8038866,17.98,18.15,17.93,17.99,8038866,0.0,1.0
2011-09-16,18.23,18.3,18.09,18.18,4497025,18.23,18.3,18.09,18.18,4497025,0.0,1.0
2011-09-19,18.51,18.77,18.41,18.69,5041579,18.51,18.77,18.41,18.69,5041579,0.0,1.0
2011-09-20,18.55,18.62,18.41,18.54,3550409,18.55,18.62,18.41,18.54,3550409,0.0,1.0
2011-09-21,18.75,18.77,18.21,18.54,5413437,18.75,18.77,18.21,18.54,5413437,0.0,1.0
2011-09-22,19.09,19.26,18.93,19.13,10041539,19.09,19.26,18.93,19.13,10041539,0.0,1.0
2011-09-23,18.94,19.13,18.88,19.07,5756847,18.94,19.13,18.88,19.07,5756847,0.0,1.0
2011-09-26,18.97,19.25,18.92,19.07,5904602,18.97,19.25,18.92,19.07,5904602,0.0,1.0
2011-09-27,18.75,18.77,18.52,18.62,6968995,18.75,18.77,18.52,18.62,6968995,0.0,1.0
2011-09-28,18.87,18.91,18.6,18.68,4062901,18.87,18.91,18.6,18.68,4062901,0.0,1.0
2011-09-29,18.74,18.85,18.54,18.64,3342982,18.74,18.85,18.54,18.64,3342982,0.0,1.0
2011-09-30,19.28,19.28,19.09,19.17,5068765,19.28,19.28,19.09,19.17,5068765,0.0,1.0
2011-10-03,19.84,19.86,19.39,19.48,6693996,19.84,19.86,19.39,19.48,6693996,0.0,1.0
2011-10-04,19.47,19.938,19.47,19.84,7701642,19.47,19.938,19.47,19.84,7701642,0.0,1.0
2011-10-05,19.39,19.6,19.29,19.46,4437880,19.39,19.6,19.29,19.46,4437880,0.0,1.0
2011-10-06,19.09,19.53,19.09,19.52,4799887,19.09,19.53,19.09,19.52,4799887,0.0,1.0
2011-10-07,19.3,19.35,18.88,19.02,7232440,19.3,19.35,18.88,19.02,7232440,0.0,1.0
2011-10-10,18.5,18.63,18.38,18.6,6781900,18.5,18.63,18.38,18.6,6781900,0.0,1.0
2011-10-11,18.44,18.72,18.425,18.66,3056171,18.44,18.72,18.425,18.66,3056171,0.0,1.0
2011-10-12,18.15,18.24,18.02,18.2,4434376,18.15,18.24,18.02,18.2,4434376,0.0,1.0
2011-10-13,18.15,18.41,18.11,18.28,3389291,18.15,18.41,18.11,18.28,3389291,0.0,1.0
2011-10-14,17.9,18.01,17.85,17.94,6025346,17.9,18.01,17.85,17.94,6025346,0.0,1.0
2011-10-17,18.25,18.28,18.0901,18.11,4473819,18.25,18.28,18.0901,18.11,4473819,0.0,1.0
2011-10-18,18.19,18.49,18.05,18.36,6963974,18.19,18.49,18.05,18.36,6963974,0.0,1.0
2011-10-19,18.23,18.27,18.03,18.04,3713764,18.23,18.27,18.03,18.04,3713764,0.0,1.0
2011-10-20,18.14,18.47,18.11,18.2,4723535,18.14,18.47,18.11,18.2,4723535,0.0,1.0
2011-10-21,17.83,18.04,17.83,17.89,4462954,17.83,18.04,17.83,17.89,4462954,0.0,1.0
2011-10-24,17.77,18.01,17.68,18.01,3330228,17.77,18.01,17.68,18.01,3330228,0.0,1.0
2011-10-25,17.82,17.9595,17.72,17.79,5608960,17.82,17.9595,17.72,17.79,5608960,0.0,1.0
2011-10-26,17.82,18.08,17.65,17.68,5736414,17.82,18.08,17.65,17.68,5736414,0.0,1.0
2011-10-27,17.05,17.29,16.93,17.21,12566151,17.05,17.29,16.93,17.21,12566151,0.0,1.0
2011-10-28,17.15,17.21,17.08,17.18,3243104,17.15,17.21,17.08,17.18,3243104,0.0,1.0
2011-10-31,17.94,17.95,17.51,17.52,5191379,17.94,17.95,17.51,17.52,5191379,0.0,1.0
2011-11-01,18.31,18.5,18.12,18.47,8187336,18.31,18.5,18.12,18.47,8187336,0.0,1.0
2011-11-02,18.18,18.26,17.93,18.0,3576819,18.18,18.26,17.93,18.0,3576819,0.0,1.0
2011-11-03,17.97,18.39,17.87,18.13,5399720,17.97,18.39,17.87,18.13,5399720,0.0,1.0
2011-11-04,18.1,18.24,18.0,18.09,3324674,18.1,18.24,18.0,18.09,3324674,0.0,1.0
2011-11-07,18.05,18.21,17.97,18.09,3173356,18.05,18.21,17.97,18.09,3173356,0.0,1.0
2011-11-08,17.91,18.1,17.88,17.98,2800568,17.91,18.1,17.88,17.98,2800568,0.0,1.0
2011-11-09,18.66,18.73,18.5,18.5,8241197,18.66,18.73,18.5,18.5,8241197,0.0,1.0
2011-11-10,18.5,18.65,18.42,18.44,5942573,18.5,18.65,18.42,18.44,5942573,0.0,1.0
2011-11-11,18.1,18.295,17.98,18.28,4152144,18.1,18.295,17.98,18.28,4152144,0.0,1.0
2011-11-14,18.44,18.52,18.34,18.37,3791452,18.44,18.52,18.34,18.37,3791452,0.0,1.0
2011-11-15,18.68,18.78,18.57,18.64,4006669,18.68,18.78,18.57,18.64,4006669,0.0,1.0
2011-11-16,18.84,18.84,18.62,18.8,3761616,18.84,18.84,18.62,18.8,3761616,0.0,1.0
2011-11-17,18.87,18.91,18.65,18.72,4402911,18.87,18.91,18.65,18.72,4402911,0.0,1.0
2011-11-18,18.72,18.78,18.56,18.58,3210622,18.72,18.78,18.56,18.58,3210622,0.0,1.0
2011-11-21,18.77,18.93,18.66,18.85,4736252,18.77,18.93,18.66,18.85,4736252,0.0,1.0
2011-11-22,18.72,18.81,18.64,18.72,3596085,18.72,18.81,18.64,18.72,3596085,0.0,1.0
2011-11-23,19.22,19.27,19.02,19.02,5809676,19.22,19.27,19.02,19.02,5809676,0.0,1.0
2011-11-25,19.5,19.54,19.33,19.46,2981230,19.5,19.54,19.33,19.46,2981230,0.0,1.0
2011-11-28,19.28,19.33,19.03,19.06,3842140,19.28,19.33,19.03,19.06,3842140,0.0,1.0
2011-11-29,19.22,19.29,19.1,19.27,2885353,19.22,19.29,19.1,19.27,2885353,0.0,1.0
2011-11-30,18.92,18.96,18.73,18.75,5890749,18.92,18.96,18.73,18.75,5890749,0.0,1.0
2011-12-01,18.84,18.89,18.69,18.78,2255015,18.84,18.89,18.69,18.78,2255015,0.0,1.0
2011-12-02,18.992,19.12,18.721,18.73,2549477,18.992,19.12,18.721,18.73,2549477,0.0,1.0
2011-12-05,19.01,19.08,18.76,18.79,3702986,19.01,19.08,18.76,18.79,3702986,0.0,1.0
2011-12-06,19.02,19.102,18.95,19.1,2772657,19.02,19.102,18.95,19.1,2772657,0.0,1.0
2011-12-07,18.99,19.14,18.92,19.12,3427680,18.99,19.14,18.92,19.12,3427680,0.0,1.0
2011-12-08,19.17,19.3165,19.07,19.2,3053256,19.17,19.3165,19.07,19.2,3053256,0.0,1.0
2011-12-09,19.07,19.19,19.02,19.175,2243175,19.07,19.19,19.02,19.175,2243175,0.0,1.0
2011-12-12,19.59,19.67,19.4,19.41,3511017,19.59,19.67,19.4,19.41,3511017,0.0,1.0
2011-12-13,20.07,20.13,19.52,19.62,6537924,20.07,20.13,19.52,19.62,6537924,0.0,1.0
2011-12-14,20.2,20.32,20.11,20.21,7567438,20.2,20.32,20.11,20.21,7567438,0.0,1.0
2011-12-15,20.12,20.21,20.02,20.025,3982596,20.12,20.21,20.02,20.025,3982596,0.0,1.0
2011-12-16,20.031,20.165,20.0,20.02,4091121,20.031,20.165,20.0,20.02,4091121,0.0,1.0
2011-12-19,20.18,20.21,20.06,20.1,3141585,20.18,20.21,20.06,20.1,3141585,0.0,1.0
2011-12-20,19.91,19.959,19.75,19.78,4041336,19.91,19.959,19.75,19.78,4041336,0.0,1.0
2011-12-21,20.02,20.07,19.9,20.01,2365783,20.02,20.07,19.9,20.01,2365783,0.0,1.0
2011-12-22,20.0,20.07,19.94,20.04,1602406,20.0,20.07,19.94,20.04,1602406,0.0,1.0
2011-12-23,20.03,20.07,19.971,20.01,1021720,20.03,20.07,19.971,20.01,1021720,0.0,1.0
2011-12-27,19.95,19.98,19.91,19.97,959680,19.95,19.98,19.91,19.97,959680,0.0,1.0
2011-12-28,20.35,20.42,20.1,20.1,4291368,20.35,20.42,20.1,20.1,4291368,0.0,1.0
2011-12-29,20.26,20.46,20.26,20.43,2236479,20.26,20.46,20.26,20.43,2236479,0.0,1.0
2011-12-30,20.35,20.38,20.16,20.29,2582646,20.35,20.38,20.16,20.29,2582646,0.0,1.0
2012-01-03,19.99,20.07,19.91,20.05,2890160,19.99,20.07,19.91,20.05,2890160,0.0,1.0
2012-01-04,20.32,20.46,20.2611,20.31,2246283,20.32,20.46,20.2611,20.31,2246283,0.0,1.0
2012-01-05,20.79,20.85,20.72,20.74,4421530,20.79,20.85,20.72,20.74,4421530,0.0,1.0
2012-01-06,21.01,21.11,20.93,20.94,4551602,21.01,21.11,20.93,20.94,4551602,0.0,1.0
2012-01-09,20.86,21.03,20.841,20.91,2862093,20.86,21.03,20.841,20.91,2862093,0.0,1.0
2012-01-10,20.84,20.88,20.75,20.8,2470556,20.84,20.88,20.75,20.8,2470556,0.0,1.0
2012-01-11,21.08,21.21,21.05,21.08,3251967,21.08,21.21,21.05,21.08,3251967,0.0,1.0
2012-01-12,20.67,20.81,20.6,20.77,6656243,20.67,20.81,20.6,20.77,6656243,0.0,1.0
2012-01-13,21.13,21.31,21.05,21.08,4138950,21.13,21.31,21.05,21.08,4138950,0.0,1.0
2012-01-17,20.95,21.03,20.89,21.01,2701378,20.95,21.03,20.89,21.01,2701378,0.0,1.0
2012-01-18,20.53,20.72,20.53,20.67,4921966,20.53,20.72,20.53,20.67,4921966,0.0,1.0
2012-01-19,20.19,20.49,20.19,20.42,4976642,20.19,20.49,20.19,20.42,4976642,0.0,1.0
2012-01-20,20.29,20.3899,20.25,20.35,3447738,20.29,20.3899,20.25,20.35,3447738,0.0,1.0
2012-01-23,20.0,20.08,19.92,20.03,4420282,20.0,20.08,19.92,20.03,4420282,0.0,1.0
2012-01-24,20.0,20.22,20.0,20.18,2483961,20.0,20.22,20.0,20.18,2483961,0.0,1.0
2012-01-25,19.73,20.25,19.71,20.18,4428516,19.73,20.25,19.71,20.18,4428516,0.0,1.0
2012-01-26,19.76,19.8,19.52,19.57,3742786,19.76,19.8,19.52,19.57,3742786,0.0,1.0
2012-01-27,19.41,19.77,19.41,19.76,4270280,19.41,19.77,19.41,19.76,4270280,0.0,1.0
2012-01-30,19.7,19.81,19.65,19.78,2515768,19.7,19.81,19.65,19.78,2515768,0.0,1.0
2012-01-31,19.84,19.941,19.56,19.58,2292038,19.84,19.941,19.56,19.58,2292038,0.0,1.0
2012-02-01,19.6,19.621,19.41,19.57,3330019,19.6,19.621,19.41,19.57,3330019,0.0,1.0
2012-02-02,19.62,19.679,19.5,19.64,1996601,19.62,19.679,19.5,19.64,1996601,0.0,1.0
2012-02-03,19.62,19.82,19.55,19.8,3333337,19.62,19.82,19.55,19.8,3333337,0.0,1.0
2012-02-06,19.66,19.91,19.63,19.89,3056075,19.66,19.91,19.63,19.89,3056075,0.0,1.0
2012-02-07,19.32,19.53,19.25,19.51,3185919,19.32,19.53,19.25,19.51,3185919,0.0,1.0
2012-02-08,19.28,19.39,19.21,19.32,3555814,19.28,19.39,19.21,19.32,3555814,0.0,1.0
2012-02-09,19.2,19.25,19.1,19.15,3099230,19.2,19.25,19.1,19.15,3099230,0.0,1.0
2012-02-10,19.55,19.56,19.47,19.51,2120093,19.55,19.56,19.47,19.51,2120093,0.0,1.0
2012-02-13,19.47,19.49,19.31,19.31,1846153,19.47,19.49,19.31,19.31,1846153,0.0,1.0
2012-02-14,19.68,19.8,19.51,19.55,2059918,19.68,19.8,19.51,19.55,2059918,0.0,1.0
2012-02-15,19.83,19.91,19.72,19.73,2853410,19.83,19.91,19.72,19.73,2853410,0.0,1.0
2012-02-16,19.62,20.01,19.57,19.99,5635581,19.62,20.01,19.57,19.99,5635581,0.0,1.0
2012-02-17,19.56,19.6201,19.45,19.46,1655103,19.56,19.6201,19.45,19.46,1655103,0.0,1.0
2012-02-21,19.31,19.38,19.21,19.31,2063127,19.31,19.38,19.21,19.31,2063127,0.0,1.0
2012-02-22,19.31,19.4,19.24,19.34,1349397,19.31,19.4,19.24,19.34,1349397,0.0,1.0
2012-02-23,18.93,19.232,18.93,19.17,3269184,18.93,19.232,18.93,19.17,3269184,0.0,1.0
2012-02-24,18.68,18.8,18.61,18.8,3036989,18.68,18.8,18.61,18.8,3036989,0.0,1.0
2012-02-27,18.86,18.95,18.8,18.93,2334469,18.86,18.95,18.8,18.93,2334469,0.0,1.0
2012-02-28,18.67,18.88,18.64,18.75,2166040,18.67,18.88,18.64,18.75,2166040,0.0,1.0
2012-02-29,19.08,19.0885,18.659,18.71,3810447,19.08,19.0885,18.659,18.71,3810447,0.0,1.0
2012-03-01,19.12,19.135,19.02,19.12,1573753,19.12,19.135,19.02,19.12,1573753,0.0,1.0
2012-03-02,19.39,19.45,19.34,19.34,2238365,19.39,19.45,19.34,19.34,2238365,0.0,1.0
2012-03-05,19.36,19.4,19.29,19.33,1343311,19.36,19.4,19.29,19.33,1343311,0.0,1.0
2012-03-06,19.67,19.7,19.6,19.63,2374377,19.67,19.7,19.6,19.63,2374377,0.0,1.0
2012-03-07,19.56,19.71,19.51,19.66,1621848,19.56,19.71,19.51,19.66,1621848,0.0,1.0
2012-03-08,19.2,19.3236,19.12,19.32,1958453,19.2,19.3236,19.12,19.32,1958453,0.0,1.0
2012-03-09,19.64,19.7,19.56,19.59,2410878,19.64,19.7,19.56,19.59,2410878,0.0,1.0
2012-03-12,19.54,19.67,19.51,19.61,1306306,19.54,19.67,19.51,19.61,1306306,0.0,1.0
2012-03-13,19.77,19.81,19.61,19.79,3048972,19.77,19.81,19.61,19.79,3048972,0.0,1.0
2012-03-14,19.9,19.9495,19.78,19.82,2424996,19.9,19.9495,19.78,19.82,2424996,0.0,1.0
2012-03-15,19.72,19.85,19.622,19.81,1813656,19.72,19.85,19.622,19.81,1813656,0.0,1.0
2012-03-16,19.4801,19.61,19.41,19.6,2829060,19.4801,19.61,19.41,19.6,2829060,0.0,1.0
2012-03-19,19.25,19.53,19.18,19.51,3190254,19.25,19.53,19.18,19.51,3190254,0.0,1.0
2012-03-20,19.3,19.41,19.221,19.38,1426501,19.3,19.41,19.221,19.38,1426501,0.0,1.0
2012-03-21,19.34,19.44,19.21,19.28,1674554,19.34,19.44,19.21,19.28,1674554,0.0,1.0
2012-03-22,19.42,19.54,19.37,19.54,1966257,19.42,19.54,19.37,19.54,1966257,0.0,1.0
2012-03-23,19.18,19.31,19.12,19.27,2098864,19.18,19.31,19.12,19.27,2098864,0.0,1.0
2012-03-26,18.9,19.05,18.88,19.05,2414977,18.9,19.05,18.88,19.05,2414977,0.0,1.0
2012-03-27,19.03,19.03,18.94,18.98,1043615,19.03,19.03,18.94,18.98,1043615,0.0,1.0
2012-03-28,19.02,19.15,18.98,19.01,1441683,19.02,19.15,18.98,19.01,1441683,0.0,1.0
2012-03-29,19.0999,19.2,19.08,19.17,1069206,19.0999,19.2,19.08,19.17,1069206,0.0,1.0
2012-03-30,18.97,19.05,18.9101,18.94,1207764,18.97,19.05,18.9101,18.94,1207764,0.0,1.0
2012-04-02,18.98,19.13,18.96,19.12,920435,18.98,19.13,18.96,19.12,920435,0.0,1.0
2012-04-03,19.26,19.329,18.94,19.01,1932158,19.26,19.329,18.94,19.01,1932158,0.0,1.0
2012-04-04,19.55,19.61,19.51,19.57,1785142,19.55,19.61,19.51,19.57,1785142,0.0,1.0
2012-04-05,19.77,19.82,19.73,19.81,1062892,19.77,19.82,19.73,19.81,1062892,0.0,1.0
2012-04-09,19.61,19.8,19.55,19.8,1048699,19.61,19.8,19.55,19.8,1048699,0.0,1.0
2012-04-10,19.7,19.79,19.61,19.68,2568295,19.7,19.79,19.61,19.68,2568295,0.0,1.0
2012-04-11,19.63,19.67,19.49,19.52,2132809,19.63,19.67,19.49,19.52,2132809,0.0,1.0
2012-04-12,19.39,19.4999,19.3,19.49,1862838,19.39,19.4999,19.3,19.49,1862838,0.0,1.0
2012-04-13,19.71,19.73,19.55,19.55,2058130,19.71,19.73,19.55,19.55,2058130,0.0,1.0
2012-04-16,19.53,19.86,19.49,19.8,2530878,19.53,19.86,19.49,19.8,2530878,0.0,1.0
2012-04-17,19.54,19.62,19.47,19.54,1285609,19.54,19.62,19.47,19.54,1285609,0.0,1.0
2012-04-18,19.58,19.74,19.53,19.73,2095207,19.58,19.74,19.53,19.73,2095207,0.0,1.0
2012-04-19,19.53,19.648,19.48,19.63,1080411,19.53,19.648,19.48,19.63,1080411,0.0,1.0
2012-04-20,19.31,19.39,19.26,19.38,1625993,19.31,19.39,19.26,19.38,1625993,0.0,1.0
2012-04-23,19.48,19.61,19.4614,19.52,1429034,19.48,19.61,19.4614,19.52,1429034,0.0,1.0
2012-04-24,19.37,19.39,19.28,19.37,1085935,19.37,19.39,19.28,19.37,1085935,0.0,1.0
2012-04-25,19.29,19.42,19.24,19.27,1786348,19.29,19.42,19.24,19.27,1786348,0.0,1.0
2012-04-26,19.21,19.308,19.18,19.29,898193,19.21,19.308,19.18,19.29,898193,0.0,1.0
2012-04-27,19.23,19.23,19.14,19.17,1028417,19.23,19.23,19.14,19.17,1028417,0.0,1.0
2012-04-30,19.21,19.27,19.207,19.25,665367,19.21,19.27,19.207,19.25,665367,0.0,1.0
2012-05-01,19.22,19.32,19.08,19.13,1141239,19.22,19.32,19.08,19.13,1141239,0.0,1.0
2012-05-02,19.45,19.53,19.42,19.5,1076374,19.45,19.53,19.42,19.5,1076374,0.0,1.0
2012-05-03,19.47,19.5,19.3801,19.44,1040257,19.47,19.5,19.3801,19.44,1040257,0.0,1.0
2012-05-04,19.65,19.68,19.39,19.47,2134086,19.65,19.68,19.39,19.47,2134086,0.0,1.0
2012-05-07,19.75,19.8117,19.73,19.77,1990779,19.75,19.8117,19.73,19.77,1990779,0.0,1.0
2012-05-08,19.89,19.98,19.79,19.91,3265198,19.89,19.98,19.79,19.91,3265198,0.0,1.0
2012-05-09,20.1,20.2,20.01,20.09,3302541,20.1,20.2,20.01,20.09,3302541,0.0,1.0
2012-05-10,20.1,20.1,19.98,20.03,1402106,20.1,20.1,19.98,20.03,1402106,0.0,1.0
2012-05-11,20.15,20.18,20.05,20.17,1412424,20.15,20.18,20.05,20.17,1412424,0.0,1.0
2012-05-14,20.43,20.47,20.36,20.42,3679453,20.43,20.47,20.36,20.42,3679453,0.0,1.0
2012-05-15,20.78,20.79,20.54,20.56,4171562,20.78,20.79,20.54,20.56,4171562,0.0,1.0
2012-05-16,20.86,20.9,20.67,20.74,5091233,20.86,20.9,20.67,20.74,5091233,0.0,1.0
2012-05-17,20.84,20.93,20.74,20.84,3535844,20.84,20.93,20.74,20.84,3535844,0.0,1.0
2012-05-18,20.61,20.85,20.57,20.81,3417164,20.61,20.85,20.57,20.81,3417164,0.0,1.0
2012-05-21,20.46,20.76,20.44,20.74,3563836,20.46,20.76,20.44,20.74,3563836,0.0,1.0
2012-05-22,20.92,20.98,20.59,20.64,3085448,20.92,20.98,20.59,20.64,3085448,0.0,1.0
2012-05-23,21.18,21.35,20.95,20.95,6236098,21.18,21.35,20.95,20.95,6236098,0.0,1.0
2012-05-24,21.42,21.44,21.15,21.2,4175942,21.42,21.44,21.15,21.2,4175942,0.0,1.0
2012-05-25,21.48,21.49,21.3501,21.44,2730446,21.48,21.49,21.3501,21.44,2730446,0.0,1.0
2012-05-29,21.52,21.64,21.34,21.38,2918653,21.52,21.64,21.34,21.38,2918653,0.0,1.0
2012-05-30,21.97,21.9801,21.742,21.76,3026641,21.97,21.9801,21.742,21.76,3026641,0.0,1.0
2012-05-31,21.98,22.08,21.86,21.87,2800238,21.98,22.08,21.86,21.87,2800238,0.0,1.0
2012-06-01,21.76,21.99,21.64,21.85,6204703,21.76,21.99,21.64,21.85,6204703,0.0,1.0
2012-06-04,21.49,21.59,21.46,21.58,3401542,21.49,21.59,21.46,21.58,3401542,0.0,1.0
2012-06-05,21.65,21.75,21.59,21.67,2442640,21.65,21.75,21.59,21.67,2442640,0.0,1.0
2012-06-06,21.22,21.6099,21.19,21.59,4836867,21.22,21.6099,21.19,21.59,4836867,0.0,1.0
2012-06-07,21.25,21.3259,21.05,21.07,3464366,21.25,21.3259,21.05,21.07,3464366,0.0,1.0
2012-06-08,21.48,21.69,21.42,21.66,3113026,21.48,21.69,21.42,21.66,3113026,0.0,1.0
2012-06-11,21.54,21.55,21.262,21.28,2713770,21.54,21.55,21.262,21.28,2713770,0.0,1.0
2012-06-12,21.45,21.6799,21.421,21.51,2071819,21.45,21.6799,21.421,21.51,2071819,0.0,1.0
2012-06-13,21.22,21.43,21.1,21.38,2423229,21.22,21.43,21.1,21.38,2423229,0.0,1.0
2012-06-14,21.07,21.2595,21.02,21.24,2026558,21.07,21.2595,21.02,21.24,2026558,0.0,1.0
2012-06-15,20.95,21.14,20.93,21.1,2379512,20.95,21.14,20.93,21.1,2379512,0.0,1.0
2012-06-18,21.22,21.28,21.11,21.15,2235560,21.22,21.28,21.11,21.15,2235560,0.0,1.0
2012-06-19,20.85,21.009,20.69,20.99,2660436,20.85,21.009,20.69,20.99,2660436,0.0,1.0
2012-06-20,20.85,20.99,20.65,20.8,2960935,20.85,20.99,20.65,20.8,2960935,0.0,1.0
2012-06-21,21.3,21.35,20.94,20.95,2912830,21.3,21.35,20.94,20.95,2912830,0.0,1.0
2012-06-22,21.25,21.38,21.18,21.2,2211784,21.25,21.38,21.18,21.2,2211784,0.0,1.0
2012-06-25,21.45,21.5401,21.44,21.49,1532878,21.45,21.5401,21.44,21.49,1532878,0.0,1.0
2012-06-26,21.48,21.6599,21.44,21.53,1693428,21.48,21.6599,21.44,21.53,1693428,0.0,1.0
2012-06-27,21.56,21.64,21.51,21.53,1300728,21.56,21.64,21.51,21.53,1300728,0.0,1.0
2012-06-28,21.62,21.75,21.61,21.68,1636238,21.62,21.75,21.61,21.68,1636238,0.0,1.0
2012-06-29,20.9,20.94,20.78,20.83,3129122,20.9,20.94,20.78,20.83,3129122,0.0,1.0
2012-07-02,21.14,21.19,21.07,21.09,1242370,21.14,21.19,21.07,21.09,1242370,0.0,1.0
2012-07-03,21.04,21.21,21.0,21.2,838859,21.04,21.21,21.0,21.2,838859,0.0,1.0
2012-07-05,21.78,21.87,21.76,21.8,2158676,21.78,21.87,21.76,21.8,2158676,0.0,1.0
2012-07-06,22.169,22.25,21.97,22.0,1968981,22.169,22.25,21.97,22.0,1968981,0.0,1.0
2012-07-09,22.04,22.1823,22.02,22.14,1143261,22.04,22.1823,22.02,22.14,1143261,0.0,1.0
2012-07-10,22.27,22.33,22.11,22.11,1329368,22.27,22.33,22.11,22.11,1329368,0.0,1.0
2012-07-11,22.305,22.41,22.15,22.26,1820316,22.305,22.41,22.15,22.26,1820316,0.0,1.0
2012-07-12,22.45,22.558,22.42,22.51,1471331,22.45,22.558,22.42,22.51,1471331,0.0,1.0
2012-07-13,22.3,22.54,22.25,22.54,1422066,22.3,22.54,22.25,22.54,1422066,0.0,1.0
2012-07-16,22.17,22.419,22.13,22.3,1316709,22.17,22.419,22.13,22.3,1316709,0.0,1.0
2012-07-17,22.14,22.495,22.12,22.16,1591944,22.14,22.495,22.12,22.16,1591944,0.0,1.0
2012-07-18,22.16,22.3101,22.14,22.31,1014141,22.16,22.3101,22.14,22.31,1014141,0.0,1.0
2012-07-19,22.18,22.35,22.14,22.28,1701067,22.18,22.35,22.14,22.28,1701067,0.0,1.0
2012-07-20,22.62,22.66,22.5,22.51,1734932,22.62,22.66,22.5,22.51,1734932,0.0,1.0
2012-07-23,22.71,22.93,22.66,22.87,2405173,22.71,22.93,22.66,22.87,2405173,0.0,1.0
2012-07-24,22.94,23.04,22.78,22.81,2589520,22.94,23.04,22.78,22.81,2589520,0.0,1.0
2012-07-25,22.61,22.78,22.59,22.62,1571772,22.61,22.78,22.59,22.62,1571772,0.0,1.0
2012-07-26,22.13,22.16,21.96,22.09,4070939,22.13,22.16,21.96,22.09,4070939,0.0,1.0
2012-07-27,22.07,22.14,21.75,21.98,4670636,22.07,22.14,21.75,21.98,4670636,0.0,1.0
2012-07-30,22.22,22.32,22.2,22.3,1298719,22.22,22.32,22.2,22.3,1298719,0.0,1.0
2012-07-31,22.07,22.1613,21.96,22.12,1073876,22.07,22.1613,21.96,22.12,1073876,0.0,1.0
2012-08-01,22.35,22.36,21.982,22.02,1933684,22.35,22.36,21.982,22.02,1933684,0.0,1.0
2012-08-02,22.5,22.67,22.33,22.47,3205305,22.5,22.67,22.33,22.47,3205305,0.0,1.0
2012-08-03,21.77,22.13,21.71,22.11,2857059,21.77,22.13,21.71,22.11,2857059,0.0,1.0
2012-08-06,21.71,21.78,21.59,21.75,1763794,21.71,21.78,21.59,21.75,1763794,0.0,1.0
2012-08-07,21.69,21.71,21.55,21.57,1488127,21.69,21.71,21.55,21.57,1488127,0.0,1.0
2012-08-08,21.84,21.91,21.78,21.91,741444,21.84,21.91,21.78,21.91,741444,0.0,1.0
2012-08-09,22.06,22.1599,21.961,22.07,1118090,22.06,22.1599,21.961,22.07,1118090,0.0,1.0
2012-08-10,22.05,22.25,21.98,22.21,655339,22.05,22.25,21.98,22.21,655339,0.0,1.0
2012-08-13,21.9,21.96,21.78,21.88,744473,21.9,21.96,21.78,21.88,744473,0.0,1.0
2012-08-14,21.95,21.98,21.86,21.88,673069,21.95,21.98,21.86,21.88,673069,0.0,1.0
2012-08-15,22.1,22.17,22.07,22.1,878406,22.1,22.17,22.07,22.1,878406,0.0,1.0
2012-08-16,21.85,21.97,21.78,21.95,1465604,21.85,21.97,21.78,21.95,1465604,0.0,1.0
2012-08-17,21.93,22.07,21.85,21.86,1381954,21.93,22.07,21.85,21.86,1381954,0.0,1.0
2012-08-20,21.88,22.0089,21.85,21.99,1044394,21.88,22.0089,21.85,21.99,1044394,0.0,1.0
2012-08-21,21.46,21.49,21.37,21.48,2129079,21.46,21.49,21.37,21.48,2129079,0.0,1.0
2012-08-22,21.26,21.54,21.19,21.52,1793236,21.26,21.54,21.19,21.52,1793236,0.0,1.0
2012-08-23,21.11,21.21,21.02,21.16,1768562,21.11,21.21,21.02,21.16,1768562,0.0,1.0
2012-08-24,21.28,21.35,21.12,21.34,1115707,21.28,21.35,21.12,21.34,1115707,0.0,1.0
2012-08-27,21.33,21.34,21.2389,21.24,650951,21.33,21.34,21.2389,21.24,650951,0.0,1.0
2012-08-28,21.1,21.17,21.07,21.11,1114577,21.1,21.17,21.07,21.11,1114577,0.0,1.0
2012-08-29,21.23,21.26,21.15,21.18,1001906,21.23,21.26,21.15,21.18,1001906,0.0,1.0
2012-08-30,21.33,21.37,21.1201,21.15,786210,21.33,21.37,21.1201,21.15,786210,0.0,1.0
2012-08-31,21.08,21.125,20.851,20.94,1519908,21.08,21.125,20.851,20.94,1519908,0.0,1.0
2012-09-04,21.1,21.14,21.0,21.07,1088335,21.1,21.14,21.0,21.07,1088335,0.0,1.0
2012-09-05,21.01,21.03,20.9,20.98,1288613,21.01,21.03,20.9,20.98,1288613,0.0,1.0
2012-09-06,20.85,21.1,20.82,21.05,1822004,20.85,21.1,20.82,21.05,1822004,0.0,1.0
2012-09-07,20.28,20.48,20.28,20.44,2958758,20.28,20.48,20.28,20.44,2958758,0.0,1.0
2012-09-10,20.44,20.46,20.31,20.38,1428361,20.44,20.46,20.31,20.38,1428361,0.0,1.0
2012-09-11,20.13,20.26,20.09,20.25,1443777,20.13,20.26,20.09,20.25,1443777,0.0,1.0
2012-09-12,20.03,20.0799,19.965,19.98,1412876,20.03,20.0799,19.965,19.98,1412876,0.0,1.0
2012-09-13,19.72,20.15,19.68,20.01,5044881,19.72,20.15,19.68,20.01,5044881,0.0,1.0
2012-09-14,19.32,19.39,19.18,19.37,3617357,19.32,19.39,19.18,19.37,3617357,0.0,1.0
2012-09-17,19.36,19.41,19.17,19.28,2223368,19.36,19.41,19.17,19.28,2223368,0.0,1.0
2012-09-18,19.56,19.59,19.47,19.51,1664198,19.56,19.59,19.47,19.51,1664198,0.0,1.0
2012-09-19,19.51,19.65,19.45,19.61,1162026,19.51,19.65,19.45,19.61,1162026,0.0,1.0
2012-09-20,19.78,19.9198,19.75,19.88,1530792,19.78,19.9198,19.75,19.88,1530792,0.0,1.0
2012-09-21,19.71,19.74,19.58,19.62,1317582,19.71,19.74,19.58,19.62,1317582,0.0,1.0
2012-09-24,19.91,19.99,19.87,19.96,978504,19.91,19.99,19.87,19.96,978504,0.0,1.0
2012-09-25,19.96,19.96,19.76,19.85,933685,19.96,19.96,19.76,19.85,933685,0.0,1.0
2012-09-26,20.07,20.171,20.06,20.1,1656705,20.07,20.171,20.06,20.1,1656705,0.0,1.0
2012-09-27,19.94,20.2,19.89,20.07,956979,19.94,20.2,19.89,20.07,956979,0.0,1.0
2012-09-28,20.12,20.16,19.9,19.9,895405,20.12,20.16,19.9,19.9,895405,0.0,1.0
2012-10-01,20.01,20.0416,19.85,19.94,649742,20.01,20.0416,19.85,19.94,649742,0.0,1.0
2012-10-02,19.9,19.93,19.7617,19.84,689994,19.9,19.93,19.7617,19.84,689994,0.0,1.0
2012-10-03,19.96,20.01,19.9,19.96,541318,19.96,20.01,19.9,19.96,541318,0.0,1.0
2012-10-04,19.59,19.75,19.5601,19.73,1085550,19.59,19.75,19.5601,19.73,1085550,0.0,1.0
2012-10-05,19.56,19.615,19.44,19.53,1089955,19.56,19.615,19.44,19.53,1089955,0.0,1.0
2012-10-08,19.75,19.78,19.7299,19.73,473980,19.75,19.78,19.7299,19.73,473980,0.0,1.0
2012-10-09,20.05,20.09,19.87,19.92,1013731,20.05,20.09,19.87,19.92,1013731,0.0,1.0
2012-10-10,19.95,20.0401,19.92,20.0,817504,19.95,20.0401,19.92,20.0,817504,0.0,1.0
2012-10-11,19.87,19.88,19.8,19.84,689473,19.87,19.88,19.8,19.84,689473,0.0,1.0
2012-10-12,19.79,19.84,19.7,19.72,466116,19.79,19.84,19.7,19.72,466116,0.0,1.0
2012-10-15,19.8,19.862,19.7601,19.77,399544,19.8,19.862,19.7601,19.77,399544,0.0,1.0
2012-10-16,19.49,19.6,19.47,19.5,1345737,19.49,19.6,19.47,19.5,1345737,0.0,1.0
2012-10-17,19.27,19.3317,19.23,19.29,1210432,19.27,19.3317,19.23,19.29,1210432,0.0,1.0
2012-10-18,19.42,19.48,19.3,19.34,528837,19.42,19.48,19.3,19.34,528837,0.0,1.0
2012-10-19,19.5703,19.6,19.48,19.48,1178627,19.5703,19.6,19.48,19.48,1178627,0.0,1.0
2012-10-22,19.47,19.51,19.39,19.49,577740,19.47,19.51,19.39,19.49,577740,0.0,1.0
2012-10-23,19.69,19.78,19.69,19.72,1268256,19.69,19.78,19.69,19.72,1268256,0.0,1.0
2012-10-24,19.76,19.8101,19.71,19.73,1198873,19.76,19.8101,19.71,19.73,1198873,0.0,1.0
2012-10-25,19.81,19.82,19.67,19.7,406673,19.81,19.82,19.67,19.7,406673,0.0,1.0
2012-10-26,19.8314,19.8961,19.782,19.86,693574,19.8314,19.8961,19.782,19.86,693574,0.0,1.0
2012-10-31,19.76,19.78,19.65,19.67,476380,19.76,19.78,19.65,19.67,476380,0.0,1.0
2012-11-01,19.82,19.85,19.6917,19.72,485467,19.82,19.85,19.6917,19.72,485467,0.0,1.0
2012-11-02,20.14,20.18,20.05,20.05,875101,20.14,20.18,20.05,20.05,875101,0.0,1.0
2012-11-05,20.28,20.331,20.27,20.29,608856,20.28,20.331,20.27,20.29,608856,0.0,1.0
2012-11-06,20.21,20.259,20.16,20.2,1671566,20.21,20.259,20.16,20.2,1671566,0.0,1.0
2012-11-07,20.36,20.4199,20.33,20.37,986888,20.36,20.4199,20.33,20.37,986888,0.0,1.0
2012-11-08,20.44,20.5,20.39,20.45,828672,20.44,20.5,20.39,20.45,828672,0.0,1.0
2012-11-09,20.52,20.5599,20.48,20.55,753037,20.52,20.5599,20.48,20.55,753037,0.0,1.0
2012-11-12,20.52,20.538,20.49,20.51,370875,20.52,20.538,20.49,20.51,370875,0.0,1.0
2012-11-13,20.56,20.62,20.49,20.62,784716,20.56,20.62,20.49,20.62,784716,0.0,1.0
2012-11-14,20.45,20.4801,20.3,20.41,1287907,20.45,20.4801,20.3,20.41,1287907,0.0,1.0
2012-11-15,20.33,20.37,20.23,20.34,661388,20.33,20.37,20.23,20.34,661388,0.0,1.0
2012-11-16,20.44,20.59,20.41,20.43,1098357,20.44,20.59,20.41,20.43,1098357,0.0,1.0
2012-11-19,20.2,20.339,20.17,20.33,515764,20.2,20.339,20.17,20.33,515764,0.0,1.0
2012-11-20,20.18,20.28,20.18,20.24,997339,20.18,20.28,20.18,20.24,997339,0.0,1.0
2012-11-21,20.17,20.21,20.141,20.18,473101,20.17,20.21,20.141,20.18,473101,0.0,1.0
2012-11-23,19.66,19.83,19.64,19.82,869893,19.66,19.83,19.64,19.82,869893,0.0,1.0
2012-11-26,19.71,19.75,19.6901,19.72,744695,19.71,19.75,19.6901,19.72,744695,0.0,1.0
2012-11-27,19.82,19.8799,19.771,19.81,473724,19.82,19.8799,19.771,19.81,473724,0.0,1.0
2012-11-28,19.79,19.98,19.78,19.96,675087,19.79,19.98,19.78,19.96,675087,0.0,1.0
2012-11-29,19.68,19.78,19.55,19.65,773608,19.68,19.78,19.55,19.65,773608,0.0,1.0
2012-11-30,19.61,19.66,19.54,19.65,624051,19.61,19.66,19.54,19.65,624051,0.0,1.0
2012-12-03,19.45,19.5,19.38,19.48,1053285,19.45,19.5,19.38,19.48,1053285,0.0,1.0
2012-12-04,19.33,19.39,19.2801,19.32,772295,19.33,19.39,19.2801,19.32,772295,0.0,1.0
2012-12-05,19.39,19.4138,19.34,19.39,663521,19.39,19.4138,19.34,19.39,663521,0.0,1.0
2012-12-06,19.69,19.74,19.49,19.5,703451,19.69,19.74,19.49,19.5,703451,0.0,1.0
2012-12-07,19.81,19.91,19.75,19.88,543481,19.81,19.91,19.75,19.88,543481,0.0,1.0
2012-12-10,19.77,19.84,19.77,19.8,301224,19.77,19.84,19.77,19.8,301224,0.0,1.0
2012-12-11,19.58,19.658,19.5585,19.64,626100,19.58,19.658,19.5585,19.64,626100,0.0,1.0
2012-12-12,19.4,19.5,19.3,19.47,719747,19.4,19.5,19.3,19.47,719747,0.0,1.0
2012-12-13,19.3709,19.4199,19.3,19.37,373469,19.3709,19.4199,19.3,19.37,373469,0.0,1.0
2012-12-14,19.12,19.35,19.08,19.33,1375354,19.12,19.35,19.08,19.33,1375354,0.0,1.0
2012-12-17,19.12,19.14,19.06,19.14,496753,19.12,19.14,19.06,19.14,496753,0.0,1.0
2012-12-18,18.9394,19.0799,18.88,19.05,1798786,18.9394,19.0799,18.88,19.05,1798786,0.0,1.0
2012-12-19,18.88,18.9,18.71,18.74,4401456,18.88,18.9,18.71,18.74,4401456,0.0,1.0
2012-12-20,18.86,18.9533,18.771,18.78,1951447,18.86,18.9533,18.771,18.78,1951447,0.0,1.0
2012-12-21,19.05,19.12,19.01,19.02,780601,19.05,19.12,19.01,19.02,780601,0.0,1.0
2012-12-24,19.03,19.07,18.9499,18.95,541991,19.03,19.07,18.9499,18.95,541991,0.0,1.0
2012-12-26,18.91,18.96,18.84,18.96,518262,18.91,18.96,18.84,18.96,518262,0.0,1.0
2012-12-27,18.87,18.9888,18.77,18.78,744374,18.87,18.9888,18.77,18.78,744374,0.0,1.0
2012-12-28,18.94,18.97,18.895,18.94,584041,18.94,18.97,18.895,18.94,584041,0.0,1.0
2012-12-31,19.01,19.07,18.92,18.94,663114,19.01,19.07,18.92,18.94,663114,0.0,1.0
2013-01-02,19.05,19.13,18.83,18.88,1613419,19.05,19.13,18.83,18.88,1613419,0.0,1.0
2013-01-03,19.42,19.44,19.23,19.26,1794726,19.42,19.44,19.23,19.26,1794726,0.0,1.0
2013-01-04,19.33,19.49,19.31,19.46,900708,19.33,19.49,19.31,19.46,900708,0.0,1.0
2013-01-07,19.25,19.4299,19.23,19.39,668272,19.25,19.4299,19.23,19.39,668272,0.0,1.0
2013-01-08,19.34,19.401,19.2959,19.31,448835,19.34,19.401,19.2959,19.31,448835,0.0,1.0
2013-01-09,19.4,19.465,19.34,19.45,2299909,19.4,19.465,19.34,19.45,2299909,0.0,1.0
2013-01-10,18.83,19.042,18.8,19.03,1823388,18.83,19.042,18.8,19.03,1823388,0.0,1.0
2013-01-11,18.5901,18.639,18.5,18.55,1481867,18.5901,18.639,18.5,18.55,1481867,0.0,1.0
2013-01-14,18.45,18.58,18.4301,18.53,630212,18.45,18.58,18.4301,18.53,630212,0.0,1.0
2013-01-15,18.65,18.78,18.53,18.58,1611735,18.65,18.78,18.53,18.58,1611735,0.0,1.0
2013-01-16,18.73,18.76,18.66,18.72,886408,18.73,18.76,18.66,18.72,886408,0.0,1.0
2013-01-17,18.48,18.599,18.448,18.58,1222853,18.48,18.599,18.448,18.58,1222853,0.0,1.0
2013-01-18,18.63,18.731,18.58,18.61,1767740,18.63,18.731,18.58,18.61,1767740,0.0,1.0
2013-01-22,18.64,18.74,18.62,18.63,880026,18.64,18.74,18.62,18.63,880026,0.0,1.0
2013-01-23,18.63,18.78,18.568,18.61,468794,18.63,18.78,18.568,18.61,468794,0.0,1.0
2013-01-24,18.47,18.58,18.43,18.57,1156288,18.47,18.58,18.43,18.57,1156288,0.0,1.0
2013-01-25,18.24,18.26,18.182,18.23,1068293,18.24,18.26,18.182,18.23,1068293,0.0,1.0
2013-01-28,18.24,18.31,18.2,18.2,676838,18.24,18.31,18.2,18.2,676838,0.0,1.0
2013-01-29,18.14,18.23,18.13,18.21,1111521,18.14,18.23,18.13,18.21,1111521,0.0,1.0
2013-01-30,17.96,18.0,17.89,17.98,1797045,17.96,18.0,17.89,17.98,1797045,0.0,1.0
2013-01-31,17.9,17.96,17.875,17.96,1396665,17.9,17.96,17.875,17.96,1396665,0.0,1.0
2013-02-01,17.7,17.901,17.561,17.78,3596135,17.7,17.901,17.561,17.78,3596135,0.0,1.0
2013-02-04,18.09,18.1,17.91,17.97,1950795,18.09,18.1,17.91,17.97,1950795,0.0,1.0
2013-02-05,17.9,18.11,17.86,18.07,1576789,17.9,18.11,17.86,18.07,1576789,0.0,1.0
2013-02-06,18.06,18.11,18.0,18.09,877854,18.06,18.11,18.0,18.09,877854,0.0,1.0
2013-02-07,18.39,18.455,18.23,18.26,1466288,18.39,18.455,18.23,18.26,1466288,0.0,1.0
2013-02-08,18.48,18.5,18.37,18.41,683387,18.48,18.5,18.37,18.41,683387,0.0,1.0
2013-02-11,18.38,18.482,18.3029,18.43,1080975,18.38,18.482,18.3029,18.43,1080975,0.0,1.0
2013-02-12,18.24,18.331,18.17,18.31,457915,18.24,18.331,18.17,18.31,457915,0.0,1.0
2013-02-13,18.26,18.291,18.14,18.17,503495,18.26,18.291,18.14,18.17,503495,0.0,1.0
2013-02-14,18.5,18.6,18.48,18.55,1072790,18.5,18.6,18.48,18.55,1072790,0.0,1.0
2013-02-15,18.47,18.53,18.44,18.5,443579,18.47,18.53,18.44,18.5,443579,0.0,1.0
2013-02-19,18.39,18.4985,18.38,18.48,662071,18.39,18.4985,18.38,18.48,662071,0.0,1.0
2013-02-20,18.71,18.73,18.405,18.41,1181680,18.71,18.73,18.405,18.41,1181680,0.0,1.0
2013-02-21,18.98,19.03,18.84,18.9,2270805,18.98,19.03,18.84,18.9,2270805,0.0,1.0
2013-02-22,18.97,19.08,18.95,18.99,803112,18.97,19.08,18.95,18.99,803112,0.0,1.0
2013-02-25,19.33,19.36,18.632,18.66,2225804,19.33,19.36,18.632,18.66,2225804,0.0,1.0
2013-02-26,19.31,19.39,19.14,19.25,1879470,19.31,19.39,19.14,19.25,1879470,0.0,1.0
2013-02-27,19.08,19.28,19.08,19.26,1585998,19.08,19.28,19.08,19.26,1585998,0.0,1.0
2013-02-28,19.34,19.34,19.15,19.17,734607,19.34,19.34,19.15,19.17,734607,0.0,1.0
2013-03-01,19.44,19.599,19.37,19.51,1639802,19.44,19.599,19.37,19.51,1639802,0.0,1.0
2013-03-04,19.44,19.54,19.4101,19.5,733095,19.44,19.54,19.4101,19.5,733095,0.0,1.0
2013-03-05,19.38,19.46,19.33,19.36,936664,19.38,19.46,19.33,19.36,936664,0.0,1.0
2013-03-06,19.52,19.55,19.42,19.43,588070,19.52,19.55,19.42,19.43,588070,0.0,1.0
2013-03-07,19.17,19.28,19.13,19.26,1856174,19.17,19.28,19.13,19.26,1856174,0.0,1.0
2013-03-08,19.48,19.61,19.435,19.53,1306564,19.48,19.61,19.435,19.53,1306564,0.0,1.0
2013-03-11,19.37,19.52,19.35,19.5,259684,19.37,19.52,19.35,19.5,259684,0.0,1.0
2013-03-12,19.38,19.4375,19.26,19.28,476895,19.38,19.4375,19.26,19.28,476895,0.0,1.0
2013-03-13,19.61,19.71,19.535,19.55,749899,19.61,19.71,19.535,19.55,749899,0.0,1.0
2013-03-14,19.46,19.68,19.39,19.67,599616,19.46,19.68,19.39,19.67,599616,0.0,1.0
2013-03-15,19.3,19.34,19.22,19.23,699316,19.3,19.34,19.22,19.23,699316,0.0,1.0
2013-03-18,19.68,19.71,19.49,19.69,1443860,19.68,19.71,19.49,19.69,1443860,0.0,1.0
2013-03-19,19.8,19.94,19.6,19.65,2369171,19.8,19.94,19.6,19.65,2369171,0.0,1.0
2013-03-20,19.64,19.675,19.53,19.59,1305933,19.64,19.675,19.53,19.59,1305933,0.0,1.0
2013-03-21,19.78,19.823,19.65,19.77,1695930,19.78,19.823,19.65,19.77,1695930,0.0,1.0
2013-03-22,19.51,19.66,19.44,19.63,795147,19.51,19.66,19.44,19.63,795147,0.0,1.0
2013-03-25,19.9,19.97,19.631,19.64,1557073,19.9,19.97,19.631,19.64,1557073,0.0,1.0
2013-03-26,19.89,19.97,19.8,19.89,1189626,19.89,19.97,19.8,19.89,1189626,0.0,1.0
2013-03-27,20.16,20.22,20.1,20.17,936074,20.16,20.22,20.1,20.17,936074,0.0,1.0
2013-03-28,20.0,20.04,19.93,20.04,695586,20.0,20.04,19.93,20.04,695586,0.0,1.0
2013-04-01,19.92,20.03,19.86,20.01,408997,19.92,20.03,19.86,20.01,408997,0.0,1.0
2013-04-02,20.02,20.04,19.94,20.02,668564,20.02,20.04,19.94,20.02,668564,0.0,1.0
2013-04-03,19.91,19.98,19.87,19.97,474186,19.91,19.98,19.87,19.97,474186,0.0,1.0
2013-04-04,19.63,20.1,19.5903,20.09,1362375,19.63,20.1,19.5903,20.09,1362375,0.0,1.0
2013-04-05,19.42,19.47,19.32,19.45,881255,19.42,19.47,19.32,19.45,881255,0.0,1.0
2013-04-08,19.44,19.47,19.362,19.38,415980,19.44,19.47,19.362,19.38,415980,0.0,1.0
2013-04-09,19.2,19.341,19.13,19.26,859038,19.2,19.341,19.13,19.26,859038,0.0,1.0
2013-04-10,19.25,19.28,19.16,19.18,710326,19.25,19.28,19.16,19.18,710326,0.0,1.0
2013-04-11,19.14,19.19,19.03,19.17,1094881,19.14,19.19,19.03,19.17,1094881,0.0,1.0
2013-04-12,19.14,19.23,19.12,19.2,498596,19.14,19.23,19.12,19.2,498596,0.0,1.0
2013-04-15,19.345,19.35,19.16,19.17,1245844,19.345,19.35,19.16,19.17,1245844,0.0,1.0
2013-04-16,18.9,19.11,18.85,19.06,1300713,18.9,19.11,18.85,19.06,1300713,0.0,1.0
2013-04-17,19.33,19.4199,19.0,19.0,1491609,19.33,19.4199,19.0,19.0,1491609,0.0,1.0
2013-04-18,19.28,19.35,19.14,19.26,511378,19.28,19.35,19.14,19.26,511378,0.0,1.0
2013-04-19,19.25,19.27,19.051,19.17,659407,19.25,19.27,19.051,19.17,659407,0.0,1.0
2013-04-22,19.24,19.38,19.229,19.36,427641,19.24,19.38,19.229,19.36,427641,0.0,1.0
2013-04-23,19.44,19.47,19.3433,19.44,1422951,19.44,19.47,19.3433,19.44,1422951,0.0,1.0
2013-04-24,19.38,19.5092,19.345,19.47,558742,19.38,19.5092,19.345,19.47,558742,0.0,1.0
2013-04-25,19.41,19.46,19.32,19.32,538861,19.41,19.46,19.32,19.32,538861,0.0,1.0
2013-04-26,19.32,19.401,19.31,19.38,385550,19.32,19.401,19.31,19.38,385550,0.0,1.0
2013-04-29,19.13,19.18,19.08,19.18,322766,19.13,19.18,19.08,19.18,322766,0.0,1.0
2013-04-30,18.92,19.11,18.87,19.11,887592,18.92,19.11,18.87,19.11,887592,0.0,1.0
2013-05-01,18.88,18.91,18.77,18.8,617143,18.88,18.91,18.77,18.8,617143,0.0,1.0
2013-05-02,19.22,19.29,19.13,19.19,621645,19.22,19.29,19.13,19.19,621645,0.0,1.0
2013-05-03,19.06,19.21,18.95,19.21,518267,19.06,19.21,18.95,19.21,518267,0.0,1.0
2013-05-06,19.19,19.2401,19.081,19.1,331908,19.19,19.2401,19.081,19.1,331908,0.0,1.0
2013-05-07,19.17,19.19,19.04,19.04,282716,19.17,19.19,19.04,19.04,282716,0.0,1.0
2013-05-08,18.95,18.9584,18.8416,18.92,1369218,18.95,18.9584,18.8416,18.92,1369218,0.0,1.0
2013-05-09,19.29,19.36,19.06,19.06,1228330,19.29,19.36,19.06,19.06,1228330,0.0,1.0
2013-05-10,19.43,19.59,19.36,19.37,1032713,19.43,19.59,19.36,19.37,1032713,0.0,1.0
2013-05-13,19.48,19.5,19.4,19.45,547821,19.48,19.5,19.4,19.45,547821,0.0,1.0
2013-05-14,19.59,19.6,19.41,19.49,997109,19.59,19.6,19.41,19.49,997109,0.0,1.0
2013-05-15,19.76,19.85,19.74,19.81,995268,19.76,19.85,19.74,19.81,995268,0.0,1.0
2013-05-16,19.76,19.78,19.61,19.71,643131,19.76,19.78,19.61,19.71,643131,0.0,1.0
2013-05-17,19.9199,20.01,19.88,19.98,587184,19.9199,20.01,19.88,19.98,587184,0.0,1.0
2013-05-20,19.72,19.87,19.683,19.86,520546,19.72,19.87,19.683,19.86,520546,0.0,1.0
2013-05-21,19.67,19.8599,19.6,19.79,442821,19.67,19.8599,19.6,19.79,442821,0.0,1.0
2013-05-22,19.82,19.89,19.3901,19.58,1263414,19.82,19.89,19.3901,19.58,1263414,0.0,1.0
2013-05-23,19.58,19.7,19.52,19.66,816000,19.58,19.7,19.52,19.66,816000,0.0,1.0
2013-05-24,19.59,19.6581,19.501,19.58,519183,19.59,19.6581,19.501,19.58,519183,0.0,1.0
2013-05-28,19.8,19.83,19.6119,19.64,1127110,19.8,19.83,19.6119,19.64,1127110,0.0,1.0
2013-05-29,19.55,19.6184,19.47,19.58,789522,19.55,19.6184,19.47,19.58,789522,0.0,1.0
2013-05-30,19.26,19.315,19.19,19.3,1539341,19.26,19.315,19.19,19.3,1539341,0.0,1.0
2013-05-31,19.39,19.54,19.37,19.42,720560,19.39,19.54,19.37,19.42,720560,0.0,1.0
2013-06-03,19.16,19.509,19.0519,19.44,992976,19.16,19.509,19.0519,19.44,992976,0.0,1.0
2013-06-04,19.12,19.24,19.11,19.17,1083318,19.12,19.24,19.11,19.17,1083318,0.0,1.0
2013-06-05,19.11,19.18,19.0716,19.17,357672,19.11,19.18,19.0716,19.17,357672,0.0,1.0
2013-06-06,18.66,18.979,18.47,18.97,3281375,18.66,18.979,18.47,18.97,3281375,0.0,1.0
2013-06-07,18.73,18.79,18.67,18.75,738529,18.73,18.79,18.67,18.75,738529,0.0,1.0
2013-06-10,18.61,18.82,18.59,18.81,338704,18.61,18.82,18.59,18.81,338704,0.0,1.0
2013-06-11,18.45,18.62,18.45,18.62,1467239,18.45,18.62,18.45,18.62,1467239,0.0,1.0
2013-06-12,18.4,18.5001,18.3225,18.48,534148,18.4,18.5001,18.3225,18.48,534148,0.0,1.0
2013-06-13,18.32,18.5499,18.28,18.48,854700,18.32,18.5499,18.28,18.48,854700,0.0,1.0
2013-06-14,18.35,18.5,18.35,18.47,377519,18.35,18.5,18.35,18.47,377519,0.0,1.0
2013-06-17,18.27,18.41,18.27,18.35,371187,18.27,18.41,18.27,18.35,371187,0.0,1.0
2013-06-18,18.22,18.34,18.17,18.32,644509,18.22,18.34,18.17,18.32,644509,0.0,1.0
2013-06-19,18.53,18.59,18.19,18.24,1383196,18.53,18.59,18.19,18.24,1383196,0.0,1.0
2013-06-20,18.72,18.87,18.66,18.72,1347515,18.72,18.87,18.66,18.72,1347515,0.0,1.0
2013-06-21,18.97,19.041,18.83,18.87,1109747,18.97,19.041,18.83,18.87,1109747,0.0,1.0
2013-06-24,18.98,19.13,18.9201,19.12,1447186,18.98,19.13,18.9201,19.12,1447186,0.0,1.0
2013-06-25,19.04,19.14,19.02,19.03,979357,19.04,19.14,19.02,19.03,979357,0.0,1.0
2013-06-26,19.31,19.379,19.2,19.23,822954,19.31,19.379,19.2,19.23,822954,0.0,1.0
2013-06-27,19.22,19.33,19.17,19.24,1258681,19.22,19.33,19.17,19.24,1258681,0.0,1.0
2013-06-28,19.29,19.36,19.14,19.15,951885,19.29,19.36,19.14,19.15,951885,0.0,1.0
2013-07-01,19.14,19.29,19.13,19.23,660636,19.14,19.29,19.13,19.23,660636,0.0,1.0
2013-07-02,19.4,19.44,19.221,19.33,913472,19.4,19.44,19.221,19.33,913472,0.0,1.0
2013-07-03,19.29,19.45,19.25,19.45,877082,19.29,19.45,19.25,19.45,877082,0.0,1.0
2013-07-05,19.83,19.87,19.76,19.8,1165809,19.83,19.87,19.76,19.8,1165809,0.0,1.0
2013-07-08,19.71,19.76,19.68,19.75,495146,19.71,19.76,19.68,19.75,495146,0.0,1.0
2013-07-09,19.96,20.07,19.73,19.74,1354525,19.96,20.07,19.73,19.74,1354525,0.0,1.0
2013-07-10,19.65,19.879,19.46,19.85,1420066,19.65,19.879,19.46,19.85,1420066,0.0,1.0
2013-07-11,19.0,19.26,18.92,19.19,1826887,19.0,19.26,18.92,19.19,1826887,0.0,1.0
2013-07-12,19.08,19.255,19.03,19.24,823642,19.08,19.255,19.03,19.24,823642,0.0,1.0
2013-07-15,19.09,19.21,19.07,19.15,928602,19.09,19.21,19.07,19.15,928602,0.0,1.0
2013-07-16,18.79,18.97,18.78,18.94,608277,18.79,18.97,18.78,18.94,608277,0.0,1.0
2013-07-17,18.93,19.02,18.81,18.81,901380,18.93,19.02,18.81,18.81,901380,0.0,1.0
2013-07-18,18.97,19.09,18.93,19.03,623950,18.97,19.09,18.93,19.03,623950,0.0,1.0
2013-07-19,18.86,18.97,18.83,18.94,291567,18.86,18.97,18.83,18.94,291567,0.0,1.0
2013-07-22,18.74,18.7675,18.6501,18.76,970153,18.74,18.7675,18.6501,18.76,970153,0.0,1.0
2013-07-23,18.62,18.7599,18.59,18.74,539239,18.62,18.7599,18.59,18.74,539239,0.0,1.0
2013-07-24,18.71,18.76,18.58,18.65,864319,18.71,18.76,18.58,18.65,864319,0.0,1.0
2013-07-25,18.45,18.66,18.45,18.66,769322,18.45,18.66,18.45,18.66,769322,0.0,1.0
2013-07-26,18.47,18.54,18.43,18.5,452366,18.47,18.54,18.43,18.5,452366,0.0,1.0
2013-07-29,18.52,18.58,18.5,18.54,525780,18.52,18.58,18.5,18.54,525780,0.0,1.0
2013-07-30,18.53,18.6,18.4396,18.45,313345,18.53,18.6,18.4396,18.45,313345,0.0,1.0
2013-07-31,18.39,18.65,18.29,18.6,1355823,18.39,18.65,18.29,18.6,1355823,0.0,1.0
2013-08-01,18.67,18.7,18.51,18.53,1946351,18.67,18.7,18.51,18.53,1946351,0.0,1.0
2013-08-02,18.45,18.54,18.43,18.54,707748,18.45,18.54,18.43,18.54,707748,0.0,1.0
2013-08-05,18.53,18.59,18.501,18.55,342083,18.53,18.59,18.501,18.55,342083,0.0,1.0
2013-08-06,18.37,18.46,18.3401,18.42,822235,18.37,18.46,18.3401,18.42,822235,0.0,1.0
2013-08-07,18.3,18.42,18.29,18.39,741839,18.3,18.42,18.29,18.39,741839,0.0,1.0
2013-08-08,18.17,18.25,18.12,18.24,1438758,18.17,18.25,18.12,18.24,1438758,0.0,1.0
2013-08-09,18.27,18.31,18.22,18.24,423631,18.27,18.31,18.22,18.24,423631,0.0,1.0
2013-08-12,18.39,18.45,18.37,18.44,294595,18.39,18.45,18.37,18.44,294595,0.0,1.0
2013-08-13,18.48,18.58,18.48,18.51,645340,18.48,18.58,18.48,18.51,645340,0.0,1.0
2013-08-14,18.5,18.55,18.47,18.51,463929,18.5,18.55,18.47,18.51,463929,0.0,1.0
2013-08-15,18.25,18.65,18.22,18.59,1157008,18.25,18.65,18.22,18.59,1157008,0.0,1.0
2013-08-16,18.3,18.36,18.18,18.2,580996,18.3,18.36,18.18,18.2,580996,0.0,1.0
2013-08-19,18.3,18.3,18.23,18.23,297442,18.3,18.3,18.23,18.23,297442,0.0,1.0
2013-08-20,18.05,18.08,17.97,18.03,1322096,18.05,18.08,17.97,18.03,1322096,0.0,1.0
2013-08-21,18.22,18.28,18.14,18.16,907254,18.22,18.28,18.14,18.16,907254,0.0,1.0
2013-08-22,18.22,18.32,18.19,18.29,267908,18.22,18.32,18.19,18.29,267908,0.0,1.0
2013-08-23,18.15,18.2601,18.0819,18.26,859943,18.15,18.2601,18.0819,18.26,859943,0.0,1.0
2013-08-26,18.18,18.22,18.15,18.16,208328,18.18,18.22,18.15,18.16,208328,0.0,1.0
2013-08-27,18.13,18.2,18.12,18.2,484849,18.13,18.2,18.12,18.2,484849,0.0,1.0
2013-08-28,18.28,18.37,18.2499,18.25,512641,18.28,18.37,18.2499,18.25,512641,0.0,1.0
2013-08-29,18.55,18.6099,18.53,18.55,550764,18.55,18.6099,18.53,18.55,550764,0.0,1.0
2013-08-30,18.63,18.73,18.6001,18.63,434216,18.63,18.73,18.6001,18.63,434216,0.0,1.0
2013-09-03,18.74,18.83,18.72,18.73,374643,18.74,18.83,18.72,18.73,374643,0.0,1.0
2013-09-04,18.64,18.76,18.61,18.75,419229,18.64,18.76,18.61,18.75,419229,0.0,1.0
2013-09-05,18.88,18.9071,18.73,18.75,448499,18.88,18.9071,18.73,18.75,448499,0.0,1.0
2013-09-06,18.72,18.83,18.69,18.81,477334,18.72,18.83,18.69,18.81,477334,0.0,1.0
2013-09-09,18.48,18.6199,18.415,18.61,539670,18.48,18.6199,18.415,18.61,539670,0.0,1.0
2013-09-10,18.45,18.5,18.435,18.49,465659,18.45,18.5,18.435,18.49,465659,0.0,1.0
2013-09-11,18.32,18.47,18.3024,18.47,317998,18.32,18.47,18.3024,18.47,317998,0.0,1.0
2013-09-12,18.38,18.4599,18.31,18.44,263356,18.38,18.4599,18.31,18.44,263356,0.0,1.0
2013-09-13,18.35,18.4826,18.349,18.38,516509,18.35,18.4826,18.349,18.38,516509,0.0,1.0
2013-09-16,18.25,18.29,18.16,18.17,482428,18.25,18.29,18.16,18.17,482428,0.0,1.0
2013-09-17,18.2,18.27,18.2,18.21,439628,18.2,18.27,18.2,18.21,439628,0.0,1.0
2013-09-18,17.78,18.2563,17.78,18.23,1403644,17.78,18.2563,17.78,18.23,1403644,0.0,1.0
2013-09-19,17.75,17.791,17.65,17.68,1229777,17.75,17.791,17.65,17.68,1229777,0.0,1.0
2013-09-20,17.75,17.82,17.72,17.74,717447,17.75,17.82,17.72,17.74,717447,0.0,1.0
2013-09-23,17.84,17.87,17.78,17.8,907979,17.84,17.87,17.78,17.8,907979,0.0,1.0
2013-09-24,17.89,17.9,17.83,17.88,499451,17.89,17.9,17.83,17.88,499451,0.0,1.0
2013-09-25,17.74,17.825,17.72,17.82,550541,17.74,17.825,17.72,17.82,550541,0.0,1.0
2013-09-26,17.85,17.88,17.78,17.83,695077,17.85,17.88,17.78,17.83,695077,0.0,1.0
2013-09-27,17.75,17.78,17.64,17.7,827496,17.75,17.78,17.64,17.7,827496,0.0,1.0
2013-09-30,17.75,17.76,17.69,17.71,500449,17.75,17.76,17.69,17.71,500449,0.0,1.0
2013-10-01,17.72,17.76,17.65,17.66,373597,17.72,17.76,17.65,17.66,373597,0.0,1.0
2013-10-02,17.5869,17.6,17.52,17.56,785052,17.5869,17.6,17.52,17.56,785052,0.0,1.0
2013-10-03,17.48,17.58,17.43,17.56,987431,17.48,17.58,17.43,17.56,987431,0.0,1.0
2013-10-04,17.655,17.691,17.5301,17.58,534052,17.655,17.691,17.5301,17.58,534052,0.0,1.0
2013-10-07,17.61,17.68,17.5823,17.63,411184,17.61,17.68,17.5823,17.63,411184,0.0,1.0
2013-10-08,17.6,17.63,17.5273,17.58,371930,17.6,17.63,17.5273,17.58,371930,0.0,1.0
2013-10-09,17.74,17.82,17.73,17.78,506473,17.74,17.82,17.73,17.78,506473,0.0,1.0
2013-10-10,17.73,17.789,17.69,17.76,298867,17.73,17.789,17.69,17.76,298867,0.0,1.0
2013-10-11,17.67,17.74,17.6,17.64,1068552,17.67,17.74,17.6,17.64,1068552,0.0,1.0
2013-10-14,17.625,17.63,17.55,17.56,363495,17.625,17.63,17.55,17.56,363495,0.0,1.0
2013-10-15,17.755,17.84,17.72,17.82,375019,17.755,17.84,17.72,17.82,375019,0.0,1.0
2013-10-16,17.725,17.87,17.66,17.66,812545,17.725,17.87,17.66,17.66,812545,0.0,1.0
2013-10-17,17.33,17.39,17.32,17.38,1146649,17.33,17.39,17.32,17.38,1146649,0.0,1.0
2013-10-18,17.315,17.35,17.28,17.34,722656,17.315,17.35,17.28,17.34,722656,0.0,1.0
2013-10-21,17.32,17.38,17.3,17.37,272044,17.32,17.38,17.3,17.37,272044,0.0,1.0
2013-10-22,17.06,17.19,17.03,17.19,1329533,17.06,17.19,17.03,17.19,1329533,0.0,1.0
2013-10-23,17.07,17.1,17.03,17.09,592216,17.07,17.1,17.03,17.09,592216,0.0,1.0
2013-10-24,17.01,17.04,16.97,16.99,603436,17.01,17.04,16.97,16.99,603436,0.0,1.0
2013-10-25,16.99,17.05,16.98,17.04,405944,16.99,17.05,16.98,17.04,405944,0.0,1.0
2013-10-28,17.06,17.08,17.0,17.07,697804,17.06,17.08,17.0,17.07,697804,0.0,1.0
2013-10-29,17.165,17.18,16.99,17.09,1053445,17.165,17.18,16.99,17.09,1053445,0.0,1.0
2013-10-30,17.2,17.27,17.05,17.14,779079,17.2,17.27,17.05,17.14,779079,0.0,1.0
2013-10-31,17.59,17.59,17.36,17.39,1124114,17.59,17.59,17.36,17.39,1124114,0.0,1.0
2013-11-01,17.81,17.83,17.75,17.77,1873266,17.81,17.83,17.75,17.77,1873266,0.0,1.0
2013-11-04,17.71,17.78,17.7001,17.77,351311,17.71,17.78,17.7001,17.77,351311,0.0,1.0
2013-11-05,17.84,17.9,17.81,17.85,559982,17.84,17.9,17.81,17.85,559982,0.0,1.0
2013-11-06,17.72,17.7399,17.6404,17.73,376294,17.72,17.7399,17.6404,17.73,376294,0.0,1.0
2013-11-07,17.98,18.158,17.91,18.13,1535051,17.98,18.158,17.91,18.13,1535051,0.0,1.0
2013-11-08,18.14,18.24,18.11,18.11,1330361,18.14,18.24,18.11,18.11,1330361,0.0,1.0
2013-11-11,18.0,18.04,17.98,18.02,505349,18.0,18.04,17.98,18.02,505349,0.0,1.0
2013-11-12,17.92,17.96,17.871,17.94,577007,17.92,17.96,17.871,17.94,577007,0.0,1.0
2013-11-13,17.85,18.0499,17.84,17.93,440752,17.85,18.0499,17.84,17.93,440752,0.0,1.0
2013-11-14,17.86,17.93,17.79,17.9,907801,17.86,17.93,17.79,17.9,907801,0.0,1.0
2013-11-15,17.77,17.84,17.7512,17.78,518736,17.77,17.84,17.7512,17.78,518736,0.0,1.0
2013-11-18,17.745,17.7651,17.64,17.66,670069,17.745,17.7651,17.64,17.66,670069,0.0,1.0
2013-11-19,17.65,17.77,17.63,17.74,500233,17.65,17.77,17.63,17.74,500233,0.0,1.0
2013-11-20,17.94,17.98,17.64,17.66,1778899,17.94,17.98,17.64,17.66,1778899,0.0,1.0
2013-11-21,17.84,17.91,17.81,17.86,1055075,17.84,17.91,17.81,17.86,1055075,0.0,1.0
2013-11-22,17.62,17.73,17.61,17.69,599346,17.62,17.73,17.61,17.69,599346,0.0,1.0
2013-11-25,17.69,17.771,17.69,17.75,405350,17.69,17.771,17.69,17.75,405350,0.0,1.0
2013-11-26,17.57,17.681,17.552,17.66,390140,17.57,17.681,17.552,17.66,390140,0.0,1.0
2013-11-27,17.54,17.59,17.49,17.53,551264,17.54,17.59,17.49,17.53,551264,0.0,1.0
2013-11-29,17.53,17.53,17.44,17.44,461408,17.53,17.53,17.44,17.44,461408,0.0,1.0
2013-12-02,17.63,17.67,17.59,17.62,554582,17.63,17.67,17.59,17.62,554582,0.0,1.0
2013-12-03,17.51,17.56,17.43,17.53,537951,17.51,17.56,17.43,17.53,537951,0.0,1.0
2013-12-04,17.52,17.67,17.46,17.67,491504,17.52,17.67,17.46,17.67,491504,0.0,1.0
2013-12-05,17.3,17.42,17.2801,17.39,537517,17.3,17.42,17.2801,17.39,537517,0.0,1.0
2013-12-06,17.21,17.3,17.21,17.29,592813,17.21,17.3,17.21,17.29,592813,0.0,1.0
2013-12-09,17.12,17.18,17.101,17.16,834797,17.12,17.18,17.101,17.16,834797,0.0,1.0
2013-12-10,17.05,17.07,16.9851,17.05,663708,17.05,17.07,16.9851,17.05,663708,0.0,1.0
2013-12-11,17.01,17.06,16.94,16.98,804398,17.01,17.06,16.94,16.98,804398,0.0,1.0
2013-12-12,17.09,17.121,17.025,17.03,573889,17.09,17.121,17.025,17.03,573889,0.0,1.0
2013-12-13,17.12,17.1882,17.12,17.14,251554,17.12,17.1882,17.12,17.14,251554,0.0,1.0
2013-12-16,17.06,17.25,17.01,17.11,608437,17.06,17.25,17.01,17.11,608437,0.0,1.0
2013-12-17,17.06,17.16,17.0347,17.11,429375,17.06,17.16,17.0347,17.11,429375,0.0,1.0
2013-12-18,17.24,17.28,16.95,17.09,1002292,17.24,17.28,16.95,17.09,1002292,0.0,1.0
2013-12-19,17.31,17.34,17.27,17.28,785767,17.31,17.34,17.27,17.28,785767,0.0,1.0
2013-12-20,17.25,17.35,17.2,17.33,1218237,17.25,17.35,17.2,17.33,1218237,0.0,1.0
2013-12-23,17.21,17.25,17.18,17.25,1243820,17.21,17.25,17.18,17.25,1243820,0.0,1.0
2013-12-24,17.26,17.32,17.259,17.3,579807,17.26,17.32,17.259,17.3,579807,0.0,1.0
2013-12-26,17.22,17.3,17.21,17.26,254931,17.22,17.3,17.21,17.26,254931,0.0,1.0
2013-12-27,17.11,17.12,16.93,16.95,779556,17.11,17.12,16.93,16.95,779556,0.0,1.0
2013-12-30,16.93,16.98,16.9,16.97,860608,16.93,16.98,16.9,16.97,860608,0.0,1.0
2013-12-31,17.06,17.09,16.97,17.01,732535,17.06,17.09,16.97,17.01,732535,0.0,1.0
2014-01-02,17.3,17.37,17.26,17.32,594492,17.3,17.37,17.26,17.32,594492,0.0,1.0
2014-01-03,17.49,17.5,17.41,17.41,484509,17.49,17.5,17.41,17.41,484509,0.0,1.0
2014-01-06,17.36,17.43,17.3101,17.42,593524,17.36,17.43,17.3101,17.42,593524,0.0,1.0
2014-01-07,17.41,17.46,17.35,17.39,697729,17.41,17.46,17.35,17.39,697729,0.0,1.0
2014-01-08,17.5,17.57,17.4,17.44,1057381,17.5,17.57,17.4,17.44,1057381,0.0,1.0
2014-01-09,17.43,17.5351,17.42,17.52,825704,17.43,17.5351,17.42,17.52,825704,0.0,1.0
2014-01-10,17.27,17.36,17.22,17.36,1152912,17.27,17.36,17.22,17.36,1152912,0.0,1.0
2014-01-13,17.24,17.3351,17.23,17.32,617442,17.24,17.3351,17.23,17.32,617442,0.0,1.0
2014-01-14,17.22,17.27,17.21,17.25,619364,17.22,17.27,17.21,17.25,619364,0.0,1.0
2014-01-15,17.42,17.49,17.42,17.43,1119475,17.42,17.49,17.42,17.43,1119475,0.0,1.0
2014-01-16,17.4,17.48,17.32,17.34,1393808,17.4,17.48,17.32,17.34,1393808,0.0,1.0
2014-01-17,17.64,17.65,17.47,17.5,1230375,17.64,17.65,17.47,17.5,1230375,0.0,1.0
2014-01-21,17.545,17.62,17.52,17.6,613126,17.545,17.62,17.52,17.6,613126,0.0,1.0
2014-01-22,17.56,17.59,17.502,17.53,619059,17.56,17.59,17.502,17.53,619059,0.0,1.0
2014-01-23,17.18,17.29,17.17,17.29,1996607,17.18,17.29,17.17,17.29,1996607,0.0,1.0
2014-01-24,17.25,17.25,17.18,17.2,822190,17.25,17.25,17.18,17.2,822190,0.0,1.0
2014-01-27,17.23,17.28,17.22,17.24,613693,17.23,17.28,17.22,17.24,613693,0.0,1.0
2014-01-28,17.24,17.29,17.2,17.25,298847,17.24,17.29,17.2,17.25,298847,0.0,1.0
2014-01-29,17.29,17.32,17.2249,17.24,1025079,17.29,17.32,17.2249,17.24,1025079,0.0,1.0
2014-01-30,17.55,17.57,17.44,17.48,639627,17.55,17.57,17.44,17.48,639627,0.0,1.0
2014-01-31,17.7,17.74,17.6349,17.67,970594,17.7,17.74,17.6349,17.67,970594,0.0,1.0
2014-02-03,17.6,17.72,17.58,17.69,1176826,17.6,17.72,17.58,17.69,1176826,0.0,1.0
2014-02-04,17.62,17.69,17.61,17.64,561754,17.62,17.69,17.61,17.64,561754,0.0,1.0
2014-02-05,17.58,17.67,17.55,17.64,627437,17.58,17.67,17.55,17.64,627437,0.0,1.0
2014-02-06,17.44,17.45,17.37,17.41,692551,17.44,17.45,17.37,17.41,692551,0.0,1.0
2014-02-07,17.31,17.45,17.3001,17.45,773926,17.31,17.45,17.3001,17.45,773926,0.0,1.0
2014-02-10,17.28,17.34,17.28,17.32,372883,17.28,17.34,17.28,17.32,372883,0.0,1.0
2014-02-11,17.32,17.32,17.21,17.31,667687,17.32,17.32,17.21,17.31,667687,0.0,1.0
2014-02-12,17.42,17.5,17.42,17.5,541845,17.42,17.5,17.42,17.5,541845,0.0,1.0
2014-02-13,17.205,17.25,17.19,17.23,518992,17.205,17.25,17.19,17.23,518992,0.0,1.0
2014-02-14,17.16,17.1999,17.15,17.16,424544,17.16,17.1999,17.15,17.16,424544,0.0,1.0
2014-02-18,17.01,17.03,16.99,17.0,461632,17.01,17.03,16.99,17.0,461632,0.0,1.0
2014-02-19,17.07,17.09,16.99,17.01,586943,17.07,17.09,16.99,17.01,586943,0.0,1.0
2014-02-20,17.11,17.188,17.09,17.12,448581,17.11,17.188,17.09,17.12,448581,0.0,1.0
2014-02-21,17.05,17.11,17.01,17.1,443906,17.05,17.11,17.01,17.1,443906,0.0,1.0
2014-02-24,17.07,17.13,17.03,17.09,433454,17.07,17.13,17.03,17.09,433454,0.0,1.0
2014-02-25,17.04,17.11,16.99,17.01,418350,17.04,17.11,16.99,17.01,418350,0.0,1.0
2014-02-26,17.19,17.25,17.16,17.17,661803,17.19,17.25,17.16,17.17,661803,0.0,1.0
2014-02-27,17.12,17.22,17.09,17.21,401620,17.12,17.22,17.09,17.21,401620,0.0,1.0
2014-02-28,16.9,16.98,16.84,16.9,703781,16.9,16.98,16.84,16.9,703781,0.0,1.0
2014-03-03,17.06,17.08,16.94,16.96,1020294,17.06,17.08,16.94,16.96,1020294,0.0,1.0
2014-03-04,17.05,17.08,16.99,17.02,770961,17.05,17.08,16.99,17.02,770961,0.0,1.0
2014-03-05,17.06,17.12,17.0246,17.1,975615,17.06,17.12,17.0246,17.1,975615,0.0,1.0
2014-03-06,16.74,16.83,16.7,16.83,1273869,16.74,16.83,16.7,16.83,1273869,0.0,1.0
2014-03-07,16.71,16.74,16.6901,16.73,511419,16.71,16.74,16.6901,16.73,511419,0.0,1.0
2014-03-10,16.72,16.74,16.6749,16.7,277328,16.72,16.74,16.6749,16.7,277328,0.0,1.0
2014-03-11,16.73,16.76,16.7,16.75,346245,16.73,16.76,16.7,16.75,346245,0.0,1.0
2014-03-12,16.62,16.6899,16.61,16.66,425053,16.62,16.6899,16.61,16.66,425053,0.0,1.0
2014-03-13,16.74,16.77,16.5,16.53,1207477,16.74,16.77,16.5,16.53,1207477,0.0,1.0
2014-03-14,16.63,16.68,16.55,16.67,944851,16.63,16.68,16.55,16.67,944851,0.0,1.0
2014-03-17,16.59,16.63,16.522,16.62,431980,16.59,16.63,16.522,16.62,431980,0.0,1.0
2014-03-18,16.56,16.68,16.56,16.63,1135556,16.56,16.68,16.56,16.63,1135556,0.0,1.0
2014-03-19,16.81,16.859,16.58,16.59,1098644,16.81,16.859,16.58,16.59,1098644,0.0,1.0
2014-03-20,16.94,17.0,16.905,16.95,772680,16.94,17.0,16.905,16.95,772680,0.0,1.0
2014-03-21,16.88,16.929,16.85,16.92,225635,16.88,16.929,16.85,16.92,225635,0.0,1.0
2014-03-24,16.78,16.96,16.69,16.94,899514,16.78,16.96,16.69,16.94,899514,0.0,1.0
2014-03-25,16.82,17.0,16.77,16.9,1008740,16.82,17.0,16.77,16.9,1008740,0.0,1.0
2014-03-26,16.89,16.93,16.85,16.91,793132,16.89,16.93,16.85,16.91,793132,0.0,1.0
2014-03-27,17.01,17.04,16.93,16.95,763237,17.01,17.04,16.93,16.95,763237,0.0,1.0
2014-03-28,16.98,17.02,16.95,16.97,448277,16.98,17.02,16.95,16.97,448277,0.0,1.0
2014-03-31,16.93,16.95,16.85,16.9,932624,16.93,16.95,16.85,16.9,932624,0.0,1.0
2014-04-01,16.87,16.8984,16.84,16.86,536808,16.87,16.8984,16.84,16.86,536808,0.0,1.0
2014-04-02,16.97,16.99,16.8996,16.92,485958,16.97,16.99,16.8996,16.92,485958,0.0,1.0
2014-04-03,17.08,17.1199,17.05,17.06,714006,17.08,17.1199,17.05,17.06,714006,0.0,1.0
2014-04-04,17.09,17.17,17.0644,17.11,785430,17.09,17.17,17.0644,17.11,785430,0.0,1.0
2014-04-07,16.99,17.08,16.99,17.04,309656,16.99,17.08,16.99,17.04,309656,0.0,1.0
2014-04-08,16.86,16.8985,16.831,16.84,393452,16.86,16.8985,16.831,16.84,393452,0.0,1.0
2014-04-09,16.73,16.86,16.73,16.84,527192,16.73,16.86,16.73,16.84,527192,0.0,1.0
2014-04-10,16.66,16.7399,16.62,16.71,1189754,16.66,16.7399,16.62,16.71,1189754,0.0,1.0
2014-04-11,16.67,16.68,16.62,16.68,293462,16.67,16.68,16.62,16.68,293462,0.0,1.0
2014-04-14,16.83,16.83,16.79,16.81,702199,16.83,16.83,16.79,16.81,702199,0.0,1.0
2014-04-15,16.83,16.8699,16.78,16.84,604904,16.83,16.8699,16.78,16.84,604904,0.0,1.0
2014-04-16,16.82,16.85,16.76,16.76,390042,16.82,16.85,16.76,16.76,390042,0.0,1.0
2014-04-17,16.8,16.82,16.7301,16.74,270096,16.8,16.82,16.7301,16.74,270096,0.0,1.0
2014-04-21,16.88,16.8896,16.8001,16.84,523605,16.88,16.8896,16.8001,16.84,523605,0.0,1.0
2014-04-22,16.84,16.88,16.8,16.8,225842,16.84,16.88,16.8,16.8,225842,0.0,1.0
2014-04-23,16.81,16.82,16.7401,16.79,265624,16.81,16.82,16.7401,16.79,265624,0.0,1.0
2014-04-24,16.78,16.85,16.77,16.85,272708,16.78,16.85,16.77,16.85,272708,0.0,1.0
2014-04-25,16.76,16.79,16.74,16.79,255696,16.76,16.79,16.74,16.79,255696,0.0,1.0
2014-04-28,16.72,16.75,16.68,16.7,320910,16.72,16.75,16.68,16.7,320910,0.0,1.0
2014-04-29,16.82,16.83,16.75,16.75,393163,16.82,16.83,16.75,16.75,393163,0.0,1.0
2014-04-30,16.69,16.71,16.66,16.69,687024,16.69,16.71,16.66,16.69,687024,0.0,1.0
2014-05-01,16.68,16.699,16.66,16.68,365999,16.68,16.699,16.66,16.68,365999,0.0,1.0
2014-05-02,16.67,16.82,16.641,16.8,337473,16.67,16.82,16.641,16.8,337473,0.0,1.0
2014-05-05,16.66,16.67,16.63,16.65,223268,16.66,16.67,16.63,16.65,223268,0.0,1.0
2014-05-06,16.53,16.5599,16.51,16.51,393685,16.53,16.5599,16.51,16.51,393685,0.0,1.0
2014-05-07,16.58,16.58,16.5,16.53,628583,16.58,16.58,16.5,16.53,628583,0.0,1.0
2014-05-08,16.74,16.74,16.61,16.62,630138,16.74,16.74,16.61,16.62,630138,0.0,1.0
2014-05-09,16.94,16.97,16.84,16.84,721158,16.94,16.97,16.84,16.84,721158,0.0,1.0
2014-05-12,16.95,16.95,16.9,16.9,373939,16.95,16.95,16.9,16.9,373939,0.0,1.0
2014-05-13,17.08,17.11,17.0,17.02,573259,17.08,17.11,17.0,17.02,573259,0.0,1.0
2014-05-14,17.06,17.0799,17.03,17.07,360372,17.06,17.0799,17.03,17.07,360372,0.0,1.0
2014-05-15,17.07,17.16,17.0,17.14,554568,17.07,17.16,17.0,17.14,554568,0.0,1.0
2014-05-16,17.07,17.09,17.03,17.06,643408,17.07,17.09,17.03,17.06,643408,0.0,1.0
2014-05-19,20.89,21.04,20.79,21.01,725753,20.89,21.04,20.79,21.01,725753,0.0,1.0
2014-05-20,17.09,17.11,17.0601,17.07,663544,17.09,17.11,17.0601,17.07,663544,0.0,1.0
2014-05-21,17.12,17.24,17.11,17.19,648815,17.12,17.24,17.11,17.19,648815,0.0,1.0
2014-05-22,17.195,17.2199,17.17,17.2,456568,17.195,17.2199,17.17,17.2,456568,0.0,1.0
2014-05-23,17.26,17.27,17.22,17.25,372868,17.26,17.27,17.22,17.25,372868,0.0,1.0
2014-05-27,17.25,17.3,17.22,17.24,570225,17.25,17.3,17.22,17.24,570225,0.0,1.0
2014-05-28,17.34,17.35,17.31,17.31,1000695,17.34,17.35,17.31,17.31,1000695,0.0,1.0
2014-05-29,17.31,17.349,17.26,17.34,564995,17.31,17.349,17.26,17.34,564995,0.0,1.0
2014-05-30,17.23,17.28,17.19,17.25,464164,17.23,17.28,17.19,17.25,464164,0.0,1.0
2014-06-02,17.34,17.35,17.2601,17.3,483473,17.34,17.35,17.2601,17.3,483473,0.0,1.0
2014-06-03,17.27,17.27,17.21,17.23,489434,17.27,17.27,17.21,17.23,489434,0.0,1.0
2014-06-04,17.33,17.33,17.26,17.26,585960,17.33,17.33,17.26,17.26,585960,0.0,1.0
2014-06-05,17.16,17.44,17.14,17.41,1692670,17.16,17.44,17.14,17.41,1692670,0.0,1.0
2014-06-06,17.21,17.26,17.1801,17.2,474381,17.21,17.26,17.1801,17.2,474381,0.0,1.0
2014-06-09,17.35,17.36,17.32,17.35,372932,17.35,17.36,17.32,17.35,372932,0.0,1.0
2014-06-10,17.46,17.48,17.43,17.45,460297,17.46,17.48,17.43,17.45,460297,0.0,1.0
2014-06-11,17.48,17.5,17.444,17.46,481033,17.48,17.5,17.444,17.46,481033,0.0,1.0
2014-06-12,17.39,17.4799,17.37,17.46,471192,17.39,17.4799,17.37,17.46,471192,0.0,1.0
2014-06-13,17.45,17.5099,17.4351,17.46,370850,17.45,17.5099,17.4351,17.46,370850,0.0,1.0
2014-06-16,17.39,17.43,17.35,17.42,532320,17.39,17.43,17.35,17.42,532320,0.0,1.0
2014-06-17,17.46,17.4699,17.43,17.44,444843,17.46,17.4699,17.43,17.44,444843,0.0,1.0
2014-06-18,17.34,17.44,17.311,17.38,633403,17.34,17.44,17.311,17.38,633403,0.0,1.0
2014-06-19,17.28,17.3,17.2,17.24,855977,17.28,17.3,17.2,17.24,855977,0.0,1.0
2014-06-20,17.31,17.37,17.3,17.36,219979,17.31,17.37,17.3,17.36,219979,0.0,1.0
2014-06-23,17.29,17.35,17.28,17.32,263174,17.29,17.35,17.28,17.32,263174,0.0,1.0
2014-06-24,17.29,17.34,17.24,17.26,380237,17.29,17.34,17.24,17.26,380237,0.0,1.0
2014-06-25,17.22,17.23,17.18,17.19,258322,17.22,17.23,17.18,17.19,258322,0.0,1.0
2014-06-26,17.28,17.3599,17.25,17.3,159391,17.28,17.3599,17.25,17.3,159391,0.0,1.0
2014-06-27,17.17,17.24,17.17,17.24,266785,17.17,17.24,17.17,17.24,266785,0.0,1.0
2014-06-30,17.05,17.15,17.0436,17.13,460919,17.05,17.15,17.0436,17.13,460919,0.0,1.0
2014-07-01,17.1,17.1,17.03,17.08,318442,17.1,17.1,17.03,17.08,318442,0.0,1.0
2014-07-02,17.17,17.18,17.14,17.17,275047,17.17,17.18,17.14,17.17,275047,0.0,1.0
2014-07-03,17.29,17.29,17.24,17.26,268354,17.29,17.29,17.24,17.26,268354,0.0,1.0
2014-07-07,17.27,17.31,17.27,17.3,270750,17.27,17.31,17.27,17.3,270750,0.0,1.0
2014-07-08,17.26,17.3,17.25,17.29,236103,17.26,17.3,17.25,17.29,236103,0.0,1.0
2014-07-09,17.17,17.28,17.17,17.27,556270,17.17,17.28,17.17,17.27,556270,0.0,1.0
2014-07-10,17.26,17.32,17.26,17.27,483943,17.26,17.32,17.26,17.27,483943,0.0,1.0
2014-07-11,17.27,17.3,17.27,17.29,257707,17.27,17.3,17.27,17.29,257707,0.0,1.0
2014-07-14,17.23,17.2626,17.19,17.23,344750,17.23,17.2626,17.19,17.23,344750,0.0,1.0
2014-07-15,17.38,17.38,17.26,17.27,634301,17.38,17.38,17.26,17.27,634301,0.0,1.0
2014-07-16,17.49,17.49,17.44,17.45,549279,17.49,17.49,17.44,17.45,549279,0.0,1.0
2014-07-17,17.48,17.5,17.46,17.47,421472,17.48,17.5,17.46,17.47,421472,0.0,1.0
2014-07-18,17.47,17.55,17.4601,17.54,600893,17.47,17.55,17.4601,17.54,600893,0.0,1.0
2014-07-21,17.48,17.5,17.47,17.49,290900,17.48,17.5,17.47,17.49,290900,0.0,1.0
2014-07-22,17.63,17.64,17.6,17.61,497767,17.63,17.64,17.6,17.61,497767,0.0,1.0
2014-07-23,17.65,17.6501,17.6101,17.62,324447,17.65,17.6501,17.6101,17.62,324447,0.0,1.0
2014-07-24,17.64,17.65,17.61,17.64,285354,17.64,17.65,17.61,17.64,285354,0.0,1.0
2014-07-25,17.73,17.74,17.68,17.7,430680,17.73,17.74,17.68,17.7,430680,0.0,1.0
2014-07-28,17.72,17.72,17.68,17.7,469284,17.72,17.72,17.68,17.7,469284,0.0,1.0
2014-07-29,17.78,17.7853,17.7409,17.77,315950,17.78,17.7853,17.7409,17.77,315950,0.0,1.0
2014-07-30,17.82,17.8899,17.79,17.85,721384,17.82,17.8899,17.79,17.85,721384,0.0,1.0
2014-07-31,17.82,17.86,17.8,17.84,583956,17.82,17.86,17.8,17.84,583956,0.0,1.0
2014-08-01,17.74,17.78,17.68,17.75,656755,17.74,17.78,17.68,17.75,656755,0.0,1.0
2014-08-04,17.75,17.77,17.73,17.75,473242,17.75,17.77,17.73,17.75,473242,0.0,1.0
2014-08-05,17.87,17.9,17.82,17.82,452786,17.87,17.9,17.82,17.82,452786,0.0,1.0
2014-08-06,17.84,17.94,17.8301,17.92,448103,17.84,17.94,17.8301,17.92,448103,0.0,1.0
2014-08-07,17.89,17.96,17.88,17.9,427869,17.89,17.96,17.88,17.9,427869,0.0,1.0
2014-08-08,17.76,17.83,17.7,17.83,464303,17.76,17.83,17.7,17.83,464303,0.0,1.0
2014-08-11,17.84,17.84,17.82,17.82,304875,17.84,17.84,17.82,17.82,304875,0.0,1.0
2014-08-12,17.88,17.94,17.87,17.92,569220,17.88,17.94,17.87,17.92,569220,0.0,1.0
2014-08-13,17.89,17.91,17.81,17.82,515771,17.89,17.91,17.81,17.82,515771,0.0,1.0
2014-08-14,17.87,17.9,17.78,17.82,387791,17.87,17.9,17.78,17.82,387791,0.0,1.0
2014-08-15,17.81,17.84,17.769,17.82,424128,17.81,17.84,17.769,17.82,424128,0.0,1.0
2014-08-18,17.89,17.91,17.83,17.83,1029033,17.89,17.91,17.83,17.83,1029033,0.0,1.0
2014-08-19,17.99,18.02,17.98,17.99,455725,17.99,18.02,17.98,17.99,455725,0.0,1.0
2014-08-20,18.16,18.17,18.06,18.08,699719,18.16,18.17,18.06,18.08,699719,0.0,1.0
2014-08-21,18.11,18.15,18.08,18.15,619290,18.11,18.15,18.08,18.15,619290,0.0,1.0
2014-08-22,18.21,18.27,18.1,18.13,1269148,18.21,18.27,18.1,18.13,1269148,0.0,1.0
2014-08-25,18.35,18.36,18.31,18.34,653254,18.35,18.36,18.31,18.34,653254,0.0,1.0
2014-08-26,18.41,18.42,18.3,18.32,489391,18.41,18.42,18.3,18.32,489391,0.0,1.0
2014-08-27,18.34,18.4185,18.3,18.37,850521,18.34,18.4185,18.3,18.37,850521,0.0,1.0
2014-08-28,18.36,18.44,18.36,18.41,567705,18.36,18.44,18.36,18.41,567705,0.0,1.0
2014-08-29,18.5,18.5,18.35,18.38,957864,18.5,18.5,18.35,18.38,957864,0.0,1.0
2014-09-02,18.53,18.56,18.5,18.53,751597,18.53,18.56,18.5,18.53,751597,0.0,1.0
2014-09-03,18.46,18.5,18.46,18.48,584237,18.46,18.5,18.46,18.48,584237,0.0,1.0
2014-09-04,19.03,19.09,18.79,18.8,2761190,19.03,19.09,18.79,18.8,2761190,0.0,1.0
2014-09-05,19.0,19.03,18.925,18.97,876355,19.0,19.03,18.925,18.97,876355,0.0,1.0
2014-09-08,19.17,19.21,19.01,19.05,1157247,19.17,19.21,19.01,19.05,1157247,0.0,1.0
2014-09-09,19.01,19.22,18.99,19.22,1075883,19.01,19.22,18.99,19.22,1075883,0.0,1.0
2014-09-10,19.12,19.21,19.064,19.16,840199,19.12,19.21,19.064,19.16,840199,0.0,1.0
2014-09-11,19.12,19.12,19.0101,19.03,708011,19.12,19.12,19.0101,19.03,708011,0.0,1.0
2014-09-12,19.02,19.14,18.92,19.09,1054413,19.02,19.14,18.92,19.09,1054413,0.0,1.0
2014-09-15,19.04,19.08,19.0067,19.07,516750,19.04,19.08,19.0067,19.07,516750,0.0,1.0
2014-09-16,18.98,19.05,18.88,19.02,703405,18.98,19.05,18.88,19.02,703405,0.0,1.0
2014-09-17,19.24,19.29,18.96,18.99,1691313,19.24,19.29,18.96,18.99,1691313,0.0,1.0
2014-09-18,19.1,19.2,19.08,19.19,641429,19.1,19.2,19.08,19.19,641429,0.0,1.0
2014-09-19,19.33,19.36,19.26,19.26,737228,19.33,19.36,19.26,19.26,737228,0.0,1.0
2014-09-22,19.3,19.4,19.29,19.31,2240303,19.3,19.4,19.29,19.31,2240303,0.0,1.0
2014-09-23,19.27,19.31,19.16,19.19,1042612,19.27,19.31,19.16,19.19,1042612,0.0,1.0
2014-09-24,19.51,19.53,19.4501,19.46,1212792,19.51,19.53,19.4501,19.46,1212792,0.0,1.0
2014-09-25,19.62,19.72,19.57,19.71,1037451,19.62,19.72,19.57,19.71,1037451,0.0,1.0
2014-09-26,19.81,19.83,19.69,19.7,867642,19.81,19.83,19.69,19.7,867642,0.0,1.0
2014-09-29,19.78,19.82,19.7101,19.76,958592,19.78,19.82,19.7101,19.76,958592,0.0,1.0
2014-09-30,19.96,20.089,19.95,20.06,1113214,19.96,20.089,19.95,20.06,1113214,0.0,1.0
2014-10-01,20.02,20.1,19.94,20.05,1308348,20.02,20.1,19.94,20.05,1308348,0.0,1.0
2014-10-02,19.86,19.99,19.75,19.82,1486740,19.86,19.99,19.75,19.82,1486740,0.0,1.0
2014-10-03,20.35,20.38,20.27,20.3,1236566,20.35,20.38,20.27,20.3,1236566,0.0,1.0
2014-10-06,19.91,20.23,19.8,20.22,1661616,19.91,20.23,19.8,20.22,1661616,0.0,1.0
2014-10-07,19.84,19.9899,19.78,19.89,1186081,19.84,19.9899,19.78,19.89,1186081,0.0,1.0
2014-10-08,19.61,19.88,19.5701,19.84,1557433,19.61,19.88,19.5701,19.84,1557433,0.0,1.0
2014-10-09,19.78,19.8399,19.63,19.71,1198514,19.78,19.8399,19.63,19.71,1198514,0.0,1.0
2014-10-10,19.99,20.0154,19.88,19.89,857306,19.99,20.0154,19.88,19.89,857306,0.0,1.0
2014-10-13,19.76,19.8264,19.73,19.74,924705,19.76,19.8264,19.73,19.74,924705,0.0,1.0
2014-10-14,19.85,19.9,19.786,19.86,1086964,19.85,19.9,19.786,19.86,1086964,0.0,1.0
2014-10-15,19.37,19.57,19.11,19.44,2258175,19.37,19.57,19.11,19.44,2258175,0.0,1.0
2014-10-16,19.53,19.57,19.42,19.44,1370461,19.53,19.57,19.42,19.44,1370461,0.0,1.0
2014-10-17,19.53,19.57,19.42,19.44,1370461,19.53,19.57,19.42,19.44,1370461,0.0,1.0
2014-10-20,19.4,19.54,19.3501,19.52,763048,19.4,19.54,19.3501,19.52,763048,0.0,1.0
2014-10-21,19.65,19.66,19.56,19.58,934058,19.65,19.66,19.56,19.58,934058,0.0,1.0
2014-10-22,19.88,19.9,19.76,19.8,1638838,19.88,19.9,19.76,19.8,1638838,0.0,1.0
2014-10-23,19.85,19.93,19.82,19.86,1161715,19.85,19.93,19.82,19.86,1161715,0.0,1.0
2014-10-24,19.8,19.8315,19.7231,19.76,728499,19.8,19.8315,19.7231,19.76,728499,0.0,1.0
2014-10-27,19.69,19.765,19.63,19.75,570101,19.69,19.765,19.63,19.75,570101,0.0,1.0
2014-10-28,19.58,19.63,19.54,19.55,881589,19.58,19.63,19.54,19.55,881589,0.0,1.0
2014-10-29,19.89,19.91,19.48,19.57,1589908,19.89,19.91,19.48,19.57,1589908,0.0,1.0
2014-10-30,20.39,20.45,20.34,20.42,1239144,20.39,20.45,20.34,20.42,1239144,0.0,1.0
2014-10-31,20.25,20.36,20.181,20.33,2577724,20.25,20.36,20.181,20.33,2577724,0.0,1.0
2014-11-03,20.35,20.42,20.31,20.33,1587346,20.35,20.42,20.31,20.33,1587346,0.0,1.0
2014-11-04,20.19,20.31,20.08,20.3,1041567,20.19,20.31,20.08,20.3,1041567,0.0,1.0
2014-11-05,20.39,20.46,20.34,20.39,1002526,20.39,20.46,20.34,20.39,1002526,0.0,1.0
2014-11-06,20.74,20.74,20.49,20.58,1711903,20.74,20.74,20.49,20.58,1711903,0.0,1.0
2014-11-07,20.45,20.75,20.41,20.75,1442287,20.45,20.75,20.41,20.75,1442287,0.0,1.0
2014-11-10,20.57,20.59,20.39,20.4,1095799,20.57,20.59,20.39,20.4,1095799,0.0,1.0
2014-11-11,20.38,20.6,20.311,20.56,1291452,20.38,20.6,20.311,20.56,1291452,0.0,1.0
2014-11-12,20.52,20.57,20.36,20.43,1002554,20.52,20.57,20.36,20.43,1002554,0.0,1.0
2014-11-13,20.39,20.45,20.34,20.42,1239644,20.39,20.45,20.34,20.42,1239644,0.0,1.0
2014-11-14,20.21,20.61,20.16,20.56,1886057,20.21,20.61,20.16,20.56,1886057,0.0,1.0
2014-11-17,20.47,20.49,20.36,20.38,747166,20.47,20.49,20.36,20.38,747166,0.0,1.0
2014-11-18,20.19,20.296,20.16,20.24,779577,20.19,20.296,20.16,20.24,779577,0.0,1.0
2014-11-19,20.17,20.23,20.0,20.15,1475903,20.17,20.23,20.0,20.15,1475903,0.0,1.0
2014-11-20,20.16,20.24,20.08,20.12,842223,20.16,20.24,20.08,20.12,842223,0.0,1.0
2014-11-21,20.64,20.7,20.52,20.58,1463953,20.64,20.7,20.52,20.58,1463953,0.0,1.0
2014-11-24,20.47,20.59,20.47,20.58,741881,20.47,20.59,20.47,20.58,741881,0.0,1.0
2014-11-25,20.38,20.54,20.3301,20.52,848364,20.38,20.54,20.3301,20.52,848364,0.0,1.0
2014-11-26,20.27,20.3399,20.19,20.31,811408,20.27,20.3399,20.19,20.31,811408,0.0,1.0
2014-11-28,20.49,20.53,20.33,20.34,735294,20.49,20.53,20.33,20.34,735294,0.0,1.0
2014-12-01,20.37,20.38,20.26,20.33,1006424,20.37,20.38,20.26,20.33,1006424,0.0,1.0
2014-12-02,20.67,20.69,20.56,20.57,979544,20.67,20.69,20.56,20.57,979544,0.0,1.0
2014-12-03,20.9,20.9399,20.85,20.9,1616068,20.9,20.9399,20.85,20.9,1616068,0.0,1.0
2014-12-04,20.66,20.74,20.42,20.66,2506856,20.66,20.74,20.42,20.66,2506856,0.0,1.0
2014-12-05,20.98,21.03,20.91,20.93,1321892,20.98,21.03,20.91,20.93,1321892,0.0,1.0
2014-12-08,20.89,21.04,20.79,21.01,725753,20.89,21.04,20.79,21.01,725753,0.0,1.0
2014-12-09,20.68,20.71,20.436,20.63,1382789,20.68,20.71,20.436,20.63,1382789,0.0,1.0
2014-12-10,20.44,20.6368,20.44,20.62,1028648,20.44,20.6368,20.44,20.62,1028648,0.0,1.0
2014-12-11,20.6301,20.7,20.5741,20.59,720551,20.6301,20.7,20.5741,20.59,720551,0.0,1.0
2014-12-12,20.42,20.48,20.31,20.37,723005,20.42,20.48,20.31,20.37,723005,0.0,1.0
2014-12-15,20.48,20.53,20.34,20.47,1367626,20.48,20.53,20.34,20.47,1367626,0.0,1.0
2014-12-16,20.2,20.3254,20.15,20.17,876234,20.2,20.3254,20.15,20.17,876234,0.0,1.0
2014-12-17,20.78,20.8399,20.35,20.38,1826417,20.78,20.8399,20.35,20.38,1826417,0.0,1.0
2014-12-18,20.95,21.0154,20.91,20.97,573299,20.95,21.0154,20.91,20.97,573299,0.0,1.0
2014-12-19,21.17,21.17,20.91,20.97,949193,21.17,21.17,20.91,20.97,949193,0.0,1.0
2014-12-22,21.15,21.19,21.03,21.04,484944,21.15,21.19,21.03,21.04,484944,0.0,1.0
2014-12-23,21.34,21.37,21.28,21.3,617476,21.34,21.37,21.28,21.3,617476,0.0,1.0
2014-12-24,21.285,21.3,21.25,21.26,196370,21.285,21.3,21.25,21.26,196370,0.0,1.0
2014-12-26,21.33,21.35,21.3001,21.31,237435,21.33,21.35,21.3001,21.31,237435,0.0,1.0
2014-12-29,21.41,21.45,21.221,21.25,452490,21.41,21.45,21.221,21.25,452490,0.0,1.0
2014-12-30,21.39,21.4166,21.31,21.35,298880,21.39,21.4166,21.31,21.35,298880,0.0,1.0
2014-12-31,21.61,21.61,21.48,21.5,598220,21.61,21.61,21.48,21.5,598220,0.0,1.0
2015-01-02,21.95,21.95,21.8401,21.88,1196233,21.95,21.95,21.8401,21.88,1196233,0.0,1.0
2015-01-05,22.19,22.289,22.13,22.27,1637754,22.19,22.289,22.13,22.27,1637754,0.0,1.0
2015-01-06,22.33,22.3654,22.11,22.35,1537711,22.33,22.3654,22.11,22.35,1537711,0.0,1.0
2015-01-07,22.56,22.685,22.471,22.64,1844331,22.56,22.685,22.471,22.64,1844331,0.0,1.0
2015-01-08,22.73,22.8,22.62,22.75,1335914,22.73,22.8,22.62,22.75,1335914,0.0,1.0
2015-01-09,22.51,22.798,22.51,22.78,1609744,22.51,22.798,22.51,22.78,1609744,0.0,1.0
2015-01-12,22.54,22.65,22.51,22.62,1104089,22.54,22.65,22.51,22.62,1104089,0.0,1.0
2015-01-13,22.79,22.86,22.7,22.8,1421781,22.79,22.86,22.7,22.8,1421781,0.0,1.0
2015-01-14,22.72,22.79,22.6301,22.66,1076277,22.72,22.79,22.6301,22.66,1076277,0.0,1.0
2015-01-15,23.38,23.58,23.17,23.18,2685297,23.38,23.58,23.17,23.18,2685297,0.0,1.0
2015-01-16,23.59,24.02,23.5,23.68,2874649,23.59,24.02,23.5,23.68,2874649,0.0,1.0
2015-01-20,23.65,23.7,23.49,23.51,2017388,23.65,23.7,23.49,23.51,2017388,0.0,1.0
2015-01-21,23.49,23.605,23.12,23.33,3234948,23.49,23.605,23.12,23.33,3234948,0.0,1.0
2015-01-22,24.44,24.469,23.79,23.93,3755230,24.44,24.469,23.79,23.93,3755230,0.0,1.0
2015-01-23,25.09,25.1,24.735,25.05,3564779,25.09,25.1,24.735,25.05,3564779,0.0,1.0
2015-01-26,24.85,24.91,24.69,24.88,2139086,24.85,24.91,24.69,24.88,2139086,0.0,1.0
2015-01-27,24.3201,24.52,24.13,24.38,2186983,24.3201,24.52,24.13,24.38,2186983,0.0,1.0
2015-01-28,24.7,24.74,24.36,24.49,1608590,24.7,24.74,24.36,24.49,1608590,0.0,1.0
2015-01-29,24.57,24.7546,24.37,24.51,1780953,24.57,24.7546,24.37,24.51,1780953,0.0,1.0
2015-01-30,24.66,24.75,24.56,24.6,1081162,24.66,24.75,24.56,24.6,1081162,0.0,1.0
2015-02-02,24.51,24.6,24.39,24.6,1311170,24.51,24.6,24.39,24.6,1311170,0.0,1.0
2015-02-03,23.85,24.14,23.649,24.08,3127963,23.85,24.14,23.649,24.08,3127963,0.0,1.0
2015-02-04,24.25,24.28,24.011,24.06,1613591,24.25,24.28,24.011,24.06,1613591,0.0,1.0
2015-02-05,23.84,24.13,23.7801,24.07,1540919,23.84,24.13,23.7801,24.07,1540919,0.0,1.0
2015-02-06,24.54,24.56,24.37,24.44,975173,24.54,24.56,24.37,24.44,975173,0.0,1.0
2015-02-09,24.51,24.59,24.38,24.59,579584,24.51,24.59,24.38,24.59,579584,0.0,1.0
2015-02-10,24.55,24.62,24.5,24.61,527033,24.55,24.62,24.5,24.61,527033,0.0,1.0
2015-02-11,24.65,24.699,24.5518,24.57,631340,24.65,24.699,24.5518,24.57,631340,0.0,1.0
2015-02-12,24.13,24.4,24.08,24.4,900920,24.13,24.4,24.08,24.4,900920,0.0,1.0
2015-02-13,24.16,24.2399,24.06,24.16,533243,24.16,24.2399,24.06,24.16,533243,0.0,1.0
2015-02-17,24.09,24.25,24.07,24.12,639933,24.09,24.25,24.07,24.12,639933,0.0,1.0
2015-02-18,24.18,24.4499,24.13,24.26,979687,24.18,24.4499,24.13,24.26,979687,0.0,1.0
2015-02-19,24.34,24.35,24.2,24.27,378176,24.34,24.35,24.2,24.27,378176,0.0,1.0
2015-02-20,24.26,24.65,24.05,24.62,1582520,24.26,24.65,24.05,24.62,1582520,0.0,1.0
2015-02-23,24.45,24.52,24.35,24.49,657363,24.45,24.52,24.35,24.49,657363,0.0,1.0
2015-02-24,24.41,24.64,24.35,24.47,1028944,24.41,24.64,24.35,24.47,1028944,0.0,1.0
2015-02-25,24.31,24.415,24.31,24.39,425022,24.31,24.415,24.31,24.39,425022,0.0,1.0
2015-02-26,25.01,25.09,24.81,24.82,1200944,25.01,25.09,24.81,24.82,1200944,0.0,1.0
2015-02-27,25.06,25.13,24.905,25.01,735048,25.06,25.13,24.905,25.01,735048,0.0,1.0
2015-03-02,25.1,25.13,24.88,24.91,485846,25.1,25.13,24.88,24.91,485846,0.0,1.0
2015-03-03,25.13,25.14,24.94,25.1,586391,25.13,25.14,24.94,25.1,586391,0.0,1.0
2015-03-04,25.59,25.64,25.34,25.34,1382351,25.59,25.64,25.34,25.34,1382351,0.0,1.0
2015-03-05,25.81,25.99,25.69,25.75,1556621,25.81,25.99,25.69,25.75,1556621,0.0,1.0
2015-03-06,26.63,26.669,26.45,26.51,1542366,26.63,26.669,26.45,26.51,1542366,0.0,1.0
2015-03-09,26.59,26.68,26.5139,26.56,603183,26.59,26.68,26.5139,26.56,603183,0.0,1.0
2015-03-10,27.38,27.41,26.91,27.11,2491047,27.38,27.41,26.91,27.11,2491047,0.0,1.0
2015-03-11,28.21,28.35,27.8499,27.96,2835366,28.21,28.35,27.8499,27.96,2835366,0.0,1.0
2015-03-12,27.77,27.9201,27.63,27.79,1724747,27.77,27.9201,27.63,27.79,1724747,0.0,1.0
2015-03-13,28.52,28.58,27.9953,28.01,1934249,28.52,28.58,27.9953,28.01,1934249,0.0,1.0
2015-03-16,27.98,28.19,27.73,28.12,3567792,27.98,28.19,27.73,28.12,3567792,0.0,1.0
2015-03-17,27.9,27.9,27.56,27.67,1926576,27.9,27.9,27.56,27.67,1926576,0.0,1.0
2015-03-18,26.59,27.84,26.59,27.78,3410976,26.59,27.84,26.59,27.78,3410976,0.0,1.0
2015-03-19,27.55,27.6854,27.32,27.4,1731296,27.55,27.6854,27.32,27.4,1731296,0.0,1.0
2015-03-20,26.67,26.9699,26.3,26.76,2616094,26.67,26.9699,26.3,26.76,2616094,0.0,1.0
2015-03-23,25.93,26.3099,25.88,26.1,2094968,25.93,26.3099,25.88,26.1,2094968,0.0,1.0
2015-03-24,26.11,26.26,26.01,26.04,1071771,26.11,26.26,26.01,26.04,1071771,0.0,1.0
2015-03-25,25.91,25.98,25.7805,25.84,1118096,25.91,25.98,25.7805,25.84,1118096,0.0,1.0
2015-03-26,26.3,26.43,25.7947,25.82,1345570,26.3,26.43,25.7947,25.82,1345570,0.0,1.0
2015-03-27,26.22,26.42,25.99,26.31,1723492,26.22,26.42,25.99,26.31,1723492,0.0,1.0
2015-03-30,26.62,26.65,26.39,26.49,1013755,26.62,26.65,26.39,26.49,1013755,0.0,1.0
2015-03-31,26.95,27.08,26.835,27.0,1500594,26.95,27.08,26.835,27.0,1500594,0.0,1.0
2015-04-01,26.9,27.06,26.72,26.83,835706,26.9,27.06,26.72,26.83,835706,0.0,1.0
2015-04-02,26.3,26.4,26.1601,26.35,2010715,26.3,26.4,26.1601,26.35,2010715,0.0,1.0
2015-04-06,25.99,26.13,25.53,25.64,2616813,25.99,26.13,25.53,25.64,2616813,0.0,1.0
2015-04-07,26.59,26.59,26.26,26.4,1035721,26.59,26.59,26.26,26.4,1035721,0.0,1.0
2015-04-08,26.76,26.82,26.37,26.37,1266009,26.76,26.82,26.37,26.37,1266009,0.0,1.0
2015-04-09,27.38,27.47,26.93,26.93,979430,27.38,27.47,26.93,26.93,979430,0.0,1.0
2015-04-10,27.62,27.75,27.48,27.62,785487,27.62,27.75,27.48,27.62,785487,0.0,1.0
2015-04-13,27.78,27.88,27.66,27.77,965097,27.78,27.88,27.66,27.77,965097,0.0,1.0
2015-04-14,27.43,27.43,27.1,27.31,1334941,27.43,27.43,27.1,27.31,1334941,0.0,1.0
2015-04-15,27.21,27.73,27.14,27.36,1351480,27.21,27.73,27.14,27.36,1351480,0.0,1.0
2015-04-16,26.78,27.22,26.55,26.99,989027,26.78,27.22,26.55,26.99,989027,0.0,1.0
2015-04-17,26.56,26.87,26.525,26.83,593957,26.56,26.87,26.525,26.83,593957,0.0,1.0
2015-04-20,26.93,27.0,26.7901,26.94,490909,26.93,27.0,26.7901,26.94,490909,0.0,1.0
2015-04-21,26.96,27.2065,26.7246,27.16,599414,26.96,27.2065,26.7246,27.16,599414,0.0,1.0
2015-04-22,26.99,27.05,26.9,26.95,360824,26.99,27.05,26.9,26.95,360824,0.0,1.0
2015-04-23,26.5,26.9599,26.41,26.9,903359,26.5,26.9599,26.41,26.9,903359,0.0,1.0
2015-04-24,26.3,26.599,26.245,26.34,948717,26.3,26.599,26.245,26.34,948717,0.0,1.0
2015-04-27,26.18,26.3946,26.01,26.35,917095,26.18,26.3946,26.01,26.35,917095,0.0,1.0
2015-04-28,25.78,26.015,25.7,26.0,1052880,25.78,26.015,25.7,26.0,1052880,0.0,1.0
2015-04-29,25.14,25.43,24.79,25.37,3266204,25.14,25.43,24.79,25.37,3266204,0.0,1.0
2015-04-30,24.6,25.11,24.44,25.08,1802520,24.6,25.11,24.44,25.08,1802520,0.0,1.0
2015-05-01,24.69,24.83,24.3399,24.47,1306008,24.69,24.83,24.3399,24.47,1306008,0.0,1.0
2015-05-04,24.94,25.03,24.84,24.84,1061848,24.94,25.03,24.84,24.84,1061848,0.0,1.0
2015-05-05,24.75,25.08,24.63,24.96,1151820,24.75,25.08,24.63,24.96,1151820,0.0,1.0
2015-05-06,24.07,24.36,23.97,24.33,1759359,24.07,24.36,23.97,24.33,1759359,0.0,1.0
2015-05-07,24.4,24.53,24.28,24.33,1665244,24.4,24.53,24.28,24.33,1665244,0.0,1.0
2015-05-08,24.67,24.77,24.46,24.5,1068004,24.67,24.77,24.46,24.5,1068004,0.0,1.0
2015-05-11,24.91,25.0,24.82,24.96,966156,24.91,25.0,24.82,24.96,966156,0.0,1.0
2015-05-12,24.635,24.65,24.4,24.55,1093124,24.635,24.65,24.4,24.55,1093124,0.0,1.0
2015-05-13,24.06,24.217,23.9,24.19,1289730,24.06,24.217,23.9,24.19,1289730,0.0,1.0
2015-05-14,23.78,24.07,23.76,23.76,1758101,23.78,24.07,23.76,23.76,1758101,0.0,1.0
2015-05-15,23.635,24.09,23.55,24.05,1630916,23.635,24.09,23.55,24.05,1630916,0.0,1.0
2015-05-18,24.21,24.24,23.9,23.9,2066550,24.21,24.24,23.9,23.9,2066550,0.0,1.0
2015-05-19,24.88,25.01,24.81,24.94,2060336,24.88,25.01,24.81,24.94,2060336,0.0,1.0
2015-05-20,25.06,25.23,24.91,25.08,1798659,25.06,25.23,24.91,25.08,1798659,0.0,1.0
2015-05-21,25.04,25.07,24.92,25.04,701038,25.04,25.07,24.92,25.04,701038,0.0,1.0
2015-05-22,25.52,25.54,25.36,25.36,1248433,25.52,25.54,25.36,25.36,1248433,0.0,1.0
2015-05-26,26.15,26.19,25.92,26.0,1600763,26.15,26.19,25.92,26.0,1600763,0.0,1.0
2015-05-27,26.0,26.35,25.96,26.33,1220811,26.0,26.35,25.96,26.33,1220811,0.0,1.0
2015-05-28,25.8,26.14,25.73,26.02,1004068,25.8,26.14,25.73,26.02,1004068,0.0,1.0
2015-05-29,25.62,25.74,25.5,25.68,713590,25.62,25.74,25.5,25.68,713590,0.0,1.0
2015-06-01,25.9,26.0599,25.64,25.69,829801,25.9,26.0599,25.64,25.69,829801,0.0,1.0
2015-06-02,24.84,25.0294,24.6301,25.0,1855434,24.84,25.0294,24.6301,25.0,1855434,0.0,1.0
2015-06-03,24.25,24.73,24.22,24.73,1648567,24.25,24.73,24.22,24.73,1648567,0.0,1.0
2015-06-04,24.41,24.47,24.075,24.34,800744,24.41,24.47,24.075,24.34,800744,0.0,1.0
2015-06-05,24.96,25.23,24.86,25.18,1397925,24.96,25.23,24.86,25.18,1397925,0.0,1.0
2015-06-08,24.18,24.63,24.141,24.57,1093243,24.18,24.63,24.141,24.57,1093243,0.0,1.0
2015-06-09,24.24,24.45,24.1603,24.35,1116822,24.24,24.45,24.1603,24.35,1116822,0.0,1.0
2015-06-10,24.0,24.22,23.9099,23.96,1663654,24.0,24.22,23.9099,23.96,1663654,0.0,1.0
2015-06-11,24.25,24.53,24.23,24.46,1060633,24.25,24.53,24.23,24.46,1060633,0.0,1.0
2015-06-12,24.31,24.5,24.14,24.44,956942,24.31,24.5,24.14,24.44,956942,0.0,1.0
2015-06-15,24.19,24.48,24.14,24.48,747403,24.19,24.48,24.14,24.48,747403,0.0,1.0
2015-06-16,24.38,24.48,24.319,24.39,662664,24.38,24.48,24.319,24.39,662664,0.0,1.0
2015-06-17,23.94,24.5199,23.865,24.24,1476073,23.94,24.5199,23.865,24.24,1476073,0.0,1.0
2015-06-18,23.8,23.94,23.55,23.68,2542956,23.8,23.94,23.55,23.68,2542956,0.0,1.0
2015-06-19,23.91,24.01,23.83,23.99,725339,23.91,24.01,23.83,23.99,725339,0.0,1.0
2015-06-22,23.96,24.01,23.65,23.86,936963,23.96,24.01,23.65,23.86,936963,0.0,1.0
2015-06-23,24.67,24.77,24.5399,24.73,1590246,24.67,24.77,24.5399,24.73,1590246,0.0,1.0
2015-06-24,24.53,24.65,24.43,24.64,664983,24.53,24.65,24.43,24.64,664983,0.0,1.0
2015-06-25,24.51,24.61,24.46,24.51,461547,24.51,24.61,24.46,24.51,461547,0.0,1.0
2015-06-26,24.66,24.82,24.53,24.63,564310,24.66,24.82,24.53,24.63,564310,0.0,1.0
2015-06-29,24.33,24.92,24.19,24.91,2628074,24.33,24.92,24.19,24.91,2628074,0.0,1.0
2015-06-30,24.75,24.9,24.48,24.5,1191165,24.75,24.9,24.48,24.5,1191165,0.0,1.0
2015-07-01,25.16,25.2052,24.92,25.0,1233701,25.16,25.2052,24.92,25.0,1233701,0.0,1.0
2015-07-02,25.01,25.0572,24.9,25.01,733970,25.01,25.0572,24.9,25.01,733970,0.0,1.0
2015-07-06,25.16,25.29,24.9999,25.28,1458332,25.16,25.29,24.9999,25.28,1458332,0.0,1.0
2015-07-07,25.32,25.7399,25.18,25.67,1546908,25.32,25.7399,25.18,25.67,1546908,0.0,1.0
2015-07-08,25.09,25.2824,24.99,25.12,928165,25.09,25.2824,24.99,25.12,928165,0.0,1.0
2015-07-09,25.29,25.43,25.08,25.16,845122,25.29,25.43,25.08,25.16,845122,0.0,1.0
2015-07-10,24.73,24.85,24.515,24.54,1682535,24.73,24.85,24.515,24.54,1682535,0.0,1.0
2015-07-13,25.38,25.4,25.135,25.15,765358,25.38,25.4,25.135,25.15,765358,0.0,1.0
2015-07-14,25.36,25.4,25.12,25.16,427546,25.36,25.4,25.12,25.16,427546,0.0,1.0
2015-07-15,25.6,25.7,25.5,25.53,1318434,25.6,25.7,25.5,25.53,1318434,0.0,1.0
2015-07-16,25.96,25.97,25.73,25.93,811011,25.96,25.97,25.73,25.93,811011,0.0,1.0
2015-07-17,26.11,26.12,25.97,25.97,635841,26.11,26.12,25.97,25.97,635841,0.0,1.0
2015-07-20,26.16,26.195,25.99,26.13,397363,26.16,26.195,25.99,26.13,397363,0.0,1.0
2015-07-21,25.66,25.98,25.505,25.97,1213928,25.66,25.98,25.505,25.97,1213928,0.0,1.0
2015-07-22,25.76,25.96,25.74,25.78,548412,25.76,25.96,25.74,25.78,548412,0.0,1.0
2015-07-23,25.39,25.55,25.29,25.53,636923,25.39,25.55,25.29,25.53,636923,0.0,1.0
2015-07-24,25.46,25.6299,25.4,25.56,670912,25.46,25.6299,25.4,25.56,670912,0.0,1.0
2015-07-27,24.91,24.96,24.76,24.93,1205452,24.91,24.96,24.76,24.93,1205452,0.0,1.0
2015-07-28,25.07,25.21,25.06,25.17,414292,25.07,25.21,25.06,25.17,414292,0.0,1.0
2015-07-29,25.43,25.5,24.99,25.18,893271,25.43,25.5,24.99,25.18,893271,0.0,1.0
2015-07-30,25.66,25.83,25.64,25.68,1017144,25.66,25.83,25.64,25.68,1017144,0.0,1.0
2015-07-31,25.43,25.51,24.82,24.89,1098128,25.43,25.51,24.82,24.89,1098128,0.0,1.0
2015-08-03,25.55,25.6,25.4,25.47,858234,25.55,25.6,25.4,25.47,858234,0.0,1.0
2015-08-04,25.85,25.88,25.41,25.51,1130510,25.85,25.88,25.41,25.51,1130510,0.0,1.0
2015-08-05,25.78,26.03,25.74,25.84,667837,25.78,26.03,25.74,25.84,667837,0.0,1.0
2015-08-06,25.65,25.83,25.6239,25.83,427510,25.65,25.83,25.6239,25.83,427510,0.0,1.0
2015-08-07,25.53,25.95,25.4201,25.92,864347,25.53,25.95,25.4201,25.92,864347,0.0,1.0
2015-08-10,25.27,25.56,25.13,25.55,692463,25.27,25.56,25.13,25.55,692463,0.0,1.0
2015-08-11,25.13,25.28,24.93,24.96,853363,25.13,25.28,24.93,24.96,853363,0.0,1.0
2015-08-12,24.53,24.61,24.3532,24.57,1393068,24.53,24.61,24.3532,24.57,1393068,0.0,1.0
2015-08-13,24.63,24.8901,24.6201,24.84,484075,24.63,24.8901,24.6201,24.84,484075,0.0,1.0
2015-08-14,24.84,24.87,24.62,24.73,537814,24.84,24.87,24.62,24.73,537814,0.0,1.0
2015-08-17,24.95,25.045,24.8,24.8,389618,24.95,25.045,24.8,24.8,389618,0.0,1.0
2015-08-18,25.175,25.23,25.1001,25.19,402369,25.175,25.23,25.1001,25.19,402369,0.0,1.0
2015-08-19,24.73,25.21,24.7,25.21,1174069,24.73,25.21,24.7,25.21,1174069,0.0,1.0
2015-08-20,24.34,24.61,24.3201,24.54,923660,24.34,24.61,24.3201,24.54,923660,0.0,1.0
2015-08-21,23.68,24.05,23.635,24.0,1449920,23.68,24.05,23.635,24.0,1449920,0.0,1.0
2015-08-24,22.71,23.04,22.26,22.38,4810349,22.71,23.04,22.26,22.38,4810349,0.0,1.0
2015-08-25,23.11,23.5,23.1,23.23,1283412,23.11,23.5,23.1,23.23,1283412,0.0,1.0
2015-08-26,23.75,23.805,23.35,23.63,1353442,23.75,23.805,23.35,23.63,1353442,0.0,1.0
2015-08-27,24.15,24.31,24.01,24.24,884174,24.15,24.31,24.01,24.24,884174,0.0,1.0
2015-08-28,24.4,24.51,24.1,24.15,727629,24.4,24.51,24.1,24.15,727629,0.0,1.0
2015-08-31,24.24,24.41,24.16,24.17,587899,24.24,24.41,24.16,24.17,587899,0.0,1.0
2015-09-01,23.9,24.17,23.84,24.04,797226,23.9,24.17,23.84,24.04,797226,0.0,1.0
2015-09-02,24.2,24.24,24.11,24.2,368064,24.2,24.24,24.11,24.2,368064,0.0,1.0
2015-09-03,24.65,24.8,24.53,24.63,593623,24.65,24.8,24.53,24.63,593623,0.0,1.0
2015-09-04,24.56,24.77,24.41,24.66,680920,24.56,24.77,24.41,24.66,680920,0.0,1.0
2015-09-08,24.31,24.4599,24.25,24.4,273313,24.31,24.4599,24.25,24.4,273313,0.0,1.0
2015-09-09,24.28,24.6,24.27,24.57,406640,24.28,24.6,24.27,24.57,406640,0.0,1.0
2015-09-10,23.96,24.32,23.9099,24.29,588276,23.96,24.32,23.9099,24.29,588276,0.0,1.0
2015-09-11,23.7,23.97,23.68,23.93,483224,23.7,23.97,23.68,23.93,483224,0.0,1.0
2015-09-14,23.785,23.95,23.78,23.87,241465,23.785,23.95,23.78,23.87,241465,0.0,1.0
2015-09-15,24.01,24.05,23.82,23.82,409936,24.01,24.05,23.82,23.82,409936,0.0,1.0
2015-09-16,23.94,24.009,23.8,24.0,379274,23.94,24.009,23.8,24.0,379274,0.0,1.0
2015-09-17,23.29,23.9,23.27,23.81,1114589,23.29,23.9,23.27,23.81,1114589,0.0,1.0
2015-09-18,23.92,23.97,23.36,23.39,901907,23.92,23.97,23.36,23.39,901907,0.0,1.0
2015-09-21,24.3,24.34,24.04,24.07,660702,24.3,24.34,24.04,24.07,660702,0.0,1.0
2015-09-22,24.56,24.64,24.47,24.47,668351,24.56,24.64,24.47,24.47,668351,0.0,1.0
2015-09-23,24.35,24.53,24.2099,24.46,722692,24.35,24.53,24.2099,24.46,722692,0.0,1.0
2015-09-24,24.16,24.19,23.85,24.01,686411,24.16,24.19,23.85,24.01,686411,0.0,1.0
2015-09-25,24.25,24.43,24.23,24.41,645800,24.25,24.43,24.23,24.41,645800,0.0,1.0
2015-09-28,24.13,24.46,24.07,24.46,1002665,24.13,24.46,24.07,24.46,1002665,0.0,1.0
2015-09-29,24.045,24.25,23.98,24.25,960394,24.045,24.25,23.98,24.25,960394,0.0,1.0
2015-09-30,24.36,24.45,24.29,24.32,573696,24.36,24.45,24.29,24.32,573696,0.0,1.0
2015-10-01,24.32,24.43,24.23,24.43,405207,24.32,24.43,24.23,24.43,405207,0.0,1.0
2015-10-02,24.25,24.26,23.75,23.83,1176964,24.25,24.26,23.75,23.83,1176964,0.0,1.0
2015-10-05,24.335,24.37,24.165,24.19,278302,24.335,24.37,24.165,24.19,278302,0.0,1.0
2015-10-06,23.915,24.195,23.915,24.19,434723,23.915,24.195,23.915,24.19,434723,0.0,1.0
2015-10-07,24.08,24.2,23.98,24.04,408643,24.08,24.2,23.98,24.04,408643,0.0,1.0
2015-10-08,23.95,24.065,23.73,24.06,668663,23.95,24.065,23.73,24.06,668663,0.0,1.0
2015-10-09,23.6,23.676,23.46,23.59,478671,23.6,23.676,23.46,23.59,478671,0.0,1.0
2015-10-12,23.56,23.58,23.49,23.54,177735,23.56,23.58,23.49,23.54,177735,0.0,1.0
2015-10-13,23.46,23.59,23.4301,23.5,329148,23.46,23.59,23.4301,23.5,329148,0.0,1.0
2015-10-14,23.06,23.37,23.0418,23.28,695092,23.06,23.37,23.0418,23.28,695092,0.0,1.0
2015-10-15,23.49,23.54,23.325,23.48,481292,23.49,23.54,23.325,23.48,481292,0.0,1.0
2015-10-16,23.59,23.61,23.43,23.53,405061,23.59,23.61,23.43,23.53,405061,0.0,1.0
2015-10-19,23.7,23.78,23.62,23.62,347140,23.7,23.78,23.62,23.62,347140,0.0,1.0
2015-10-20,23.65,23.6701,23.54,23.56,207404,23.65,23.6701,23.54,23.56,207404,0.0,1.0
2015-10-21,23.66,23.66,23.55,23.62,209337,23.66,23.66,23.55,23.62,209337,0.0,1.0
2015-10-22,24.62,24.62,24.29,24.3,1042790,24.62,24.62,24.29,24.3,1042790,0.0,1.0
2015-10-23,25.04,25.1,24.85,24.88,978886,25.04,25.1,24.85,24.88,978886,0.0,1.0
2015-10-26,24.855,25.05,24.78,25.04,568753,24.855,25.05,24.78,25.04,568753,0.0,1.0
2015-10-27,24.89,24.94,24.81,24.86,410459,24.89,24.94,24.81,24.86,410459,0.0,1.0
2015-10-28,25.46,25.54,24.66,24.76,830004,25.46,25.54,24.66,24.76,830004,0.0,1.0
2015-10-29,25.17,25.41,25.14,25.41,360091,25.17,25.41,25.14,25.41,360091,0.0,1.0
2015-10-30,25.09,25.13,24.74,24.93,564907,25.09,25.13,24.74,24.93,564907,0.0,1.0
2015-11-02,24.98,25.04,24.8743,24.9,690931,24.98,25.04,24.8743,24.9,690931,0.0,1.0
2015-11-03,25.24,25.35,25.21,25.22,690169,25.24,25.35,25.21,25.22,690169,0.0,1.0
2015-11-04,25.72,25.79,25.53,25.6,1101033,25.72,25.79,25.53,25.6,1101033,0.0,1.0
2015-11-05,25.62,25.7101,25.56,25.59,956318,25.62,25.7101,25.56,25.59,956318,0.0,1.0
2015-11-06,26.25,26.3699,26.2101,26.32,2186715,26.25,26.3699,26.2101,26.32,2186715,0.0,1.0
2015-11-09,26.2,26.3399,26.07,26.32,744939,26.2,26.3399,26.07,26.32,744939,0.0,1.0
2015-11-10,26.39,26.6,26.36,26.51,769660,26.39,26.6,26.36,26.51,769660,0.0,1.0
2015-11-11,26.25,26.44,26.2,26.2,494592,26.25,26.44,26.2,26.2,494592,0.0,1.0
2015-11-12,25.94,26.319,25.84,26.28,1047134,25.94,26.319,25.84,26.28,1047134,0.0,1.0
2015-11-13,26.22,26.39,26.201,26.28,545861,26.22,26.39,26.201,26.28,545861,0.0,1.0
2015-11-16,26.54,26.58,26.34,26.36,536746,26.54,26.58,26.34,26.36,536746,0.0,1.0
2015-11-17,26.73,26.81,26.5801,26.67,1361832,26.73,26.81,26.5801,26.67,1361832,0.0,1.0
2015-11-18,26.71,26.87,26.59,26.66,2163693,26.71,26.87,26.59,26.66,2163693,0.0,1.0
2015-11-19,26.28,26.46,26.145,26.32,888364,26.28,26.46,26.145,26.32,888364,0.0,1.0
2015-11-20,26.72,26.7399,26.41,26.43,558549,26.72,26.7399,26.41,26.43,558549,0.0,1.0
2015-11-23,26.81,26.98,26.67,26.78,734839,26.81,26.98,26.67,26.78,734839,0.0,1.0
2015-11-24,26.72,26.81,26.63,26.7,627876,26.72,26.81,26.63,26.7,627876,0.0,1.0
2015-11-25,26.87,27.11,26.76,27.0,693694,26.87,27.11,26.76,27.0,693694,0.0,1.0
2015-11-27,26.97,27.09,26.935,27.09,277860,26.97,27.09,26.935,27.09,277860,0.0,1.0
2015-11-30,27.12,27.16,27.02,27.06,632487,27.12,27.16,27.02,27.06,632487,0.0,1.0
2015-12-01,26.78,26.93,26.75,26.86,605367,26.78,26.93,26.75,26.86,605367,0.0,1.0
2015-12-02,26.86,27.18,26.81,26.98,1247110,26.86,27.18,26.81,26.98,1247110,0.0,1.0
2015-12-03,25.17,25.97,25.02,25.89,6202649,25.17,25.97,25.02,25.89,6202649,0.0,1.0
2015-12-04,25.55,25.7,25.19,25.32,2293445,25.55,25.7,25.19,25.32,2293445,0.0,1.0
2015-12-07,25.67,25.855,25.59,25.85,1080586,25.67,25.855,25.59,25.85,1080586,0.0,1.0
2015-12-08,25.44,25.56,25.39,25.47,692554,25.44,25.56,25.39,25.47,692554,0.0,1.0
2015-12-09,24.85,25.17,24.75,25.07,1215676,24.85,25.17,24.75,25.07,1215676,0.0,1.0
2015-12-10,25.19,25.27,25.09,25.14,456687,25.19,25.27,25.09,25.14,456687,0.0,1.0
2015-12-11,24.97,25.105,24.79,24.98,705287,24.97,25.105,24.79,24.98,705287,0.0,1.0
2015-12-14,24.98,24.99,24.7,24.94,646626,24.98,24.99,24.7,24.94,646626,0.0,1.0
2015-12-15,25.27,25.35,25.1,25.1,720666,25.27,25.35,25.1,25.1,720666,0.0,1.0
2015-12-16,25.29,25.42,24.86,25.27,1621950,25.29,25.42,24.86,25.27,1621950,0.0,1.0
2015-12-17,25.76,25.84,25.54,25.66,709161,25.76,25.84,25.54,25.66,709161,0.0,1.0
2015-12-18,25.49,25.7799,25.49,25.77,457506,25.49,25.7799,25.49,25.77,457506,0.0,1.0
2015-12-21,25.27,25.45,25.2,25.42,356298,25.27,25.45,25.2,25.42,356298,0.0,1.0
2015-12-22,25.13,25.15,24.98,25.08,423232,25.13,25.15,24.98,25.08,423232,0.0,1.0
2015-12-23,25.27,25.52,25.27,25.32,468996,25.27,25.52,25.27,25.32,468996,0.0,1.0
2015-12-24,25.12,25.21,25.1,25.21,168838,25.12,25.21,25.1,25.21,168838,0.0,1.0
2015-12-28,25.04,25.1,24.9701,25.01,309314,25.04,25.1,24.9701,25.01,309314,0.0,1.0
2015-12-29,25.225,25.3701,25.19,25.27,388019,25.225,25.3701,25.19,25.27,388019,0.0,1.0
2015-12-30,25.24,25.38,25.2014,25.21,349257,25.24,25.38,25.2014,25.21,349257,0.0,1.0
2015-12-31,25.53,25.6,25.38,25.48,816913,25.53,25.6,25.38,25.48,816913,0.0,1.0
2016-01-04,25.72,25.94,25.571,25.62,758158,25.72,25.94,25.571,25.62,758158,0.0,1.0
2016-01-05,26.09,26.27,26.07,26.08,702990,26.09,26.27,26.07,26.08,702990,0.0,1.0
2016-01-06,25.91,26.18,25.86,26.15,913446,25.91,26.18,25.86,26.15,913446,0.0,1.0
2016-01-07,25.19,25.72,25.18,25.58,1097975,25.19,25.72,25.18,25.58,1097975,0.0,1.0
2016-01-08,25.26,25.5601,25.26,25.49,748189,25.26,25.5601,25.26,25.49,748189,0.0,1.0
2016-01-11,25.59,25.6,25.365,25.53,745438,25.59,25.6,25.365,25.53,745438,0.0,1.0
2016-01-12,25.57,25.73,25.47,25.56,494143,25.57,25.73,25.47,25.56,494143,0.0,1.0
2016-01-13,25.44,25.72,25.44,25.69,1670328,25.44,25.72,25.44,25.69,1670328,0.0,1.0
2016-01-14,25.53,25.67,25.3,25.38,1726203,25.53,25.67,25.3,25.38,1726203,0.0,1.0
2016-01-15,25.28,25.33,24.975,25.06,679812,25.28,25.33,24.975,25.06,679812,0.0,1.0
2016-01-19,25.31,25.48,25.185,25.46,939855,25.31,25.48,25.185,25.46,939855,0.0,1.0
2016-01-20,25.41,25.4642,25.195,25.3,1231379,25.41,25.4642,25.195,25.3,1231379,0.0,1.0
2016-01-21,25.42,25.8,25.37,25.7,413478,25.42,25.8,25.37,25.7,413478,0.0,1.0
2016-01-22,25.86,25.89,25.67,25.78,572902,25.86,25.89,25.67,25.78,572902,0.0,1.0
2016-01-25,25.57,25.719,25.55,25.7,380319,25.57,25.719,25.55,25.7,380319,0.0,1.0
2016-01-26,25.54,25.7,25.54,25.67,297919,25.54,25.7,25.54,25.67,297919,0.0,1.0
2016-01-27,25.4,25.54,25.285,25.46,461036,25.4,25.54,25.285,25.46,461036,0.0,1.0
2016-01-28,25.17,25.3,25.045,25.26,220776,25.17,25.3,25.045,25.26,220776,0.0,1.0
2016-01-29,25.68,25.76,25.56,25.56,872271,25.68,25.76,25.56,25.56,872271,0.0,1.0
2016-02-01,25.37,25.47,25.29,25.43,333232,25.37,25.47,25.29,25.43,333232,0.0,1.0
2016-02-02,25.27,25.37,25.17,25.25,373356,25.27,25.37,25.17,25.25,373356,0.0,1.0
2016-02-03,24.37,25.05,24.215,25.03,1364077,24.37,25.05,24.215,25.03,1364077,0.0,1.0
2016-02-04,23.95,24.16,23.885,24.02,833590,23.95,24.16,23.885,24.02,833590,0.0,1.0
2016-02-05,24.19,24.365,24.135,24.25,585305,24.19,24.365,24.135,24.25,585305,0.0,1.0
2016-02-08,24.03,24.34,23.91,24.33,594044,24.03,24.34,23.91,24.33,594044,0.0,1.0
2016-02-09,23.56,23.725,23.39,23.56,726301,23.56,23.725,23.39,23.56,726301,0.0,1.0
2016-02-10,23.58,24.12,23.57,23.79,412686,23.58,24.12,23.57,23.79,412686,0.0,1.0
2016-02-11,23.45,23.49,23.23,23.32,716886,23.45,23.49,23.23,23.32,716886,0.0,1.0
2016-02-12,23.73,23.905,23.65,23.79,402656,23.73,23.905,23.65,23.79,402656,0.0,1.0
2016-02-16,24.21,24.28,24.04,24.05,285031,24.21,24.28,24.04,24.05,285031,0.0,1.0
2016-02-17,24.27,24.325,24.151,24.31,388411,24.27,24.325,24.151,24.31,388411,0.0,1.0
2016-02-18,24.41,24.53,24.32,24.5,742009,24.41,24.53,24.32,24.5,742009,0.0,1.0
2016-02-19,24.26,24.55,24.24,24.43,400912,24.26,24.55,24.24,24.43,400912,0.0,1.0
2016-02-22,24.73,24.7901,24.6801,24.76,537482,24.73,24.7901,24.6801,24.76,537482,0.0,1.0
2016-02-23,24.77,24.85,24.675,24.81,814143,24.77,24.85,24.675,24.81,814143,0.0,1.0
2016-02-24,24.79,24.95,24.64,24.95,591728,24.79,24.95,24.64,24.95,591728,0.0,1.0
2016-02-25,24.73,24.894,24.63,24.84,250069,24.73,24.894,24.63,24.84,250069,0.0,1.0
2016-02-26,25.12,25.23,24.93,24.97,591894,25.12,25.23,24.93,24.97,591894,0.0,1.0
2016-02-29,25.39,25.48,25.3025,25.4,799691,25.39,25.48,25.3025,25.4,799691,0.0,1.0
2016-03-01,25.43,25.6,25.41,25.46,740045,25.43,25.6,25.41,25.46,740045,0.0,1.0
2016-03-02,25.46,25.64,25.42,25.55,304596,25.46,25.64,25.42,25.55,304596,0.0,1.0
2016-03-03,25.0,25.29,24.96,25.29,592110,25.0,25.29,24.96,25.29,592110,0.0,1.0
2016-03-04,24.81,24.97,24.64,24.92,655923,24.81,24.97,24.64,24.92,655923,0.0,1.0
2016-03-07,24.78,25.065,24.73,25.05,376106,24.78,25.065,24.73,25.05,376106,0.0,1.0
2016-03-08,24.8,24.85,24.575,24.63,288086,24.8,24.85,24.575,24.63,288086,0.0,1.0
2016-03-09,24.82,25.08,24.68,25.04,626510,24.82,25.08,24.68,25.04,626510,0.0,1.0
2016-03-10,24.03,24.77,23.87,24.77,2080461,24.03,24.77,23.87,24.77,2080461,0.0,1.0
2016-03-11,24.16,24.31,24.02,24.29,986752,24.16,24.31,24.02,24.29,986752,0.0,1.0
2016-03-14,24.4,24.47,24.29,24.32,578751,24.4,24.47,24.29,24.32,578751,0.0,1.0
2016-03-15,24.33,24.4542,24.301,24.35,233050,24.33,24.4542,24.301,24.35,233050,0.0,1.0
2016-03-16,23.79,24.56,23.76,24.48,1145440,23.79,24.56,23.76,24.48,1145440,0.0,1.0
2016-03-17,23.46,23.56,23.3601,23.44,1209419,23.46,23.56,23.3601,23.44,1209419,0.0,1.0
2016-03-18,23.63,23.68,23.49,23.57,886024,23.63,23.68,23.49,23.57,886024,0.0,1.0
2016-03-21,23.74,23.7861,23.62,23.64,339944,23.74,23.7861,23.62,23.64,339944,0.0,1.0
2016-03-22,23.86,23.915,23.77,23.84,259129,23.86,23.915,23.77,23.84,259129,0.0,1.0
2016-03-23,24.04,24.11,23.96,23.99,427843,24.04,24.11,23.96,23.99,427843,0.0,1.0
2016-03-24,24.03,24.15,24.0,24.12,475968,24.03,24.15,24.0,24.12,475968,0.0,1.0
2016-03-28,23.94,23.9725,23.855,23.94,122467,23.94,23.9725,23.855,23.94,122467,0.0,1.0
2016-03-29,23.53,24.02,23.49,23.91,362803,23.53,24.02,23.49,23.91,362803,0.0,1.0
2016-03-30,23.36,23.49,23.26,23.49,351949,23.36,23.49,23.26,23.49,351949,0.0,1.0
2016-03-31,23.19,23.19,23.0501,23.19,428797,23.19,23.19,23.0501,23.19,428797,0.0,1.0
2016-04-01,23.15,23.3652,23.1,23.21,763329,23.15,23.3652,23.1,23.21,763329,0.0,1.0
2016-04-04,23.14,23.21,23.07,23.07,457073,23.14,23.21,23.07,23.07,457073,0.0,1.0
2016-04-05,23.17,23.37,23.11,23.22,844757,23.17,23.37,23.11,23.22,844757,0.0,1.0
2016-04-06,23.1,23.24,22.99,23.18,665488,23.1,23.24,22.99,23.18,665488,0.0,1.0
2016-04-07,23.23,23.34,23.11,23.32,425512,23.23,23.34,23.11,23.32,425512,0.0,1.0
2016-04-08,23.09,23.2,23.039,23.15,499323,23.09,23.2,23.039,23.15,499323,0.0,1.0
2016-04-11,23.08,23.11,22.92,23.09,475525,23.08,23.11,22.92,23.09,475525,0.0,1.0
2016-04-12,23.15,23.32,23.11,23.15,429058,23.15,23.32,23.11,23.15,429058,0.0,1.0
2016-04-13,23.6,23.635,23.45,23.45,481478,23.6,23.635,23.45,23.45,481478,0.0,1.0
2016-04-14,23.7,23.72,23.5823,23.66,477720,23.7,23.72,23.5823,23.66,477720,0.0,1.0
2016-04-15,23.57,23.6,23.445,23.58,683865,23.57,23.6,23.445,23.58,683865,0.0,1.0
2016-04-18,23.47,23.5199,23.375,23.49,272287,23.47,23.5199,23.375,23.49,272287,0.0,1.0
2016-04-19,23.2492,23.26,23.1627,23.23,631533,23.2492,23.26,23.1627,23.23,631533,0.0,1.0
2016-04-20,23.55,23.55,23.2699,23.3,488149,23.55,23.55,23.2699,23.3,488149,0.0,1.0
2016-04-21,23.56,23.63,23.2487,23.26,850209,23.56,23.63,23.2487,23.26,850209,0.0,1.0
2016-04-22,23.83,23.85,23.635,23.71,611483,23.83,23.85,23.635,23.71,611483,0.0,1.0
2016-04-25,23.67,23.71,23.6,23.71,370144,23.67,23.71,23.6,23.71,370144,0.0,1.0
2016-04-26,23.55,23.59,23.35,23.37,667088,23.55,23.59,23.35,23.37,667088,0.0,1.0
2016-04-27,23.45,23.6,23.25,23.45,300287,23.45,23.6,23.25,23.45,300287,0.0,1.0
2016-04-28,23.28,23.4696,23.26,23.4,226330,23.28,23.4696,23.26,23.4,226330,0.0,1.0
2016-04-29,22.89,22.98,22.85,22.96,845378,22.89,22.98,22.85,22.96,845378,0.0,1.0
2016-05-02,22.63,22.79,22.56,22.78,613053,22.63,22.79,22.56,22.78,613053,0.0,1.0
2016-05-03,22.69,22.69,22.45,22.48,964915,22.69,22.69,22.45,22.48,964915,0.0,1.0
2016-05-04,22.73,22.8234,22.65,22.7,286215,22.73,22.8234,22.65,22.7,286215,0.0,1.0
2016-05-05,23.09,23.15,22.9613,22.98,333655,23.09,23.15,22.9613,22.98,333655,0.0,1.0
2016-05-06,23.09,23.1401,22.967,22.99,188889,23.09,23.1401,22.967,22.99,188889,0.0,1.0
2016-05-09,23.17,23.18,23.04,23.13,233599,23.17,23.18,23.04,23.13,233599,0.0,1.0
2016-05-10,23.21,23.2299,23.07,23.15,417479,23.21,23.2299,23.07,23.15,417479,0.0,1.0
2016-05-11,22.99,23.0511,22.9,23.05,562737,22.99,23.0511,22.9,23.05,562737,0.0,1.0
2016-05-12,23.21,23.21,23.035,23.09,316400,23.21,23.21,23.035,23.09,316400,0.0,1.0
2016-05-13,23.46,23.57,23.41,23.41,592031,23.46,23.57,23.41,23.41,592031,0.0,1.0
2016-05-16,23.41,23.45,23.33,23.39,230381,23.41,23.45,23.33,23.39,230381,0.0,1.0
2016-05-17,23.43,23.45,23.3,23.41,484993,23.43,23.45,23.3,23.41,484993,0.0,1.0
2016-05-18,23.86,23.86,23.535,23.61,914661,23.86,23.86,23.535,23.61,914661,0.0,1.0
2016-05-19,23.94,23.95,23.8101,23.92,464876,23.94,23.95,23.8101,23.92,464876,0.0,1.0
2016-05-20,23.85,23.9,23.77,23.79,447660,23.85,23.9,23.77,23.79,447660,0.0,1.0
2016-05-23,23.87,23.99,23.8,23.96,231152,23.87,23.99,23.8,23.96,231152,0.0,1.0
2016-05-24,24.19,24.2034,24.0801,24.1,509340,24.19,24.2034,24.0801,24.1,509340,0.0,1.0
2016-05-25,24.12,24.22,24.06,24.16,372627,24.12,24.22,24.06,24.16,372627,0.0,1.0
2016-05-26,23.97,24.06,23.86,23.89,317941,23.97,24.06,23.86,23.89,317941,0.0,1.0
2016-05-27,24.31,24.31,24.12,24.14,467167,24.31,24.31,24.12,24.14,467167,0.0,1.0
2016-05-31,24.24,24.25,24.03,24.1,289273,24.24,24.25,24.03,24.1,289273,0.0,1.0
2016-06-01,23.95,24.14,23.945,24.06,584903,23.95,24.14,23.945,24.06,584903,0.0,1.0
2016-06-02,24.12,24.15,23.9574,23.96,296680,24.12,24.15,23.9574,23.96,296680,0.0,1.0
2016-06-03,23.24,23.48,23.2375,23.48,861174,23.24,23.48,23.2375,23.48,861174,0.0,1.0
2016-06-06,23.23,23.36,23.11,23.26,570865,23.23,23.36,23.11,23.26,570865,0.0,1.0
2016-06-07,23.25,23.3068,23.2,23.2,683442,23.25,23.3068,23.2,23.2,683442,0.0,1.0
2016-06-08,23.08,23.12,23.0301,23.08,479343,23.08,23.12,23.0301,23.08,479343,0.0,1.0
2016-06-09,23.41,23.455,23.335,23.38,488395,23.41,23.455,23.335,23.38,488395,0.0,1.0
2016-06-10,23.68,23.7,23.48,23.52,393405,23.68,23.7,23.48,23.52,393405,0.0,1.0
2016-06-13,23.51,23.703,23.47,23.7,266542,23.51,23.703,23.47,23.7,266542,0.0,1.0
2016-06-14,23.88,23.95,23.8001,23.81,463622,23.88,23.95,23.8001,23.81,463622,0.0,1.0
2016-06-15,23.68,23.85,23.47,23.82,345147,23.68,23.85,23.47,23.82,345147,0.0,1.0
2016-06-16,23.71,24.18,23.69,24.06,653224,23.71,24.18,23.69,24.06,653224,0.0,1.0
2016-06-17,23.56,23.72,23.5,23.6,300783,23.56,23.72,23.5,23.6,300783,0.0,1.0
2016-06-20,23.44,23.46,23.27,23.3,437141,23.44,23.46,23.27,23.3,437141,0.0,1.0
2016-06-21,23.68,23.7,23.54,23.55,253776,23.68,23.7,23.54,23.55,253776,0.0,1.0
2016-06-22,23.46,23.591,23.32,23.45,512651,23.46,23.591,23.32,23.45,512651,0.0,1.0
2016-06-23,23.15,23.3199,23.09,23.11,368699,23.15,23.3199,23.09,23.11,368699,0.0,1.0
2016-06-24,24.35,24.5799,23.9699,24.49,1725081,24.35,24.5799,23.9699,24.49,1725081,0.0,1.0
2016-06-27,24.66,24.85,24.5301,24.65,1047766,24.66,24.85,24.5301,24.65,1047766,0.0,1.0
2016-06-28,24.39,24.58,24.3801,24.45,723476,24.39,24.58,24.3801,24.45,723476,0.0,1.0
2016-06-29,24.26,24.34,24.17,24.26,512894,24.26,24.34,24.17,24.26,512894,0.0,1.0
2016-06-30,24.32,24.63,24.2,24.29,361617,24.32,24.63,24.2,24.29,361617,0.0,1.0
2016-07-01,24.14,24.23,24.03,24.03,405115,24.14,24.23,24.03,24.03,405115,0.0,1.0
2016-07-05,24.46,24.46,24.0401,24.05,511039,24.46,24.46,24.0401,24.05,511039,0.0,1.0
2016-07-06,24.28,24.59,24.245,24.4,436024,24.28,24.59,24.245,24.4,436024,0.0,1.0
2016-07-07,24.45,24.51,24.3,24.36,519159,24.45,24.51,24.3,24.36,519159,0.0,1.0
2016-07-08,24.55,24.6199,24.4262,24.45,572666,24.55,24.6199,24.4262,24.45,572666,0.0,1.0
2016-07-11,24.45,24.59,24.445,24.47,392908,24.45,24.59,24.445,24.47,392908,0.0,1.0
2016-07-12,24.47,24.48,24.31,24.38,319992,24.47,24.48,24.31,24.38,319992,0.0,1.0
2016-07-13,24.33,24.38,24.21,24.34,125472,24.33,24.38,24.21,24.34,125472,0.0,1.0
2016-07-14,24.23,24.2901,24.19,24.26,141501,24.23,24.2901,24.19,24.26,141501,0.0,1.0
2016-07-15,24.51,24.51,24.345,24.37,484011,24.51,24.51,24.345,24.37,484011,0.0,1.0
2016-07-18,24.42,24.5261,24.37,24.5,233304,24.42,24.5261,24.37,24.5,233304,0.0,1.0
2016-07-19,24.66,24.73,24.61,24.62,161124,24.66,24.73,24.61,24.62,161124,0.0,1.0
2016-07-20,24.65,24.7699,24.61,24.74,157410,24.65,24.7699,24.61,24.74,157410,0.0,1.0
2016-07-21,24.64,24.83,24.63,24.65,412989,24.64,24.83,24.63,24.65,412989,0.0,1.0
2016-07-22,24.89,24.94,24.66,24.66,465684,24.89,24.94,24.66,24.66,465684,0.0,1.0
2016-07-25,24.79,24.88,24.7701,24.87,305115,24.79,24.88,24.7701,24.87,305115,0.0,1.0
2016-07-26,24.81,24.85,24.73,24.75,245039,24.81,24.85,24.73,24.75,245039,0.0,1.0
2016-07-27,24.52,24.9,24.48,24.77,252435,24.52,24.9,24.48,24.77,252435,0.0,1.0
2016-07-28,24.44,24.4601,24.3,24.34,290872,24.44,24.4601,24.3,24.34,290872,0.0,1.0
2016-07-29,23.97,24.09,23.9037,24.07,425373,23.97,24.09,23.9037,24.07,425373,0.0,1.0
2016-08-01,24.01,24.049,23.9701,24.03,200419,24.01,24.049,23.9701,24.03,200419,0.0,1.0
2016-08-02,23.79,23.83,23.725,23.83,251225,23.79,23.83,23.725,23.83,251225,0.0,1.0
2016-08-03,24.11,24.119,23.936,23.96,266374,24.11,24.119,23.936,23.96,266374,0.0,1.0
2016-08-04,24.17,24.2,24.1,24.14,126208,24.17,24.2,24.1,24.14,126208,0.0,1.0
2016-08-05,24.37,24.54,24.3,24.47,317791,24.37,24.54,24.3,24.47,317791,0.0,1.0
2016-08-08,24.39,24.43,24.36,24.39,170052,24.39,24.43,24.36,24.39,170052,0.0,1.0
2016-08-09,24.24,24.37,24.216,24.37,90212,24.24,24.37,24.216,24.37,90212,0.0,1.0
2016-08-10,23.96,24.04,23.94,23.98,334126,23.96,24.04,23.94,23.98,334126,0.0,1.0
2016-08-11,24.12,24.14,23.96,24.05,132776,24.12,24.14,23.96,24.05,132776,0.0,1.0
2016-08-12,24.07,24.07,23.87,23.87,394791,24.07,24.07,23.87,23.87,394791,0.0,1.0
2016-08-15,23.93,23.97,23.87,23.97,304673,23.93,23.97,23.87,23.97,304673,0.0,1.0
2016-08-16,23.55,23.68,23.53,23.65,465138,23.55,23.68,23.53,23.65,465138,0.0,1.0
2016-08-17,23.52,23.7,23.39,23.56,293493,23.52,23.7,23.39,23.56,293493,0.0,1.0
2016-08-18,23.18,23.43,23.18,23.43,322662,23.18,23.43,23.18,23.43,322662,0.0,1.0
2016-08-19,23.36,23.4016,23.33,23.39,371281,23.36,23.4016,23.33,23.39,371281,0.0,1.0
2016-08-22,23.37,23.44,23.355,23.42,143219,23.37,23.44,23.355,23.42,143219,0.0,1.0
2016-08-23,23.45,23.4558,23.33,23.35,152135,23.45,23.4558,23.33,23.35,152135,0.0,1.0
2016-08-24,23.63,23.69,23.59,23.62,175644,23.63,23.69,23.59,23.62,175644,0.0,1.0
2016-08-25,23.55,23.59,23.49,23.5,101829,23.55,23.59,23.49,23.5,101829,0.0,1.0
2016-08-26,23.905,23.96,23.3,23.51,503996,23.905,23.96,23.3,23.51,503996,0.0,1.0
2016-08-29,23.94,24.05,23.9248,24.05,131363,23.94,24.05,23.9248,24.05,131363,0.0,1.0
2016-08-30,24.12,24.171,24.0659,24.07,162717,24.12,24.171,24.0659,24.07,162717,0.0,1.0
2016-08-31,24.06,24.2,24.04,24.19,423546,24.06,24.2,24.04,24.19,423546,0.0,1.0
2016-09-01,23.88,24.183,23.87,24.17,150026,23.88,24.183,23.87,24.17,150026,0.0,1.0
2016-09-02,24.07,24.09,23.81,23.86,107238,24.07,24.09,23.81,23.86,107238,0.0,1.0
2016-09-06,23.67,24.07,23.6173,24.04,345360,23.67,24.07,23.6173,24.04,345360,0.0,1.0
2016-09-07,23.7,23.75,23.59,23.67,97297,23.7,23.75,23.59,23.67,97297,0.0,1.0
2016-09-08,23.65,23.71,23.36,23.42,283209,23.65,23.71,23.36,23.42,283209,0.0,1.0
2016-09-09,23.79,23.89,23.76,23.81,293597,23.79,23.89,23.76,23.81,293597,0.0,1.0
2016-09-12,23.74,23.8311,23.61,23.82,114884,23.74,23.8311,23.61,23.82,114884,0.0,1.0
2016-09-13,23.84,23.88,23.645,23.7799,244596,23.84,23.88,23.645,23.7799,244596,0.0,1.0
2016-09-14,23.69,23.79,23.57,23.79,151139,23.69,23.79,23.57,23.79,151139,0.0,1.0
2016-09-15,23.71,23.7601,23.6737,23.69,274045,23.71,23.7601,23.6737,23.69,274045,0.0,1.0
2016-09-16,24.1,24.1,23.97,24.0,430514,24.1,24.1,23.97,24.0,430514,0.0,1.0
2016-09-19,23.97,24.0,23.89,23.99,116108,23.97,24.0,23.89,23.99,116108,0.0,1.0
2016-09-20,24.05,24.075,23.9601,23.97,477408,24.05,24.075,23.9601,23.97,477408,0.0,1.0
2016-09-21,23.945,24.16,23.86,24.08,236506,23.945,24.16,23.86,24.08,236506,0.0,1.0
2016-09-22,23.87,23.8852,23.6537,23.71,193820,23.87,23.8852,23.6537,23.71,193820,0.0,1.0
2016-09-23,23.76,23.86,23.72,23.85,79699,23.76,23.86,23.72,23.85,79699,0.0,1.0
2016-09-26,23.65,23.68,23.55,23.63,134634,23.65,23.68,23.55,23.63,134634,0.0,1.0
2016-09-27,23.81,23.91,23.7837,23.83,325434,23.81,23.91,23.7837,23.83,325434,0.0,1.0
2016-09-28,23.84,23.949,23.82,23.84,70801,23.84,23.949,23.82,23.84,70801,0.0,1.0
2016-09-29,23.83,23.89,23.6911,23.86,150381,23.83,23.89,23.6911,23.86,150381,0.0,1.0
2016-09-30,23.76,23.89,23.69,23.87,573203,23.76,23.89,23.69,23.87,573203,0.0,1.0
2016-10-03,23.87,23.8738,23.7991,23.81,251458,23.87,23.8738,23.7991,23.81,251458,0.0,1.0
2016-10-04,23.91,24.19,23.76,24.09,469037,23.91,24.19,23.76,24.09,469037,0.0,1.0
2016-10-05,23.9,23.96,23.831,23.88,277267,23.9,23.96,23.831,23.88,277267,0.0,1.0
2016-10-06,24.12,24.16,23.98,23.99,205815,24.12,24.16,23.98,23.99,205815,0.0,1.0
2016-10-07,23.93,24.131,23.9099,23.98,199639,23.93,24.131,23.9099,23.98,199639,0.0,1.0
2016-10-10,24.2,24.2,24.07,24.11,95720,24.2,24.2,24.07,24.11,95720,0.0,1.0
2016-10-11,24.54,24.56,24.34,24.34,302608,24.54,24.56,24.34,24.34,302608,0.0,1.0
2016-10-12,24.72,24.76,24.58,24.69,323411,24.72,24.76,24.58,24.69,323411,0.0,1.0
2016-10-13,24.56,24.685,24.54,24.67,109967,24.56,24.685,24.54,24.67,109967,0.0,1.0
2016-10-14,24.91,24.91,24.6639,24.74,203306,24.91,24.91,24.6639,24.74,203306,0.0,1.0
2016-10-17,24.76,24.81,24.75,24.8,152093,24.76,24.81,24.75,24.8,152093,0.0,1.0
2016-10-18,24.86,24.91,24.7953,24.84,89464,24.86,24.91,24.7953,24.84,89464,0.0,1.0
2016-10-19,24.94,24.98,24.901,24.92,184610,24.94,24.98,24.901,24.92,184610,0.0,1.0
2016-10-20,25.11,25.1663,25.0,25.03,432017,25.11,25.1663,25.0,25.03,432017,0.0,1.0
2016-10-21,25.33,25.43,25.3246,25.33,585297,25.33,25.43,25.3246,25.33,585297,0.0,1.0
2016-10-24,25.37,25.3878,25.2701,25.3,193963,25.37,25.3878,25.2701,25.3,193963,0.0,1.0
2016-10-25,25.3,25.47,25.22,25.42,242668,25.3,25.47,25.22,25.42,242668,0.0,1.0
2016-10-26,25.24,25.25,25.04,25.08,435852,25.24,25.25,25.04,25.08,435852,0.0,1.0
2016-10-27,25.26,25.33,25.0603,25.17,266856,25.26,25.33,25.0603,25.17,266856,0.0,1.0
2016-10-28,24.87,25.16,24.84,25.14,216901,24.87,25.16,24.84,25.14,216901,0.0,1.0
2016-10-31,24.91,25.09,24.89,25.04,176917,24.91,25.09,24.89,25.04,176917,0.0,1.0
2016-11-01,24.56,24.69,24.48,24.69,281050,24.56,24.69,24.48,24.69,281050,0.0,1.0
2016-11-02,24.4,24.43,24.255,24.41,291730,24.4,24.43,24.255,24.41,291730,0.0,1.0
2016-11-03,24.32,24.5,24.27,24.49,82939,24.32,24.5,24.27,24.49,82939,0.0,1.0
2016-11-04,24.19,24.4025,24.18,24.38,119465,24.19,24.4025,24.18,24.38,119465,0.0,1.0
2016-11-07,24.58,24.66,24.51,24.54,213076,24.58,24.66,24.51,24.54,213076,0.0,1.0
2016-11-08,24.725,24.746,24.55,24.58,169225,24.725,24.746,24.55,24.58,169225,0.0,1.0
2016-11-09,25.2,25.2,24.8935,24.92,281188,25.2,25.2,24.8935,24.92,281188,0.0,1.0
2016-11-10,25.31,25.41,25.23,25.3,547947,25.31,25.41,25.23,25.3,547947,0.0,1.0
2016-11-11,25.51,25.57,25.3,25.3,301924,25.51,25.57,25.3,25.3,301924,0.0,1.0
2016-11-14,26.03,26.14,25.9,25.97,944381,26.03,26.14,25.9,25.97,944381,0.0,1.0
2016-11-15,26.06,26.1235,25.9579,26.05,515356,26.06,26.1235,25.9579,26.05,515356,0.0,1.0
2016-11-16,26.27,26.3501,26.1,26.17,717542,26.27,26.3501,26.1,26.17,717542,0.0,1.0
2016-11-17,26.57,26.5999,26.13,26.13,553264,26.57,26.5999,26.13,26.13,553264,0.0,1.0
2016-11-18,26.75,26.8554,26.58,26.66,605359,26.75,26.8554,26.58,26.66,605359,0.0,1.0
2016-11-21,26.58,26.74,26.51,26.6,591734,26.58,26.74,26.51,26.6,591734,0.0,1.0
2016-11-22,26.58,26.7778,26.51,26.6,306914,26.58,26.7778,26.51,26.6,306914,0.0,1.0
2016-11-23,26.93,27.068,26.87,26.92,748421,26.93,27.068,26.87,26.92,748421,0.0,1.0
2016-11-25,26.73,26.75,26.57,26.62,331999,26.73,26.75,26.57,26.62,331999,0.0,1.0
2016-11-28,26.66,26.85,26.65,26.83,358815,26.66,26.85,26.65,26.83,358815,0.0,1.0
2016-11-29,26.46,26.77,26.44,26.76,365806,26.46,26.77,26.44,26.76,365806,0.0,1.0
2016-11-30,26.7,26.93,26.62,26.63,1720797,26.7,26.93,26.62,26.63,1720797,0.0,1.0
2016-12-01,26.38,26.77,26.37,26.67,956173,26.38,26.77,26.37,26.67,956173,0.0,1.0
2016-12-02,26.39,26.49,26.3,26.45,803657,26.39,26.49,26.3,26.45,803657,0.0,1.0
2016-12-05,25.89,26.14,25.74,26.14,932213,25.89,26.14,25.74,26.14,932213,0.0,1.0
2016-12-06,26.11,26.2,25.98,26.04,393326,26.11,26.2,25.98,26.04,393326,0.0,1.0
2016-12-07,25.92,26.0283,25.88,26.0,335091,25.92,26.0283,25.88,26.0,335091,0.0,1.0
2016-12-08,26.62,26.7,26.35,26.43,873616,26.62,26.7,26.35,26.43,873616,0.0,1.0
2016-12-09,26.91,27.03,26.83,26.87,536301,26.91,27.03,26.83,26.87,536301,0.0,1.0
2016-12-12,26.52,26.73,26.44,26.59,511340,26.52,26.73,26.44,26.59,511340,0.0,1.0
2016-12-13,26.59,26.62,26.36,26.62,375650,26.59,26.62,26.36,26.62,375650,0.0,1.0
2016-12-14,27.03,27.21,26.35,26.5,1202978,27.03,27.21,26.35,26.5,1202978,0.0,1.0
2016-12-15,27.64,27.8713,27.4799,27.5,1634038,27.64,27.8713,27.4799,27.5,1634038,0.0,1.0
2016-12-16,27.48,27.69,27.3138,27.61,781113,27.48,27.69,27.3138,27.61,781113,0.0,1.0
2016-12-19,27.69,27.72,27.43,27.54,656333,27.69,27.72,27.43,27.54,656333,0.0,1.0
2016-12-20,27.76,27.89,27.67,27.87,393411,27.76,27.89,27.67,27.87,393411,0.0,1.0
2016-12-21,27.53,27.59,27.43,27.49,337188,27.53,27.59,27.43,27.49,337188,0.0,1.0
2016-12-22,27.54,27.5431,27.19,27.4,675828,27.54,27.5431,27.19,27.4,675828,0.0,1.0
2016-12-23,27.46,27.55,27.36,27.51,245017,27.46,27.55,27.36,27.51,245017,0.0,1.0
2016-12-27,27.41,27.45,27.38,27.43,190105,27.41,27.45,27.38,27.43,190105,0.0,1.0
2016-12-28,27.64,27.83,27.6,27.67,696259,27.64,27.83,27.6,27.67,696259,0.0,1.0
2016-12-29,27.28,27.5,27.24,27.5,359474,27.28,27.5,27.24,27.5,359474,0.0,1.0
2016-12-30,27.08,27.11,26.8201,27.0,498786,27.08,27.11,26.8201,27.0,498786,0.0,1.0
2017-01-03,27.73,28.02,27.5599,27.73,540907,27.73,28.02,27.5599,27.73,540907,0.0,1.0
2017-01-04,27.29,27.52,27.21,27.5,388523,27.29,27.52,27.21,27.5,388523,0.0,1.0
2017-01-05,26.69,27.05,26.6211,27.04,552855,26.69,27.05,26.6211,27.04,552855,0.0,1.0
2017-01-06,27.04,27.078,26.79,27.04,229565,27.04,27.078,26.79,27.04,229565,0.0,1.0
2017-01-09,26.85,27.08,26.8,27.05,255258,26.85,27.08,26.8,27.05,255258,0.0,1.0
2017-01-10,26.9,26.9465,26.68,26.81,207594,26.9,26.9465,26.68,26.81,207594,0.0,1.0
2017-01-11,26.82,27.44,26.58,27.24,816444,26.82,27.44,26.58,27.24,816444,0.0,1.0
2017-01-12,26.58,26.65,26.324,26.5,477723,26.58,26.65,26.324,26.5,477723,0.0,1.0
2017-01-13,26.51,26.7,26.435,26.51,356286,26.51,26.7,26.435,26.51,356286,0.0,1.0
2017-01-17,26.18,26.25,26.12,26.15,464326,26.18,26.25,26.12,26.15,464326,0.0,1.0
2017-01-18,26.51,26.5462,26.2,26.32,363379,26.51,26.5462,26.2,26.32,363379,0.0,1.0
2017-01-19,26.39,26.75,26.36,26.63,533488,26.39,26.75,26.36,26.63,533488,0.0,1.0
2017-01-20,26.23,26.43,26.17,26.37,425192,26.23,26.43,26.17,26.37,425192,0.0,1.0
2017-01-23,25.99,26.17,25.95,26.07,314613,25.99,26.17,25.95,26.07,314613,0.0,1.0
2017-01-24,26.04,26.11,25.85,25.97,205989,26.04,26.11,25.85,25.97,205989,0.0,1.0
2017-01-25,25.96,26.11,25.95,26.1,169741,25.96,26.11,25.95,26.1,169741,0.0,1.0
2017-01-26,26.34,26.42,26.21,26.3,253226,26.34,26.42,26.21,26.3,253226,0.0,1.0
2017-01-27,26.25,26.32,26.14,26.16,786590,26.25,26.32,26.14,26.16,786590,0.0,1.0
2017-01-30,26.25,26.52,26.19,26.52,250301,26.25,26.52,26.19,26.52,250301,0.0,1.0
2017-01-31,25.77,25.9,25.68,25.87,695315,25.77,25.9,25.68,25.87,695315,0.0,1.0
2017-02-01,25.87,26.04,25.8,25.96,394017,25.87,26.04,25.8,25.96,394017,0.0,1.0
2017-02-02,25.93,25.95,25.63,25.68,285037,25.93,25.95,25.63,25.68,285037,0.0,1.0
2017-02-03,25.84,25.95,25.76,25.95,279262,25.84,25.95,25.76,25.95,279262,0.0,1.0
2017-02-06,25.98,26.15,25.95,26.14,290479,25.98,26.15,25.95,26.14,290479,0.0,1.0
2017-02-07,26.29,26.4,26.2,26.31,327764,26.29,26.4,26.2,26.31,327764,0.0,1.0
2017-02-08,26.29,26.33,26.17,26.28,230806,26.29,26.33,26.17,26.28,230806,0.0,1.0
2017-02-09,26.42,26.47,26.27,26.29,355349,26.42,26.47,26.27,26.29,355349,0.0,1.0
2017-02-10,26.55,26.67,26.47,26.67,363325,26.55,26.67,26.47,26.67,363325,0.0,1.0
2017-02-13,26.76,26.77,26.63,26.64,146970,26.76,26.77,26.63,26.64,146970,0.0,1.0
2017-02-14,26.85,26.92,26.65,26.66,446002,26.85,26.92,26.65,26.66,446002,0.0,1.0
2017-02-15,26.72,27.05,26.69,27.01,242851,26.72,27.05,26.69,27.01,242851,0.0,1.0
2017-02-16,26.36,26.51,26.34,26.5,290527,26.36,26.51,26.34,26.5,290527,0.0,1.0
2017-02-17,26.68,26.7,26.4,26.4,254587,26.68,26.7,26.4,26.4,254587,0.0,1.0
2017-02-21,27.01,27.1,26.98,27.06,265463,27.01,27.1,26.98,27.06,265463,0.0,1.0
2017-02-22,26.9,27.25,26.86,27.13,565799,26.9,27.25,26.86,27.13,565799,0.0,1.0
2017-02-23,26.82,26.92,26.76,26.88,189781,26.82,26.92,26.76,26.88,189781,0.0,1.0
2017-02-24,26.92,26.95,26.75,26.83,178190,26.92,26.95,26.75,26.83,178190,0.0,1.0
2017-02-27,26.79,26.83,26.59,26.73,277154,26.79,26.83,26.59,26.73,277154,0.0,1.0
2017-02-28,26.75,26.8,26.59,26.73,255187,26.75,26.8,26.59,26.73,255187,0.0,1.0
2017-03-01,27.0,27.12,26.88,27.11,158090,27.0,27.12,26.88,27.11,158090,0.0,1.0
2017-03-02,27.24,27.29,27.13,27.24,384569,27.24,27.29,27.13,27.24,384569,0.0,1.0
2017-03-03,26.67,27.04,26.66,26.94,451163,26.67,27.04,26.66,26.94,451163,0.0,1.0
2017-03-06,26.83,26.87,26.72,26.73,168190,26.83,26.87,26.72,26.73,168190,0.0,1.0
2017-03-07,26.91,26.94,26.82,26.93,115331,26.91,26.94,26.82,26.93,115331,0.0,1.0
2017-03-08,27.03,27.07,26.95,26.98,119362,27.03,27.07,26.95,26.98,119362,0.0,1.0
2017-03-09,26.85,26.92,26.76,26.8,202676,26.85,26.92,26.76,26.8,202676,0.0,1.0
2017-03-10,26.3,26.65,26.23,26.58,691268,26.3,26.65,26.23,26.58,691268,0.0,1.0
2017-03-13,26.43,26.43,26.31,26.42,461894,26.43,26.43,26.31,26.42,461894,0.0,1.0
2017-03-14,26.69,26.71,26.48,26.55,267575,26.69,26.71,26.48,26.55,267575,0.0,1.0
2017-03-15,26.17,26.66,26.13,26.65,444897,26.17,26.66,26.13,26.65,444897,0.0,1.0
2017-03-16,25.88,26.18,25.87,26.06,301681,25.88,26.18,25.87,26.06,301681,0.0,1.0
2017-03-17,26.01,26.06,25.95,26.02,193235,26.01,26.06,25.95,26.02,193235,0.0,1.0
2017-03-20,26.01,26.1,25.94,25.97,228234,26.01,26.1,25.94,25.97,228234,0.0,1.0
2017-03-21,25.69,25.76,25.65,25.72,369325,25.69,25.76,25.65,25.72,369325,0.0,1.0
2017-03-22,25.75,25.78,25.62,25.71,276096,25.75,25.78,25.62,25.71,276096,0.0,1.0
2017-03-23,25.81,25.86,25.78,25.82,222665,25.81,25.86,25.78,25.82,222665,0.0,1.0
2017-03-24,25.77,25.78,25.66,25.74,202227,25.77,25.78,25.66,25.74,202227,0.0,1.0
2017-03-27,25.43,25.45,25.28,25.29,575963,25.43,25.45,25.28,25.29,575963,0.0,1.0
2017-03-28,25.69,25.75,25.41,25.45,218304,25.69,25.75,25.41,25.45,218304,0.0,1.0
2017-03-29,25.88,26.02,25.88,25.99,97012,25.88,26.02,25.88,25.99,97012,0.0,1.0
2017-03-30,26.34,26.35,25.99,26.03,314363,26.34,26.35,25.99,26.03,314363,0.0,1.0
2017-03-31,26.39,26.42,26.24,26.3,181502,26.39,26.42,26.24,26.3,181502,0.0,1.0
2017-04-03,26.38,26.53,26.36,26.42,108087,26.38,26.53,26.36,26.42,108087,0.0,1.0
2017-04-04,26.41,26.52,26.39,26.48,62343,26.41,26.52,26.39,26.48,62343,0.0,1.0
2017-04-05,26.36,26.63,26.35,26.45,164809,26.36,26.63,26.35,26.45,164809,0.0,1.0
2017-04-06,26.56,26.57,26.43,26.44,80379,26.56,26.57,26.43,26.44,80379,0.0,1.0
2017-04-07,26.77,26.84,26.59,26.64,412500,26.77,26.84,26.59,26.64,412500,0.0,1.0
2017-04-10,26.77,26.82,26.72,26.8,95740,26.77,26.82,26.72,26.8,95740,0.0,1.0
2017-04-11,26.72,26.74,26.61,26.7,109796,26.72,26.74,26.61,26.7,109796,0.0,1.0
2017-04-12,26.44,26.8,26.4,26.73,220893,26.44,26.8,26.4,26.73,220893,0.0,1.0
2017-04-13,26.66,26.71,26.58,26.58,133208,26.66,26.71,26.58,26.58,133208,0.0,1.0
2017-04-17,26.56,26.59,26.41,26.52,110679,26.56,26.59,26.41,26.52,110679,0.0,1.0
2017-04-18,26.08,26.35,26.08,26.29,220542,26.08,26.35,26.08,26.29,220542,0.0,1.0
2017-04-19,26.19,26.27,26.16,26.16,137614,26.19,26.27,26.16,26.16,137614,0.0,1.0
2017-04-20,26.2,26.21,25.91,25.99,255993,26.2,26.21,25.91,25.99,255993,0.0,1.0
2017-04-21,26.27,26.37,26.24,26.25,281619,26.27,26.37,26.24,26.25,281619,0.0,1.0
2017-04-24,25.46,25.61,25.43,25.45,313291,25.46,25.61,25.43,25.45,313291,0.0,1.0
2017-04-25,25.13,25.38,25.07,25.38,488736,25.13,25.38,25.07,25.38,488736,0.0,1.0
2017-04-26,25.26,25.49,25.25,25.38,288464,25.26,25.49,25.25,25.38,288464,0.0,1.0
2017-04-27,25.44,25.52,25.38,25.39,366073,25.44,25.52,25.38,25.39,366073,0.0,1.0
2017-04-28,25.35,25.38,25.22,25.25,367146,25.35,25.38,25.22,25.25,367146,0.0,1.0
2017-05-01,25.31,25.32,25.2,25.26,147427,25.31,25.32,25.2,25.26,147427,0.0,1.0
2017-05-02,25.19,25.35,25.18,25.26,82404,25.19,25.35,25.18,25.26,82404,0.0,1.0
2017-05-03,25.36,25.39,25.2,25.22,586298,25.36,25.39,25.2,25.22,586298,0.0,1.0
2017-05-04,24.94,25.23,24.94,25.23,345606,24.94,25.23,24.94,25.23,345606,0.0,1.0
2017-05-05,24.89,25.01,24.87,24.98,246692,24.89,25.01,24.87,24.98,246692,0.0,1.0
2017-05-08,25.18,25.25,25.11,25.11,275993,25.18,25.25,25.11,25.11,275993,0.0,1.0
2017-05-09,25.44,25.49,25.31,25.36,272586,25.44,25.49,25.31,25.36,272586,0.0,1.0
2017-05-10,25.5,25.55,25.43,25.45,127610,25.5,25.55,25.43,25.45,127610,0.0,1.0
2017-05-11,25.5,25.53,25.46,25.53,85572,25.5,25.53,25.46,25.53,85572,0.0,1.0
2017-05-12,25.19,25.27,25.18,25.26,96257,25.19,25.27,25.18,25.26,96257,0.0,1.0
2017-05-15,24.97,25.02,24.93,24.96,111678,24.97,25.02,24.93,24.96,111678,0.0,1.0
2017-05-16,24.48,24.58,24.43,24.53,254838,24.48,24.58,24.43,24.53,254838,0.0,1.0
2017-05-17,24.18,24.42,24.17,24.37,316980,24.18,24.42,24.17,24.37,316980,0.0,1.0
2017-05-18,24.34,24.51,24.26,24.32,347263,24.34,24.51,24.26,24.32,347263,0.0,1.0
2017-05-19,23.95,24.04,23.93,24.02,584359,23.95,24.04,23.93,24.02,584359,0.0,1.0
2017-05-22,23.81,23.86,23.72,23.78,369586,23.81,23.86,23.72,23.78,369586,0.0,1.0
2017-05-23,24.05,24.09,23.78,23.8,161660,24.05,24.09,23.78,23.8,161660,0.0,1.0
2017-05-24,23.91,24.11,23.91,24.08,326265,23.91,24.11,23.91,24.08,326265,0.0,1.0
2017-05-25,23.93,23.99,23.88,23.94,175527,23.93,23.99,23.88,23.94,175527,0.0,1.0
2017-05-26,24.11,24.13,24.04,24.1,105021,24.11,24.13,24.04,24.1,105021,0.0,1.0
2017-05-30,24.04,24.13,23.98,24.13,92605,24.04,24.13,23.98,24.13,92605,0.0,1.0
2017-05-31,23.86,23.92,23.77,23.9,149787,23.86,23.92,23.77,23.9,149787,0.0,1.0
2017-06-01,23.93,23.97,23.86,23.91,91120,23.93,23.97,23.86,23.91,91120,0.0,1.0
2017-06-02,23.64,23.74,23.63,23.71,157913,23.64,23.74,23.63,23.71,157913,0.0,1.0
2017-06-05,23.75,23.81,23.73,23.76,56119,23.75,23.81,23.73,23.76,56119,0.0,1.0
2017-06-06,23.66,23.73,23.65,23.73,95639,23.66,23.73,23.65,23.73,95639,0.0,1.0
2017-06-07,23.72,23.9,23.66,23.85,239303,23.72,23.9,23.66,23.85,239303,0.0,1.0
2017-06-08,23.92,24.02,23.89,23.97,80647,23.92,24.02,23.89,23.97,80647,0.0,1.0
2017-06-09,24.03,24.13,23.99,24.11,195074,24.03,24.13,23.99,24.11,195074,0.0,1.0
2017-06-12,23.97,23.99,23.93,23.93,128697,23.97,23.99,23.93,23.93,128697,0.0,1.0
2017-06-13,23.97,24.03,23.94,23.98,76123,23.97,24.03,23.94,23.98,76123,0.0,1.0
2017-06-14,23.89,24.01,23.59,23.7,209212,23.89,24.01,23.59,23.7,209212,0.0,1.0
2017-06-15,24.23,24.29,24.19,24.2,192647,24.23,24.29,24.19,24.2,192647,0.0,1.0
2017-06-16,24.0,24.14,24.0,24.14,82899,24.0,24.14,24.0,24.14,82899,0.0,1.0
2017-06-19,24.23,24.25,24.09,24.1,125342,24.23,24.25,24.09,24.1,125342,0.0,1.0
2017-06-20,24.33,24.37,24.22,24.22,182143,24.33,24.37,24.22,24.22,182143,0.0,1.0
2017-06-21,24.16,24.32,24.15,24.32,256594,24.16,24.32,24.15,24.32,256594,0.0,1.0
2017-06-22,24.24,24.27,24.19,24.2,65218,24.24,24.27,24.19,24.2,65218,0.0,1.0
2017-06-23,24.03,24.12,23.99,24.12,65975,24.03,24.12,23.99,24.12,65975,0.0,1.0
2017-06-26,24.1,24.12,23.96,23.99,63800,24.1,24.12,23.96,23.99,63800,0.0,1.0
2017-06-27,23.37,23.71,23.37,23.65,328561,23.37,23.71,23.37,23.65,328561,0.0,1.0
2017-06-28,23.25,23.45,23.23,23.43,300546,23.25,23.45,23.23,23.43,300546,0.0,1.0
2017-06-29,23.01,23.17,23.0,23.14,195417,23.01,23.17,23.0,23.14,195417,0.0,1.0
2017-06-30,23.12,23.2,23.09,23.11,131176,23.12,23.2,23.09,23.11,131176,0.0,1.0
2017-07-03,23.37,23.38,23.3,23.35,256294,23.37,23.38,23.3,23.35,256294,0.0,1.0
2017-07-05,23.45,23.55,23.41,23.55,189172,23.45,23.55,23.41,23.55,189172,0.0,1.0
2017-07-06,23.11,23.27,23.09,23.23,152357,23.11,23.27,23.09,23.23,152357,0.0,1.0
2017-07-07,23.17,23.27,23.17,23.2,157510,23.17,23.27,23.17,23.2,157510,0.0,1.0
2017-07-10,23.19,23.26,23.17,23.22,64521,23.19,23.26,23.17,23.22,64521,0.0,1.0
2017-07-11,22.95,23.19,22.87,23.19,174371,22.95,23.19,22.87,23.19,174371,0.0,1.0
2017-07-12,23.13,23.22,23.08,23.08,301642,23.13,23.22,23.08,23.08,301642,0.0,1.0
2017-07-13,23.18,23.2655,23.13,23.13,121449,23.18,23.2655,23.13,23.13,121449,0.0,1.0
2017-07-14,22.91,23.05,22.91,22.94,213019,22.91,23.05,22.91,22.94,213019,0.0,1.0
2017-07-17,22.9,22.96,22.86,22.92,489708,22.9,22.96,22.86,22.92,489708,0.0,1.0
2017-07-18,22.57,22.6,22.48,22.55,641887,22.57,22.6,22.48,22.55,641887,0.0,1.0
2017-07-19,22.74,22.76,22.66,22.7,158042,22.74,22.76,22.66,22.7,158042,0.0,1.0
2017-07-20,22.29,22.56,22.19,22.56,358418,22.29,22.56,22.19,22.56,358418,0.0,1.0
2017-07-21,22.16,22.28,22.1,22.28,310695,22.16,22.28,22.1,22.28,310695,0.0,1.0
2017-07-24,22.24,22.31,22.23,22.24,99783,22.24,22.31,22.23,22.24,99783,0.0,1.0
2017-07-25,22.23,22.25,22.04,22.11,118736,22.23,22.25,22.04,22.11,118736,0.0,1.0
2017-07-26,21.95,22.34,21.89,22.29,260461,21.95,22.34,21.89,22.29,260461,0.0,1.0
2017-07-27,22.15,22.23,22.03,22.04,340189,22.15,22.23,22.03,22.04,340189,0.0,1.0
2017-07-28,21.87,21.98,21.83,21.98,440205,21.87,21.98,21.83,21.98,440205,0.0,1.0
2017-07-31,21.56,21.92,21.53,21.88,272246,21.56,21.92,21.53,21.88,272246,0.0,1.0
2017-08-01,21.69,21.73,21.55,21.69,220007,21.69,21.73,21.55,21.69,220007,0.0,1.0
2017-08-02,21.49,21.62,21.29,21.62,600683,21.49,21.62,21.29,21.62,600683,0.0,1.0
2017-08-03,21.41,21.52,21.35,21.47,158086,21.41,21.52,21.35,21.47,158086,0.0,1.0
2017-08-04,21.78,21.93,21.53,21.53,269517,21.78,21.93,21.53,21.53,269517,0.0,1.0
2017-08-07,21.74,21.78,21.71,21.73,103644,21.74,21.78,21.71,21.73,103644,0.0,1.0
2017-08-08,21.91,22.02,21.65,21.68,490832,21.91,22.02,21.65,21.68,490832,0.0,1.0
2017-08-09,21.88,22.09,21.85,22.03,644013,21.88,22.09,21.85,22.03,644013,0.0,1.0
2017-08-10,21.81,22.0,21.77,21.9,88080,21.81,22.0,21.77,21.9,88080,0.0,1.0
2017-08-11,21.64,21.8,21.55,21.73,782605,21.64,21.8,21.55,21.73,782605,0.0,1.0
2017-08-14,21.78,21.83,21.74,21.79,208233,21.78,21.83,21.74,21.79,208233,0.0,1.0
2017-08-15,21.95,22.08,21.93,22.06,136488,21.95,22.08,21.93,22.06,136488,0.0,1.0
2017-08-16,21.83,22.12,21.8,22.09,326573,21.83,22.12,21.8,22.09,326573,0.0,1.0
2017-08-17,22.0,22.05,21.9,22.04,70273,22.0,22.05,21.9,22.04,70273,0.0,1.0
2017-08-18,21.87,21.98,21.85,21.93,113484,21.87,21.98,21.85,21.93,113484,0.0,1.0
2017-08-21,21.71,21.85,21.63,21.82,360312,21.71,21.85,21.63,21.82,360312,0.0,1.0
2017-08-22,21.88,21.91,21.82,21.83,208403,21.88,21.91,21.82,21.83,208403,0.0,1.0
2017-08-23,21.67,21.78,21.64,21.75,128546,21.67,21.78,21.64,21.75,128546,0.0,1.0
2017-08-24,21.72,21.76,21.68,21.72,89016,21.72,21.76,21.68,21.72,89016,0.0,1.0
2017-08-25,21.26,21.76,21.23,21.69,479389,21.26,21.76,21.23,21.69,479389,0.0,1.0
2017-08-28,21.11,21.28,21.09,21.12,185729,21.11,21.28,21.09,21.12,185729,0.0,1.0
2017-08-29,21.11,21.11,20.88,20.9,325769,21.11,21.11,20.88,20.9,325769,0.0,1.0
2017-08-30,21.38,21.4,21.23,21.28,245905,21.38,21.4,21.23,21.28,245905,0.0,1.0
2017-08-31,21.34,21.55,21.33,21.53,276700,21.34,21.55,21.33,21.53,276700,0.0,1.0
2017-09-01,21.51,21.53,21.34,21.34,112573,21.51,21.53,21.34,21.34,112573,0.0,1.0
2017-09-05,21.28,21.43,21.2368,21.4,306442,21.28,21.43,21.2368,21.4,306442,0.0,1.0
2017-09-06,21.29,21.32,21.19,21.25,379207,21.29,21.32,21.19,21.25,379207,0.0,1.0
2017-09-07,20.94,21.1,20.9,20.95,337176,20.94,21.1,20.9,20.95,337176,0.0,1.0
2017-09-08,20.93,20.95,20.85,20.85,165129,20.93,20.95,20.85,20.85,165129,0.0,1.0
2017-09-11,21.16,21.17,21.04,21.09,245816,21.16,21.17,21.04,21.09,245816,0.0,1.0
2017-09-12,21.12,21.25,21.1,21.25,138510,21.12,21.25,21.1,21.25,138510,0.0,1.0
2017-09-13,21.41,21.46,21.16,21.16,193372,21.41,21.46,21.16,21.16,193372,0.0,1.0
2017-09-14,21.36,21.48,21.29,21.48,93740,21.36,21.48,21.29,21.48,93740,0.0,1.0
2017-09-15,21.2,21.26,21.07,21.12,71204,21.2,21.26,21.07,21.12,71204,0.0,1.0
2017-09-18,21.18,21.29,21.15,21.17,95653,21.18,21.29,21.15,21.17,95653,0.0,1.0
2017-09-19,21.03,21.15,20.99,21.05,80890,21.03,21.15,20.99,21.05,80890,0.0,1.0
2017-09-20,21.38,21.5,20.9,21.0,351900,21.38,21.5,20.9,21.0,351900,0.0,1.0
2017-09-21,21.26,21.36,21.17,21.36,336181,21.26,21.36,21.17,21.36,336181,0.0,1.0
2017-09-22,21.21,21.23,21.08,21.17,153211,21.21,21.23,21.08,21.17,153211,0.0,1.0
2017-09-25,21.56,21.62,21.4,21.47,145066,21.56,21.62,21.4,21.47,145066,0.0,1.0
2017-09-26,21.77,21.88,21.71,21.72,203343,21.77,21.88,21.71,21.72,203343,0.0,1.0
2017-09-27,21.96,22.05,21.85,22.03,324529,21.96,22.05,21.85,22.03,324529,0.0,1.0
2017-09-28,21.83,22.0,21.75,22.0,174712,21.83,22.0,21.75,22.0,174712,0.0,1.0
2017-09-29,21.68,21.78,21.65,21.65,118281,21.68,21.78,21.65,21.65,118281,0.0,1.0
2017-10-02,21.97,22.02,21.91,21.96,598242,21.97,22.02,21.91,21.96,598242,0.0,1.0
2017-10-03,21.92,21.95,21.86,21.94,177579,21.92,21.95,21.86,21.94,177579,0.0,1.0
2017-10-04,21.87,21.94,21.87,21.87,69288,21.87,21.94,21.87,21.87,69288,0.0,1.0
2017-10-05,22.1,22.12,22.0,22.06,157262,22.1,22.12,22.0,22.06,157262,0.0,1.0
2017-10-06,22.01,22.18,21.99,22.12,323438,22.01,22.18,21.99,22.12,323438,0.0,1.0
2017-10-09,21.94,22.04,21.93,22.04,208472,21.94,22.04,21.93,22.04,208472,0.0,1.0
2017-10-10,21.7,21.82,21.69,21.82,175601,21.7,21.82,21.69,21.82,175601,0.0,1.0
2017-10-11,21.51,21.62,21.51,21.57,130750,21.51,21.62,21.51,21.57,130750,0.0,1.0
2017-10-12,21.65,21.67,21.56,21.56,92888,21.65,21.67,21.56,21.56,92888,0.0,1.0
2017-10-13,21.69,21.73,21.51,21.53,154505,21.69,21.73,21.51,21.53,154505,0.0,1.0
2017-10-16,21.8,21.82,21.71,21.77,106112,21.8,21.82,21.71,21.77,106112,0.0,1.0
2017-10-17,21.9,22.01,21.87,21.94,174170,21.9,22.01,21.87,21.94,174170,0.0,1.0
2017-10-18,21.8,21.93,21.77,21.93,108962,21.8,21.93,21.77,21.93,108962,0.0,1.0
2017-10-19,21.66,21.7,21.59,21.67,206221,21.66,21.7,21.59,21.67,206221,0.0,1.0
2017-10-20,21.89,21.92,21.81,21.84,100607,21.89,21.92,21.81,21.84,100607,0.0,1.0
2017-10-23,22.0,22.08,21.95,22.06,336506,22.0,22.08,21.95,22.06,336506,0.0,1.0
2017-10-24,21.95,21.99,21.83,21.99,208822,21.95,21.99,21.83,21.99,208822,0.0,1.0
2017-10-25,21.79,21.85,21.74,21.81,177481,21.79,21.85,21.74,21.81,177481,0.0,1.0
2017-10-26,22.38,22.39,21.96,21.97,498669,22.38,22.39,21.96,21.97,498669,0.0,1.0
2017-10-27,22.57,22.66,22.48,22.56,297541,22.57,22.66,22.48,22.56,297541,0.0,1.0
2017-10-30,22.33,22.56,22.33,22.56,292266,22.33,22.56,22.33,22.56,292266,0.0,1.0
2017-10-31,22.36,22.45,22.34,22.42,111776,22.36,22.45,22.34,22.42,111776,0.0,1.0
2017-11-01,22.46,22.54,22.38,22.5,202340,22.46,22.54,22.38,22.5,202340,0.0,1.0
2017-11-02,22.32,22.43,22.21,22.43,195882,22.32,22.43,22.21,22.43,195882,0.0,1.0
2017-11-03,22.51,22.55,22.32,22.32,108771,22.51,22.55,22.32,22.32,108771,0.0,1.0
2017-11-06,22.47,22.63,22.47,22.6,95843,22.47,22.63,22.47,22.6,95843,0.0,1.0
2017-11-07,22.58,22.68,22.56,22.66,167504,22.58,22.68,22.56,22.66,167504,0.0,1.0
2017-11-08,22.55,22.63,22.53,22.55,77179,22.55,22.63,22.53,22.55,77179,0.0,1.0
2017-11-09,22.38,22.55,22.34,22.55,146701,22.38,22.55,22.34,22.55,146701,0.0,1.0
2017-11-10,22.31,22.34,22.26,22.34,111340,22.31,22.34,22.26,22.34,111340,0.0,1.0
2017-11-13,22.3,22.35,22.27,22.3,60789,22.3,22.35,22.27,22.3,60789,0.0,1.0
2017-11-14,21.81,22.0,21.78,21.97,530651,21.81,22.0,21.78,21.97,530651,0.0,1.0
2017-11-15,21.81,21.83,21.69,21.71,195407,21.81,21.83,21.69,21.71,195407,0.0,1.0
2017-11-16,21.93,21.931,21.83,21.88,233108,21.93,21.931,21.83,21.88,233108,0.0,1.0
2017-11-17,21.83,21.89,21.78,21.85,272299,21.83,21.89,21.78,21.85,272299,0.0,1.0
2017-11-20,22.06,22.07,21.91,21.92,243316,22.06,22.07,21.91,21.92,243316,0.0,1.0
2017-11-21,22.05,22.08,21.97,22.06,216867,22.05,22.08,21.97,22.06,216867,0.0,1.0
2017-11-22,21.72,21.97,21.71,21.9,138047,21.72,21.97,21.71,21.9,138047,0.0,1.0
2017-11-24,21.39,21.44,21.2,21.44,607332,21.39,21.44,21.2,21.44,607332,0.0,1.0
2017-11-27,21.45,21.47,21.24,21.27,189321,21.45,21.47,21.24,21.27,189321,0.0,1.0
2017-11-28,21.65,21.71,21.49,21.49,383430,21.65,21.71,21.49,21.49,383430,0.0,1.0
2017-11-29,21.62,21.7067,21.581,21.66,103769,21.62,21.7067,21.581,21.66,103769,0.0,1.0
2017-11-30,21.44,21.5444,21.3435,21.52,119743,21.44,21.5444,21.3435,21.52,119743,0.0,1.0
2017-12-01,21.51,21.63,21.35,21.57,268451,21.51,21.63,21.35,21.57,268451,0.0,1.0
2017-12-04,21.64,21.73,21.61,21.67,131251,21.64,21.73,21.61,21.67,131251,0.0,1.0
2017-12-05,21.73,21.84,21.69,21.74,303520,21.73,21.84,21.69,21.74,303520,0.0,1.0
2017-12-06,21.85,21.89,21.8,21.8,57231,21.85,21.89,21.8,21.8,57231,0.0,1.0
2017-12-07,21.93,21.939,21.79,21.89,154182,21.93,21.939,21.79,21.89,154182,0.0,1.0
2017-12-08,21.975,22.04,21.95,21.98,105253,21.975,22.04,21.95,21.98,105253,0.0,1.0
2017-12-11,21.94,21.945,21.8,21.89,248324,21.94,21.945,21.8,21.89,248324,0.0,1.0
2017-12-12,22.035,22.15,22.033,22.05,172697,22.035,22.15,22.033,22.05,172697,0.0,1.0
2017-12-13,21.74,22.02,21.701,21.96,382604,21.74,22.02,21.701,21.96,382604,0.0,1.0
2017-12-14,21.85,21.915,21.7862,21.81,83608,21.85,21.915,21.7862,21.81,83608,0.0,1.0
2017-12-15,21.97,21.98,21.84,21.88,194150,21.97,21.98,21.84,21.88,194150,0.0,1.0
2017-12-18,21.85,21.87,21.675,21.795,318079,21.85,21.87,21.675,21.795,318079,0.0,1.0
2017-12-19,21.67,21.7899,21.63,21.77,157181,21.67,21.7899,21.63,21.77,157181,0.0,1.0
2017-12-20,21.53,21.6805,21.465,21.53,255422,21.53,21.6805,21.465,21.53,255422,0.0,1.0
2017-12-21,21.55,21.64,21.54,21.59,58313,21.55,21.64,21.54,21.59,58313,0.0,1.0
2017-12-22,21.635,21.7299,21.61,21.65,284668,21.635,21.7299,21.61,21.65,284668,0.0,1.0
2017-12-26,21.62,21.63,21.56,21.61,241558,21.62,21.63,21.56,21.61,241558,0.0,1.0
2017-12-27,21.5,21.53,21.43,21.5,164894,21.5,21.53,21.43,21.5,164894,0.0,1.0
2017-12-28,21.41,21.41,21.32,21.38,146910,21.41,21.41,21.32,21.38,146910,0.0,1.0
2017-12-29,21.2,21.26,21.1,21.26,354789,21.2,21.26,21.1,21.26,354789,0.0,1.0
2018-01-02,21.02,21.115,21.01,21.06,434715,21.02,21.115,21.01,21.06,434715,0.0,1.0
2018-01-03,21.17,21.2099,21.12,21.15,312087,21.17,21.2099,21.12,21.15,312087,0.0,1.0
2018-01-04,20.96,21.01,20.92,21.0,378999,20.96,21.01,20.92,21.0,378999,0.0,1.0
2018-01-05,21.08,21.13,21.03,21.09,127408,21.08,21.13,21.03,21.09,127408,0.0,1.0
2018-01-08,21.34,21.361,21.28,21.3,274010,21.34,21.361,21.28,21.3,274010,0.0,1.0
2018-01-09,21.43,21.51,21.41,21.47,223420,21.43,21.51,21.41,21.47,223420,0.0,1.0
2018-01-10,21.36,21.41,21.19,21.25,95605,21.36,21.41,21.19,21.25,95605,0.0,1.0
2018-01-11,21.1,21.129,21.0,21.11,175613,21.1,21.129,21.0,21.11,175613,0.0,1.0
2018-01-12,20.54,20.78,20.53,20.75,588740,20.54,20.78,20.53,20.75,588740,0.0,1.0
2018-01-16,20.27,20.51,20.23,20.49,386686,20.27,20.51,20.23,20.49,386686,0.0,1.0
2018-01-17,20.45,20.479,20.225,20.4,201263,20.45,20.479,20.225,20.4,201263,0.0,1.0
2018-01-18,20.385,20.45,20.3,20.4,251006,20.385,20.45,20.3,20.4,251006,0.0,1.0
2018-01-19,20.44,20.47,20.33,20.35,206905,20.44,20.47,20.33,20.35,206905,0.0,1.0
2018-01-22,20.33,20.45,20.32,20.35,328324,20.33,20.45,20.32,20.35,328324,0.0,1.0
2018-01-23,20.21,20.325,20.19,20.29,153792,20.21,20.325,20.19,20.29,153792,0.0,1.0
2018-01-24,19.86,19.96,19.8009,19.96,359258,19.86,19.96,19.8009,19.96,359258,0.0,1.0
2018-01-25,19.88,19.99,19.46,19.59,703664,19.88,19.99,19.46,19.59,703664,0.0,1.0
2018-01-26,19.82,19.859,19.72,19.84,302154,19.82,19.859,19.72,19.84,302154,0.0,1.0
2018-01-29,19.94,20.08,19.91,20.0,208930,19.94,20.08,19.91,20.0,208930,0.0,1.0
2018-01-30,19.9,19.94,19.72,19.75,90785,19.9,19.94,19.72,19.75,90785,0.0,1.0
2018-01-31,19.85,19.92,19.665,19.71,150325,19.85,19.92,19.665,19.71,150325,0.0,1.0
2018-02-01,19.54,19.8056,19.515,19.77,204215,19.54,19.8056,19.515,19.77,204215,0.0,1.0
2018-02-02,19.71,19.87,19.62,19.74,295080,19.71,19.87,19.62,19.74,295080,0.0,1.0
2018-02-05,19.93,19.93,19.81,19.81,363045,19.93,19.93,19.81,19.81,363045,0.0,1.0
2018-02-06,20.0,20.16,19.87,20.08,271020,20.0,20.16,19.87,20.08,271020,0.0,1.0
2018-02-07,20.36,20.4,20.07,20.07,294681,20.36,20.4,20.07,20.07,294681,0.0,1.0
2018-02-08,20.44,20.4605,20.2703,20.28,213427,20.44,20.4605,20.2703,20.28,213427,0.0,1.0
2018-02-09,20.42,20.53,20.354,20.37,461712,20.42,20.53,20.354,20.37,461712,0.0,1.0
2018-02-12,20.26,20.3999,20.23,20.36,108790,20.26,20.3999,20.23,20.36,108790,0.0,1.0
2018-02-13,20.04,20.09,20.0,20.09,202108,20.04,20.09,20.0,20.09,202108,0.0,1.0
2018-02-14,19.69,20.18,19.68,20.17,199367,19.69,20.18,19.68,20.17,199367,0.0,1.0
2018-02-15,19.55,19.72,19.55,19.65,243856,19.55,19.72,19.55,19.65,243856,0.0,1.0
2018-02-16,19.9,19.91,19.7313,19.76,320217,19.9,19.91,19.7313,19.76,320217,0.0,1.0
2018-02-20,20.14,20.1613,20.04,20.08,127140,20.14,20.1613,20.04,20.08,127140,0.0,1.0
2018-02-21,20.3,20.31,20.07,20.16,158344,20.3,20.31,20.07,20.16,158344,0.0,1.0
2018-02-22,20.18,20.21,20.1,20.21,90018,20.18,20.21,20.1,20.21,90018,0.0,1.0
2018-02-23,20.275,20.305,20.2001,20.24,86603,20.275,20.305,20.2001,20.24,86603,0.0,1.0
2018-02-26,20.23,20.33,20.21,20.24,94294,20.23,20.33,20.21,20.24,94294,0.0,1.0
2018-02-27,20.51,20.53,20.275,20.32,292574,20.51,20.53,20.275,20.32,292574,0.0,1.0
2018-02-28,20.65,20.66,20.51,20.55,234776,20.65,20.66,20.51,20.55,234776,0.0,1.0
2018-03-01,20.42,20.77,20.38,20.73,202965,20.42,20.77,20.38,20.73,202965,0.0,1.0
2018-03-02,20.19,20.2799,20.16,20.25,142144,20.19,20.2799,20.16,20.25,142144,0.0,1.0
2018-03-05,20.14,20.2502,20.11,20.19,102538,20.14,20.2502,20.11,20.19,102538,0.0,1.0
2018-03-06,19.95,20.0,19.8882,20.0,219867,19.95,20.0,19.8882,20.0,219867,0.0,1.0
2018-03-07,19.89,20.0,19.88,19.9,116881,19.89,20.0,19.88,19.9,116881,0.0,1.0
2018-03-08,20.25,20.28,20.0,20.0,142334,20.25,20.28,20.0,20.0,142334,0.0,1.0
2018-03-09,20.27,20.31,20.17,20.26,90973,20.27,20.31,20.17,20.26,90973,0.0,1.0
2018-03-12,20.14,20.29,20.125,20.26,173454,20.14,20.29,20.125,20.26,173454,0.0,1.0
2018-03-13,20.01,20.12,19.9336,20.09,73416,20.01,20.12,19.9336,20.09,73416,0.0,1.0
2018-03-14,20.03,20.12,20.02,20.09,43131,20.03,20.12,20.02,20.09,43131,0.0,1.0
2018-03-15,20.275,20.28,20.13,20.13,65426,20.275,20.28,20.13,20.13,65426,0.0,1.0
2018-03-16,20.33,20.42,20.27,20.27,136108,20.33,20.42,20.27,20.27,136108,0.0,1.0
2018-03-19,20.15,20.28,20.12,20.28,67390,20.15,20.28,20.12,20.28,67390,0.0,1.0
2018-03-20,20.47,20.47,20.3466,20.35,109852,20.47,20.47,20.3466,20.35,109852,0.0,1.0
2018-03-21,20.14,20.4452,20.1201,20.32,300949,20.14,20.4452,20.1201,20.32,300949,0.0,1.0
2018-03-22,20.26,20.35,20.22,20.29,52314,20.26,20.35,20.22,20.29,52314,0.0,1.0
2018-03-23,20.09,20.205,20.08,20.18,97182,20.09,20.205,20.08,20.18,97182,0.0,1.0
2018-03-26,19.82,19.915,19.79,19.9,168105,19.82,19.915,19.79,19.9,168105,0.0,1.0
2018-03-27,20.0,20.05,19.94,20.04,86031,20.0,20.05,19.94,20.04,86031,0.0,1.0
2018-03-28,20.34,20.34,20.13,20.14,207256,20.34,20.34,20.13,20.14,207256,0.0,1.0
2018-03-29,20.32,20.3899,20.23,20.28,130368,20.32,20.3899,20.23,20.28,130368,0.0,1.0
2018-04-02,20.31,20.4,20.2255,20.26,105987,20.31,20.4,20.2255,20.26,105987,0.0,1.0
2018-04-03,20.45,20.5,20.42,20.45,72810,20.45,20.5,20.42,20.45,72810,0.0,1.0
2018-04-04,20.395,20.43,20.31,20.36,37314,20.395,20.43,20.31,20.36,37314,0.0,1.0
2018-04-05,20.57,20.61,20.46,20.5,80901,20.57,20.61,20.46,20.5,80901,0.0,1.0
2018-04-06,20.4,20.485,20.3838,20.42,39122,20.4,20.485,20.3838,20.42,39122,0.0,1.0
2018-04-09,20.27,20.32,20.2501,20.29,52806,20.27,20.32,20.2501,20.29,52806,0.0,1.0
2018-04-10,20.18,20.26,20.14,20.15,51153,20.18,20.26,20.14,20.15,51153,0.0,1.0
2018-04-11,20.18,20.21,20.06,20.1,154926,20.18,20.21,20.06,20.1,154926,0.0,1.0
2018-04-12,20.27,20.37,20.25,20.33,50095,20.27,20.37,20.25,20.33,50095,0.0,1.0
2018-04-13,20.25,20.31,20.24,20.3,29908,20.25,20.31,20.24,20.3,29908,0.0,1.0
2018-04-16,20.12,20.16,20.07,20.12,37384,20.12,20.16,20.07,20.12,37384,0.0,1.0
2018-04-17,20.13,20.25,20.13,20.21,68966,20.13,20.25,20.13,20.21,68966,0.0,1.0
2018-04-18,20.13,20.14,20.06,20.09,63034,20.13,20.14,20.06,20.09,63034,0.0,1.0
2018-04-19,20.23,20.28,20.1,20.1,124690,20.23,20.28,20.1,20.1,124690,0.0,1.0
2018-04-20,20.46,20.54,20.4169,20.44,205475,20.46,20.54,20.4169,20.44,205475,0.0,1.0
2018-04-23,20.705,20.73,20.61,20.62,125107,20.705,20.73,20.61,20.62,125107,0.0,1.0
2018-04-24,20.63,20.7,20.6,20.68,319026,20.63,20.7,20.6,20.68,319026,0.0,1.0
2018-04-25,20.85,20.85,20.755,20.77,322887,20.85,20.85,20.755,20.77,322887,0.0,1.0
2018-04-26,21.08,21.1,20.71,20.71,581617,21.08,21.1,20.71,20.71,581617,0.0,1.0
2018-04-27,20.99,21.18,20.9839,21.12,203914,20.99,21.18,20.9839,21.12,203914,0.0,1.0
2018-04-30,21.17,21.23,21.08,21.23,61995,21.17,21.23,21.08,21.23,61995,0.0,1.0
2018-05-01,21.48,21.5,21.35,21.35,608255,21.48,21.5,21.35,21.35,608255,0.0,1.0
2018-05-02,21.65,21.665,21.37,21.49,251823,21.65,21.665,21.37,21.49,251823,0.0,1.0
2018-05-03,21.5,21.63,21.45,21.51,106690,21.5,21.63,21.45,21.51,106690,0.0,1.0
2018-05-04,21.61,21.75,21.58,21.71,106635,21.61,21.75,21.58,21.71,106635,0.0,1.0
2018-05-07,21.72,21.8,21.69,21.73,173330,21.72,21.8,21.69,21.73,173330,0.0,1.0
2018-05-08,21.95,22.0499,21.88,21.97,233928,21.95,22.0499,21.88,21.97,233928,0.0,1.0
2018-05-09,22.0,22.04,21.89,21.9,137485,22.0,22.04,21.89,21.9,137485,0.0,1.0
2018-05-10,21.73,21.92,21.66,21.69,149177,21.73,21.92,21.66,21.69,149177,0.0,1.0
2018-05-11,21.65,21.7,21.59,21.6,156798,21.65,21.7,21.59,21.6,156798,0.0,1.0
2018-05-14,21.68,21.7,21.46,21.46,100051,21.68,21.7,21.46,21.46,100051,0.0,1.0
2018-05-15,22.04,22.125,21.9314,22.03,173188,22.04,22.125,21.9314,22.03,173188,0.0,1.0
2018-05-16,22.2,22.2801,22.145,22.2,133242,22.2,22.2801,22.145,22.2,133242,0.0,1.0
2018-05-17,22.24,22.2603,22.1828,22.24,85017,22.24,22.2603,22.1828,22.24,85017,0.0,1.0
2018-05-18,22.35,22.4,22.2642,22.36,81208,22.35,22.4,22.2642,22.36,81208,0.0,1.0
2018-05-21,22.28,22.43,22.26,22.32,163196,22.28,22.43,22.26,22.32,163196,0.0,1.0
2018-05-22,22.27,22.3383,22.25,22.28,117079,22.27,22.3383,22.25,22.28,117079,0.0,1.0
2018-05-23,22.57,22.6892,22.53,22.53,253841,22.57,22.6892,22.53,22.53,253841,0.0,1.0
2018-05-24,22.51,22.56,22.43,22.52,129442,22.51,22.56,22.43,22.52,129442,0.0,1.0
2018-05-25,22.76,22.82,22.72,22.77,156233,22.76,22.82,22.72,22.77,156233,0.0,1.0
2018-05-29,23.2675,23.33,23.07,23.12,407096,23.2675,23.33,23.07,23.12,407096,0.0,1.0
2018-05-30,22.79,23.03,22.7,22.93,393290,22.79,23.03,22.7,22.93,393290,0.0,1.0
2018-05-31,22.65,22.849,22.63,22.76,225211,22.65,22.849,22.63,22.76,225211,0.0,1.0
2018-06-01,22.8,22.91,22.67,22.67,219294,22.8,22.91,22.67,22.67,219294,0.0,1.0
2018-06-04,22.62,22.71,22.53,22.56,223650,22.62,22.71,22.53,22.56,223650,0.0,1.0
2018-06-05,22.57,22.81,22.51,22.71,131486,22.57,22.81,22.51,22.71,131486,0.0,1.0
2018-06-06,22.35,22.39,22.28,22.36,375625,22.35,22.39,22.28,22.36,375625,0.0,1.0
2018-06-07,22.25,22.26,22.08,22.13,195508,22.25,22.26,22.08,22.13,195508,0.0,1.0
2018-06-08,22.4,22.43,22.3548,22.41,96946,22.4,22.43,22.3548,22.41,96946,0.0,1.0
2018-06-11,22.32,22.3359,22.22,22.28,87405,22.32,22.3359,22.22,22.28,87405,0.0,1.0
2018-06-12,22.46,22.52,22.28,22.28,65417,22.46,22.52,22.28,22.28,65417,0.0,1.0
2018-06-13,22.31,22.5569,22.281,22.35,127819,22.31,22.5569,22.281,22.35,127819,0.0,1.0
2018-06-14,23.08,23.0899,22.7,22.7,237250,23.08,23.0899,22.7,22.7,237250,0.0,1.0
2018-06-15,22.99,23.05,22.92,22.95,96028,22.99,23.05,22.92,22.95,96028,0.0,1.0
2018-06-18,22.96,23.07,22.96,23.07,145529,22.96,23.07,22.96,23.07,145529,0.0,1.0
2018-06-19,23.11,23.23,23.09,23.15,217174,23.11,23.23,23.09,23.15,217174,0.0,1.0
2018-06-20,23.13,23.18,23.08,23.1,48020,23.13,23.18,23.08,23.1,48020,0.0,1.0
2018-06-21,22.86,23.16,22.86,23.07,581904,22.86,23.16,22.86,23.07,581904,0.0,1.0
2018-06-22,22.825,22.96,22.8,22.8,87498,22.825,22.96,22.8,22.8,87498,0.0,1.0
2018-06-25,22.67,22.76,22.62,22.71,190989,22.67,22.76,22.62,22.71,190989,0.0,1.0
2018-06-26,22.895,22.93,22.77,22.77,78437,22.895,22.93,22.77,22.77,78437,0.0,1.0
2018-06-27,23.24,23.2959,23.02,23.02,128372,23.24,23.2959,23.02,23.02,128372,0.0,1.0
2018-06-28,23.22,23.28,23.11,23.23,55815,23.22,23.28,23.11,23.23,55815,0.0,1.0
2018-06-29,22.79,22.97,22.76,22.92,92821,22.79,22.97,22.76,22.92,92821,0.0,1.0
2018-07-02,23.01,23.11,23.0,23.05,55724,23.01,23.11,23.0,23.05,55724,0.0,1.0
2018-07-03,22.9,22.92,22.8452,22.9,27968,22.9,22.92,22.8452,22.9,27968,0.0,1.0
2018-07-05,22.74,22.819,22.7,22.74,93839,22.74,22.819,22.7,22.74,93839,0.0,1.0
2018-07-06,22.555,22.58,22.46,22.5,291455,22.555,22.58,22.46,22.5,291455,0.0,1.0
2018-07-09,22.54,22.58,22.43,22.44,49464,22.54,22.58,22.43,22.44,49464,0.0,1.0
2018-07-10,22.54,22.69,22.53,22.63,37246,22.54,22.69,22.53,22.63,37246,0.0,1.0
2018-07-11,22.83,22.84,22.52,22.56,58467,22.83,22.84,22.52,22.56,58467,0.0,1.0
2018-07-12,22.82,22.86,22.7652,22.81,91503,22.82,22.86,22.7652,22.81,91503,0.0,1.0
2018-07-13,22.8,22.99,22.78,22.99,64361,22.8,22.99,22.78,22.99,64361,0.0,1.0
2018-07-16,22.69,22.74,22.65,22.66,68391,22.69,22.74,22.65,22.66,68391,0.0,1.0
2018-07-17,22.87,22.93,22.72,22.72,43373,22.87,22.93,22.72,22.72,43373,0.0,1.0
2018-07-18,22.96,23.03,22.885,23.0,113153,22.96,23.03,22.885,23.0,113153,0.0,1.0
2018-07-19,22.99,23.19,22.85,23.19,168433,22.99,23.19,22.85,23.19,168433,0.0,1.0
2018-07-20,22.66,22.76,22.62,22.7,177165,22.66,22.76,22.62,22.7,177165,0.0,1.0
2018-07-23,22.79,22.8134,22.72,22.72,35092,22.79,22.8134,22.72,22.72,35092,0.0,1.0
2018-07-24,22.81,22.86,22.7109,22.77,48322,22.81,22.86,22.7109,22.77,48322,0.0,1.0
2018-07-25,22.645,22.8999,22.62,22.7,38626,22.645,22.8999,22.62,22.7,38626,0.0,1.0
2018-07-26,22.99,23.0,22.83,22.84,35318,22.99,23.0,22.83,22.84,35318,0.0,1.0
2018-07-27,22.93,23.0,22.915,23.0,19660,22.93,23.0,22.915,23.0,19660,0.0,1.0
2018-07-30,22.76,22.84,22.7149,22.84,20436,22.76,22.84,22.7149,22.84,20436,0.0,1.0
2018-07-31,22.82,22.82,22.69,22.7,33065,22.82,22.82,22.69,22.7,33065,0.0,1.0
2018-08-01,22.93,22.9467,22.84,22.87,43915,22.93,22.9467,22.84,22.87,43915,0.0,1.0
2018-08-02,23.24,23.2552,23.07,23.07,121387,23.24,23.2552,23.07,23.07,121387,0.0,1.0
2018-08-03,23.28,23.35,23.19,23.26,155370,23.28,23.35,23.19,23.26,155370,0.0,1.0
2018-08-06,23.35,23.42,23.299,23.35,306211,23.35,23.42,23.299,23.35,306211,0.0,1.0
2018-08-07,23.19,23.2635,23.17,23.18,43492,23.19,23.2635,23.17,23.18,43492,0.0,1.0
2018-08-08,23.14,23.24,23.12,23.2,58075,23.14,23.24,23.12,23.2,58075,0.0,1.0
2018-08-09,23.48,23.5,23.2234,23.25,90996,23.48,23.5,23.2234,23.25,90996,0.0,1.0
2018-08-10,24.01,24.0699,23.82,23.88,733374,24.01,24.0699,23.82,23.88,733374,0.0,1.0
2018-08-13,24.05,24.09,23.9,23.94,200081,24.05,24.09,23.9,23.94,200081,0.0,1.0
2018-08-14,24.24,24.305,24.03,24.03,283370,24.24,24.305,24.03,24.03,283370,0.0,1.0
2018-08-15,24.28,24.4467,24.22,24.41,216313,24.28,24.4467,24.22,24.41,216313,0.0,1.0
2018-08-16,24.16,24.26,24.0047,24.13,271518,24.16,24.26,24.0047,24.13,271518,0.0,1.0
2018-08-17,23.86,24.03,23.85,24.015,184244,23.86,24.03,23.85,24.015,184244,0.0,1.0
2018-08-20,23.74,23.94,23.7236,23.86,389381,23.74,23.94,23.7236,23.86,389381,0.0,1.0
2018-08-21,23.33,23.59,23.2244,23.57,220380,23.33,23.59,23.2244,23.57,220380,0.0,1.0
2018-08-22,23.19,23.295,23.15,23.18,152584,23.19,23.295,23.15,23.18,152584,0.0,1.0
2018-08-23,23.49,23.5135,23.2952,23.34,128619,23.49,23.5135,23.2952,23.34,128619,0.0,1.0
2018-08-24,23.11,23.29,23.09,23.21,153081,23.11,23.29,23.09,23.21,153081,0.0,1.0
2018-08-27,22.89,23.06,22.855,23.03,342844,22.89,23.06,22.855,23.03,342844,0.0,1.0
2018-08-28,22.87,22.89,22.71,22.73,129549,22.87,22.89,22.71,22.73,129549,0.0,1.0
2018-08-29,22.83,22.98,22.8248,22.93,209691,22.83,22.98,22.8248,22.93,209691,0.0,1.0
2018-08-30,22.98,23.0999,22.98,22.99,151777,22.98,23.0999,22.98,22.99,151777,0.0,1.0
2018-08-31,23.23,23.32,23.08,23.15,196102,23.23,23.32,23.08,23.15,196102,0.0,1.0
2018-09-04,23.34,23.54,23.33,23.44,166277,23.34,23.54,23.33,23.44,166277,0.0,1.0
2018-09-05,23.15,23.2376,23.1401,23.16,176719,23.15,23.2376,23.1401,23.16,176719,0.0,1.0
2018-09-06,23.18,23.25,23.099,23.1201,59188,23.18,23.25,23.099,23.1201,59188,0.0,1.0
2018-09-07,23.47,23.4728,23.31,23.38,56246,23.47,23.4728,23.31,23.38,56246,0.0,1.0
2018-09-10,23.29,23.31,23.24,23.25,40439,23.29,23.31,23.24,23.25,40439,0.0,1.0
2018-09-11,23.31,23.38,23.29,23.35,28972,23.31,23.38,23.29,23.35,28972,0.0,1.0
2018-09-12,23.17,23.32,23.09,23.32,60086,23.17,23.32,23.09,23.32,60086,0.0,1.0
2018-09-13,22.94,23.0201,22.89,22.92,75463,22.94,23.0201,22.89,22.92,75463,0.0,1.0
2018-09-14,23.19,23.22,23.0132,23.0201,85803,23.19,23.22,23.0132,23.0201,85803,0.0,1.0
2018-09-17,22.95,22.97,22.915,22.93,46718,22.95,22.97,22.915,22.93,46718,0.0,1.0
2018-09-18,23.02,23.07,22.84,22.86,53513,23.02,23.07,22.84,22.86,53513,0.0,1.0
2018-09-19,23.01,23.09,22.95,23.03,35437,23.01,23.09,22.95,23.03,35437,0.0,1.0
2018-09-20,22.59,22.76,22.57,22.63,139611,22.59,22.76,22.57,22.63,139611,0.0,1.0
2018-09-21,22.72,22.77,22.66,22.73,55278,22.72,22.77,22.66,22.73,55278,0.0,1.0
2018-09-24,22.71,22.7364,22.5,22.52,103451,22.71,22.7364,22.5,22.52,103451,0.0,1.0
2018-09-25,22.66,22.68,22.5591,22.62,35806,22.66,22.68,22.5591,22.62,35806,0.0,1.0
2018-09-26,22.75,22.83,22.54,22.83,31114,22.75,22.83,22.54,22.83,31114,0.0,1.0
2018-09-27,23.14,23.14,22.95,22.99,74367,23.14,23.14,22.95,22.99,74367,0.0,1.0
2018-09-28,23.31,23.4416,23.23,23.39,133943,23.31,23.4416,23.23,23.39,133943,0.0,1.0
2018-10-01,23.42,23.4874,23.304,23.33,50212,23.42,23.4874,23.304,23.33,50212,0.0,1.0
2018-10-02,23.55,23.6285,23.47,23.58,275381,23.55,23.6285,23.47,23.58,275381,0.0,1.0
2018-10-03,23.7,23.7299,23.5897,23.6,57568,23.7,23.7299,23.5897,23.6,57568,0.0,1.0
2018-10-04,23.69,23.78,23.62,23.62,163680,23.69,23.78,23.62,23.62,163680,0.0,1.0
2018-10-05,23.67,23.7664,23.57,23.65,160339,23.67,23.7664,23.57,23.65,160339,0.0,1.0
2018-10-08,23.78,23.95,23.77,23.89,216093,23.78,23.95,23.77,23.89,216093,0.0,1.0
2018-10-09,23.77,24.0,23.76,23.94,103424,23.77,24.0,23.76,23.94,103424,0.0,1.0
2018-10-10,23.72,23.7401,23.59,23.72,34749,23.72,23.7401,23.59,23.72,34749,0.0,1.0
2018-10-11,23.39,23.58,23.37,23.53,152123,23.39,23.58,23.37,23.53,152123,0.0,1.0
2018-10-12,23.54,23.61,23.51,23.54,61812,23.54,23.61,23.51,23.54,61812,0.0,1.0
2018-10-15,23.47,23.48,23.4,23.42,35068,23.47,23.48,23.4,23.42,35068,0.0,1.0
2018-10-16,23.47,23.5,23.34,23.38,62319,23.47,23.5,23.34,23.38,62319,0.0,1.0
2018-10-17,23.76,23.79,23.62,23.62,118564,23.76,23.79,23.62,23.62,118564,0.0,1.0
2018-10-18,23.99,24.02,23.76,23.83,73250,23.99,24.02,23.76,23.83,73250,0.0,1.0
2018-10-19,23.77,23.97,23.665,23.97,72719,23.77,23.97,23.665,23.97,72719,0.0,1.0
2018-10-22,23.93,24.0,23.89,23.91,37065,23.93,24.0,23.89,23.91,37065,0.0,1.0
2018-10-23,23.93,24.01,23.86,23.96,46567,23.93,24.01,23.86,23.96,46567,0.0,1.0
2018-10-24,24.23,24.32,24.19,24.19,194773,24.23,24.32,24.19,24.19,194773,0.0,1.0
2018-10-25,24.4,24.45,24.27,24.27,436557,24.4,24.45,24.27,24.27,436557,0.0,1.0
2018-10-26,24.21,24.46,24.16,24.43,373929,24.21,24.46,24.16,24.43,373929,0.0,1.0
2018-10-29,24.31,24.3839,24.265,24.32,149499,24.31,24.3839,24.265,24.32,149499,0.0,1.0
2018-10-30,24.5,24.52,24.33,24.37,71908,24.5,24.52,24.33,24.37,71908,0.0,1.0
2018-10-31,24.56,24.68,24.53,24.61,197508,24.56,24.68,24.53,24.61,197508,0.0,1.0
2018-11-01,24.22,24.35,24.17,24.35,145844,24.22,24.35,24.17,24.35,145844,0.0,1.0
2018-11-02,24.28,24.37,24.13,24.21,581089,24.28,24.37,24.13,24.21,581089,0.0,1.0
2018-11-05,24.23,24.33,24.185,24.3,83122,24.23,24.33,24.185,24.3,83122,0.0,1.0
2018-11-06,24.2,24.24,24.17,24.2,66945,24.2,24.24,24.17,24.2,66945,0.0,1.0
2018-11-07,24.09,24.14,23.93,23.97,129713,24.09,24.14,23.93,23.97,129713,0.0,1.0
2018-11-08,24.48,24.51,24.12,24.12,179502,24.48,24.51,24.12,24.12,179502,0.0,1.0
2018-11-09,24.56,24.65,24.47,24.51,131142,24.56,24.65,24.47,24.51,131142,0.0,1.0
2018-11-12,25.0,25.02,24.85,24.85,237783,25.0,25.02,24.85,24.85,237783,0.0,1.0
2018-11-13,24.79,24.94,24.76,24.84,50773,24.79,24.94,24.76,24.84,50773,0.0,1.0
2018-11-14,24.61,24.83,24.54,24.72,173932,24.61,24.83,24.54,24.72,173932,0.0,1.0
2018-11-15,24.6,24.75,24.5,24.72,90342,24.6,24.75,24.5,24.72,90342,0.0,1.0
2018-11-16,24.23,24.34,24.23,24.32,109856,24.23,24.34,24.23,24.32,109856,0.0,1.0
2018-11-19,24.09,24.21,24.05,24.21,108947,24.09,24.21,24.05,24.21,108947,0.0,1.0
2018-11-20,24.46,24.49,24.28,24.3,82105,24.46,24.49,24.28,24.3,82105,0.0,1.0
2018-11-21,24.37,24.41,24.27,24.35,31991,24.37,24.41,24.27,24.35,31991,0.0,1.0
2018-11-23,24.61,24.63,24.5185,24.53,48342,24.61,24.63,24.5185,24.53,48342,0.0,1.0
2018-11-26,24.63,24.66,24.51,24.55,59166,24.63,24.66,24.51,24.55,59166,0.0,1.0
2018-11-27,24.79,24.87,24.6615,24.68,49226,24.79,24.87,24.6615,24.68,49226,0.0,1.0
2018-11-28,24.49,24.91,24.39,24.84,105240,24.49,24.91,24.39,24.84,105240,0.0,1.0
2018-11-29,24.38,24.51,24.38,24.47,48433,24.38,24.51,24.38,24.47,48433,0.0,1.0
2018-11-30,24.7,24.77,24.56,24.56,56750,24.7,24.77,24.56,24.56,56750,0.0,1.0
2018-12-03,24.59,24.64,24.53,24.6,110859,24.59,24.64,24.53,24.6,110859,0.0,1.0
2018-12-04,24.64,24.71,24.3915,24.42,61882,24.64,24.71,24.3915,24.42,61882,0.0,1.0
2018-12-06,24.47,24.5523,24.34,24.49,125624,24.47,24.5523,24.34,24.49,125624,0.0,1.0
2018-12-07,24.34,24.48,24.3,24.45,71357,24.34,24.48,24.3,24.45,71357,0.0,1.0
2018-12-10,24.6,24.61,24.34,24.37,77796,24.6,24.61,24.34,24.37,77796,0.0,1.0
2018-12-11,24.73,24.81,24.63,24.65,48669,24.73,24.81,24.63,24.65,48669,0.0,1.0
2018-12-12,24.55,24.65,24.46,24.65,96861,24.55,24.65,24.46,24.65,96861,0.0,1.0
2018-12-13,24.61,24.72,24.5501,24.6,98816,24.61,24.72,24.5501,24.6,98816,0.0,1.0
2018-12-14,24.88,24.98,24.82,24.97,194857,24.88,24.98,24.82,24.97,194857,0.0,1.0
2018-12-17,24.67,24.74,24.6138,24.72,137074,24.67,24.74,24.6138,24.72,137074,0.0,1.0
2018-12-18,24.59,24.633,24.55,24.58,45799,24.59,24.633,24.55,24.58,45799,0.0,1.0
2018-12-19,24.55,24.57,24.26,24.35,216990,24.55,24.57,24.26,24.35,216990,0.0,1.0
2018-12-20,24.19,24.44,24.09,24.29,182187,24.19,24.44,24.09,24.29,182187,0.0,1.0
2018-12-21,24.64,24.6517,24.36,24.36,274706,24.64,24.6517,24.36,24.36,274706,0.0,1.0
2018-12-24,24.41,24.46,24.3,24.36,44868,24.41,24.46,24.3,24.36,44868,0.0,1.0
2018-12-26,24.63,24.69,24.42,24.49,72997,24.63,24.69,24.42,24.49,72997,0.0,1.0
2018-12-27,24.3,24.5125,24.26,24.5,50934,24.3,24.5125,24.26,24.5,50934,0.0,1.0
2018-12-28,24.31,24.37,24.21,24.21,76405,24.31,24.37,24.21,24.21,76405,0.0,1.0
2018-12-31,24.2505,24.3898,24.24,24.31,71108,24.2505,24.3898,24.24,24.31,71108,0.0,1.0
2019-01-02,24.74,24.81,24.61,24.61,129865,24.74,24.81,24.61,24.61,129865,0.0,1.0
2019-01-03,24.5,24.68,24.47,24.66,110717,24.5,24.68,24.47,24.66,110717,0.0,1.0
2019-01-04,24.5,24.74,24.46,24.69,112976,24.5,24.74,24.46,24.69,112976,0.0,1.0
2019-01-07,24.22,24.29,24.17,24.23,186339,24.22,24.29,24.17,24.23,186339,0.0,1.0
2019-01-08,24.37,24.415,24.3,24.37,51142,24.37,24.415,24.3,24.37,51142,0.0,1.0
2019-01-09,23.9051,24.25,23.85,24.25,201231,23.9051,24.25,23.85,24.25,201231,0.0,1.0
2019-01-10,24.13,24.17,23.99,24.0,163399,24.13,24.17,23.99,24.0,163399,0.0,1.0
2019-01-11,24.23,24.2761,24.15,24.19,47003,24.23,24.2761,24.15,24.19,47003,0.0,1.0
2019-01-14,24.22,24.28,24.19,24.28,36923,24.22,24.28,24.19,24.28,36923,0.0,1.0
2019-01-15,24.45,24.6,24.3001,24.34,271066,24.45,24.6,24.3001,24.34,271066,0.0,1.0
2019-01-16,24.57,24.57,24.503,24.55,165773,24.57,24.57,24.503,24.55,165773,0.0,1.0
2019-01-17,24.58,24.67,24.57,24.57,114742,24.58,24.67,24.57,24.57,114742,0.0,1.0
2019-01-18,24.68,24.75,24.5891,24.6,179084,24.68,24.75,24.5891,24.6,179084,0.0,1.0
2019-01-22,24.75,24.8,24.69,24.79,106800,24.75,24.8,24.69,24.79,106800,0.0,1.0
2019-01-23,24.65,24.76,24.6,24.73,39693,24.65,24.76,24.6,24.73,39693,0.0,1.0
2019-01-24,25.01,25.07,24.71,24.74,146629,25.01,25.07,24.71,24.74,146629,0.0,1.0
2019-01-25,24.51,24.74,24.51,24.74,136147,24.51,24.74,24.51,24.74,136147,0.0,1.0
2019-01-28,24.44,24.5486,24.41,24.52,33111,24.44,24.5486,24.41,24.52,33111,0.0,1.0
2019-01-29,24.445,24.54,24.43,24.5231,20572,24.445,24.54,24.43,24.5231,20572,0.0,1.0
2019-01-30,24.24,24.56,24.19,24.54,45146,24.24,24.56,24.19,24.54,45146,0.0,1.0
2019-01-31,24.41,24.46,24.23,24.27,80850,24.41,24.46,24.23,24.27,80850,0.0,1.0
2019-02-01,24.36,24.41,24.26,24.29,122711,24.36,24.41,24.26,24.29,122711,0.0,1.0
2019-02-04,24.48,24.5221,24.44,24.44,24665,24.48,24.5221,24.44,24.44,24665,0.0,1.0
2019-02-05,24.57,24.61,24.5,24.5,25495,24.57,24.61,24.5,24.5,25495,0.0,1.0
2019-02-06,24.72,24.8,24.67,24.67,45844,24.72,24.8,24.67,24.67,45844,0.0,1.0
2019-02-07,24.89,24.92,24.82,24.92,30434,24.89,24.92,24.82,24.92,30434,0.0,1.0
2019-02-08,25.0,25.0,24.88,24.8849,30292,25.0,25.0,24.88,24.8849,30292,0.0,1.0
2019-02-11,25.2,25.2371,25.11,25.11,94629,25.2,25.2371,25.11,25.11,94629,0.0,1.0
2019-02-12,24.97,25.15,24.935,25.07,47167,24.97,25.15,24.935,25.07,47167,0.0,1.0
2019-02-13,25.26,25.26,25.1,25.16,34454,25.26,25.26,25.1,25.16,34454,0.0,1.0
2019-02-14,25.14,25.26,25.11,25.16,42936,25.14,25.26,25.11,25.16,42936,0.0,1.0
2019-02-15,25.13,25.29,25.0915,25.23,132751,25.13,25.29,25.0915,25.23,132751,0.0,1.0
2019-02-19,24.95,25.0899,24.88,25.08,70650,24.95,25.0899,24.88,25.08,70650,0.0,1.0
2019-02-20,24.94,24.98,24.82,24.96,61425,24.94,24.98,24.82,24.96,61425,0.0,1.0
2019-02-21,24.98,25.03,24.91,24.92,14230,24.98,25.03,24.91,24.92,14230,0.0,1.0
2019-02-22,25.01,25.012,24.93,24.99,13197,25.01,25.012,24.93,24.99,13197,0.0,1.0
2019-02-25,24.86,24.98,24.86,24.9,32086,24.86,24.98,24.86,24.9,32086,0.0,1.0
2019-02-26,24.74,24.93,24.73,24.85,32335,24.74,24.93,24.73,24.85,32335,0.0,1.0
2019-02-27,24.84,24.87,24.74,24.74,12844,24.84,24.87,24.74,24.74,12844,0.0,1.0
2019-02-28,24.84,24.91,24.75,24.81,33985,24.84,24.91,24.75,24.81,33985,0.0,1.0
2019-03-01,24.88,24.9193,24.71,24.74,49968,24.88,24.9193,24.71,24.74,49968,0.0,1.0
2019-03-04,25.0,25.14,24.98,24.99,53776,25.0,25.14,24.98,24.99,53776,0.0,1.0
2019-03-05,25.16,25.23,24.75,25.07,54496,25.16,25.23,24.75,25.07,54496,0.0,1.0
2019-03-06,25.14,25.17,25.0836,25.15,28782,25.14,25.17,25.0836,25.15,28782,0.0,1.0
2019-03-07,25.71,25.75,25.429,25.43,230682,25.71,25.75,25.429,25.43,230682,0.0,1.0
2019-03-08,25.53,25.57,25.455,25.56,443007,25.53,25.57,25.455,25.56,443007,0.0,1.0
2019-03-11,25.47,25.5634,25.42,25.42,46069,25.47,25.5634,25.42,25.42,46069,0.0,1.0
2019-03-12,25.24,25.3727,25.2,25.34,172706,25.24,25.3727,25.2,25.34,172706,0.0,1.0
2019-03-13,25.07,25.24,25.05,25.2,249415,25.07,25.24,25.05,25.2,249415,0.0,1.0
2019-03-14,25.21,25.2485,25.1964,25.2,96581,25.21,25.2485,25.1964,25.2,96581,0.0,1.0
2019-03-15,25.14,25.1587,25.039,25.143,121271,25.14,25.1587,25.039,25.143,121271,0.0,1.0
2019-03-18,25.06,25.12,25.01,25.06,81117,25.06,25.12,25.01,25.06,81117,0.0,1.0
2019-03-19,24.99,25.06,24.972,25.04,85247,24.99,25.06,24.972,25.04,85247,0.0,1.0
2019-03-20,24.67,25.041,24.6073,24.96,282388,24.67,25.041,24.6073,24.96,282388,0.0,1.0
2019-03-21,24.97,25.07,24.8601,24.9,67287,24.97,25.07,24.8601,24.9,67287,0.0,1.0
2019-03-22,25.27,25.3662,25.2,25.22,84663,25.27,25.3662,25.2,25.22,84663,0.0,1.0
2019-03-25,25.21,25.22,25.13,25.22,62366,25.21,25.22,25.13,25.22,62366,0.0,1.0
2019-03-26,25.4,25.42,25.27,25.3,61216,25.4,25.42,25.27,25.3,61216,0.0,1.0
2019-03-27,25.56,25.56,25.43,25.491,99642,25.56,25.56,25.43,25.491,99642,0.0,1.0
2019-03-28,25.63,25.68,25.57,25.61,99484,25.63,25.68,25.57,25.61,99484,0.0,1.0
2019-03-29,25.67,25.68,25.56,25.63,74473,25.67,25.68,25.56,25.63,74473,0.0,1.0
2019-04-01,25.69,25.73,25.55,25.55,160317,25.69,25.73,25.55,25.55,160317,0.0,1.0
2019-04-02,25.76,25.8299,25.7,25.75,58692,25.76,25.8299,25.7,25.75,58692,0.0,1.0
2019-04-03,25.59,25.6549,25.54,25.64,49825,25.59,25.6549,25.54,25.64,49825,0.0,1.0
2019-04-04,25.65,25.7255,25.65,25.65,21993,25.65,25.7255,25.65,25.65,21993,0.0,1.0
2019-04-05,25.65,25.71,25.62,25.65,77220,25.65,25.71,25.62,25.65,77220,0.0,1.0
2019-04-08,25.48,25.49,25.41,25.48,338786,25.48,25.49,25.41,25.48,338786,0.0,1.0
2019-04-09,25.47,25.48,25.39,25.39,208841,25.47,25.48,25.39,25.39,208841,0.0,1.0
2019-04-10,25.44,25.61,25.43,25.58,37553,25.44,25.61,25.43,25.58,37553,0.0,1.0
2019-04-11,25.51,25.56,25.45,25.48,46874,25.51,25.56,25.45,25.48,46874,0.0,1.0
2019-04-12,25.34,25.3634,25.2446,25.28,71282,25.34,25.3634,25.2446,25.28,71282,0.0,1.0
2019-04-15,25.31,25.3499,25.28,25.28,31296,25.31,25.3499,25.28,25.28,31296,0.0,1.0
2019-04-16,25.42,25.44,25.33,25.33,86026,25.42,25.44,25.33,25.33,86026,0.0,1.0
2019-04-17,25.38,25.41,25.35,25.36,47842,25.38,25.41,25.35,25.36,47842,0.0,1.0
2019-04-18,25.7,25.71,25.5985,25.61,71105,25.7,25.71,25.5985,25.61,71105,0.0,1.0
2019-04-22,25.56,25.6199,25.56,25.58,39243,25.56,25.6199,25.56,25.58,39243,0.0,1.0
2019-04-23,25.73,25.88,25.73,25.78,54794,25.73,25.88,25.73,25.78,54794,0.0,1.0
2019-04-24,26.04,26.1101,25.84,25.88,65566,26.04,26.1101,25.84,25.88,65566,0.0,1.0
2019-04-25,26.15,26.19,26.08,26.12,149752,26.15,26.19,26.08,26.12,149752,0.0,1.0
2019-04-26,26.11,26.13,26.0,26.13,52975,26.11,26.13,26.0,26.13,52975,0.0,1.0
2019-04-29,25.95,26.11,25.94,26.11,24273,25.95,26.11,25.94,26.11,24273,0.0,1.0
2019-04-30,25.8,25.885,25.74,25.8,39178,25.8,25.885,25.74,25.8,39178,0.0,1.0
2019-05-01,25.89,25.9185,25.59,25.75,115980,25.89,25.9185,25.59,25.75,115980,0.0,1.0
2019-05-02,26.0,26.02,25.88,25.88,48784,26.0,26.02,25.88,25.88,48784,0.0,1.0
2019-05-03,25.89,26.0629,25.89,26.04,88213,25.89,26.0629,25.89,26.04,88213,0.0,1.0
2019-05-06,25.89,25.97,25.8732,25.95,39375,25.89,25.97,25.8732,25.95,39375,0.0,1.0
2019-05-07,25.96,26.05,25.94,25.98,53191,25.96,26.05,25.94,25.98,53191,0.0,1.0
2019-05-08,25.94,25.9894,25.87,25.91,17813,25.94,25.9894,25.87,25.91,17813,0.0,1.0
2019-05-09,25.83,25.915,25.68,25.915,72584,25.83,25.915,25.68,25.915,72584,0.0,1.0
2019-05-10,25.78,25.79,25.67,25.72,19365,25.78,25.79,25.67,25.72,19365,0.0,1.0
2019-05-13,25.78,25.79,25.6428,25.65,36125,25.78,25.79,25.6428,25.65,36125,0.0,1.0
2019-05-14,25.9,25.91,25.86,25.8626,54632,25.9,25.91,25.86,25.8626,54632,0.0,1.0
2019-05-15,25.93,26.0108,25.84,25.97,86533,25.93,26.0108,25.84,25.97,86533,0.0,1.0
2019-05-16,26.05,26.08,25.96,25.96,63546,26.05,26.08,25.96,25.96,63546,0.0,1.0
2019-05-17,26.1,26.16,26.0646,26.0646,137907,26.1,26.16,26.0646,26.0646,137907,0.0,1.0
2019-05-20,26.15,26.16,26.0875,26.16,79008,26.15,26.16,26.0875,26.16,79008,0.0,1.0
2019-05-21,26.17,26.22,26.03,26.16,55205,26.17,26.22,26.03,26.16,55205,0.0,1.0
2019-05-22,26.19,26.21,26.11,26.11,27388,26.19,26.21,26.11,26.11,27388,0.0,1.0
2019-05-23,26.09,26.4,26.06,26.34,306145,26.09,26.4,26.06,26.34,306145,0.0,1.0
2019-05-24,25.97,26.04,25.95,26.04,103144,25.97,26.04,25.95,26.04,103144,0.0,1.0
2019-05-28,26.17,26.195,26.02,26.02,94202,26.17,26.195,26.02,26.02,94202,0.0,1.0
2019-05-29,26.33,26.35,26.25,26.31,42951,26.33,26.35,26.25,26.31,42951,0.0,1.0
2019-05-30,26.325,26.415,26.31,26.35,61995,26.325,26.415,26.31,26.35,61995,0.0,1.0
2019-05-31,26.16,26.3147,26.13,26.26,36813,26.16,26.3147,26.13,26.26,36813,0.0,1.0
2019-06-03,25.81,26.1,25.75,26.1,254725,25.81,26.1,25.75,26.1,254725,0.0,1.0
2019-06-04,25.79,25.89,25.74,25.85,114566,25.79,25.89,25.74,25.85,114566,0.0,1.0
2019-06-05,25.94,25.95,25.6892,25.7,64314,25.94,25.95,25.6892,25.7,64314,0.0,1.0
2019-06-06,25.72,25.8429,25.59,25.76,118104,25.72,25.8429,25.59,25.76,118104,0.0,1.0
2019-06-07,25.45,25.56,25.3876,25.56,98096,25.45,25.56,25.3876,25.56,98096,0.0,1.0
2019-06-10,25.54,25.6499,25.51,25.57,40645,25.54,25.6499,25.51,25.57,40645,0.0,1.0
2019-06-11,25.51,25.56,25.46,25.53,36569,25.51,25.56,25.46,25.53,36569,0.0,1.0
2019-06-12,25.68,25.7123,25.5181,25.54,51675,25.68,25.7123,25.5181,25.54,51675,0.0,1.0
2019-06-13,25.75,25.7754,25.71,25.74,32050,25.75,25.7754,25.71,25.74,32050,0.0,1.0
2019-06-14,26.05,26.07,25.89,25.9,49443,26.05,26.07,25.89,25.9,49443,0.0,1.0
2019-06-17,26.01,26.02,25.89,25.95,32494,26.01,26.02,25.89,25.95,32494,0.0,1.0
2019-06-18,26.11,26.1714,26.07,26.07,56430,26.11,26.1714,26.07,26.07,56430,0.0,1.0
2019-06-19,25.925,26.09,25.871,26.05,61317,25.925,26.09,25.871,26.05,61317,0.0,1.0
2019-06-20,25.68,25.78,25.6201,25.64,56569,25.68,25.78,25.6201,25.64,56569,0.0,1.0
2019-06-21,25.31,25.6,25.2,25.59,230819,25.31,25.6,25.2,25.59,230819,0.0,1.0
2019-06-24,25.23,25.295,25.2,25.27,147127,25.23,25.295,25.2,25.27,147127,0.0,1.0
2019-06-25,25.36,25.45,25.225,25.23,103326,25.36,25.45,25.225,25.23,103326,0.0,1.0
2019-06-26,25.38,25.44,25.27,25.37,306360,25.38,25.44,25.27,25.37,306360,0.0,1.0
2019-06-27,25.37,25.435,25.3601,25.38,51870,25.37,25.435,25.3601,25.38,51870,0.0,1.0
2019-06-28,25.34,25.425,25.31,25.31,44729,25.34,25.425,25.31,25.31,44729,0.0,1.0
2019-07-01,25.73,25.77,25.47,25.47,162019,25.73,25.77,25.47,25.47,162019,0.0,1.0
2019-07-02,25.76,25.765,25.645,25.66,124102,25.76,25.765,25.645,25.66,124102,0.0,1.0
2019-07-03,25.77,25.82,25.673,25.69,30643,25.77,25.82,25.673,25.69,30643,0.0,1.0
2019-07-05,26.05,26.13,26.01,26.01,107141,26.05,26.13,26.01,26.01,107141,0.0,1.0
2019-07-08,26.14,26.14,26.08,26.08,102424,26.14,26.14,26.08,26.08,102424,0.0,1.0
2019-07-09,26.14,26.19,26.12,26.12,54111,26.14,26.19,26.12,26.12,54111,0.0,1.0
2019-07-10,25.95,26.02,25.8935,25.96,168767,25.95,26.02,25.8935,25.96,168767,0.0,1.0
2019-07-11,25.95,25.9948,25.93,25.93,59430,25.95,25.9948,25.93,25.93,59430,0.0,1.0
2019-07-12,25.87,26.0099,25.87,25.99,49820,25.87,26.0099,25.87,25.99,49820,0.0,1.0
2019-07-15,25.94,25.96,25.88,25.88,31476,25.94,25.96,25.88,25.88,31476,0.0,1.0
2019-07-16,26.16,26.2,26.09,26.09,45187,26.16,26.2,26.09,26.09,45187,0.0,1.0
2019-07-17,26.09,26.15,26.07,26.12,57566,26.09,26.15,26.07,26.12,57566,0.0,1.0
2019-07-18,25.89,26.19,25.88,26.19,18500,25.89,26.19,25.88,26.19,18500,0.0,1.0
2019-07-19,26.155,26.22,26.07,26.12,48945,26.155,26.22,26.07,26.12,48945,0.0,1.0
2019-07-22,26.19,26.22,26.12,26.12,33813,26.19,26.22,26.12,26.12,33813,0.0,1.0
2019-07-23,26.5,26.5,26.42,26.45,64925,26.5,26.5,26.42,26.45,64925,0.0,1.0
2019-07-24,26.56,26.5759,26.485,26.5,52060,26.56,26.5759,26.485,26.5,52060,0.0,1.0
2019-07-25,26.53,26.6,26.34,26.41,24686,26.53,26.6,26.34,26.41,24686,0.0,1.0
2019-07-26,26.63,26.69,26.54,26.54,30049,26.63,26.69,26.54,26.54,30049,0.0,1.0
2019-07-29,26.53,26.67,26.515,26.67,62765,26.53,26.67,26.515,26.67,62765,0.0,1.0
2019-07-30,26.48,26.5617,26.47,26.53,37764,26.48,26.5617,26.47,26.53,37764,0.0,1.0
2019-07-31,26.93,26.95,26.51,26.51,366556,26.93,26.95,26.51,26.51,366556,0.0,1.0
2019-08-01,26.84,27.06,26.8089,27.02,262164,26.84,27.06,26.8089,27.02,262164,0.0,1.0
2019-08-02,26.76,26.87,26.72,26.87,115822,26.76,26.87,26.72,26.87,115822,0.0,1.0
2019-08-05,26.335,26.436,26.261,26.42,86133,26.335,26.436,26.261,26.42,86133,0.0,1.0
2019-08-06,26.35,26.463,26.29,26.41,51270,26.35,26.463,26.29,26.41,51270,0.0,1.0
2019-08-07,26.3185,26.3185,26.13,26.23,50179,26.3185,26.3185,26.13,26.23,50179,0.0,1.0
2019-08-08,26.39,26.42,26.19,26.39,102933,26.39,26.42,26.19,26.39,102933,0.0,1.0
2019-08-09,26.35,26.5,26.24,26.5,195970,26.35,26.5,26.24,26.5,195970,0.0,1.0
2019-08-12,26.2805,26.301,26.23,26.29,194429,26.2805,26.301,26.23,26.29,194429,0.0,1.0
2019-08-13,26.46,26.475,26.28,26.28,69767,26.46,26.475,26.28,26.28,69767,0.0,1.0
2019-08-14,26.61,26.6625,26.44,26.46,39122,26.61,26.6625,26.44,26.46,39122,0.0,1.0
2019-08-15,26.79,26.85,26.64,26.67,95202,26.79,26.85,26.64,26.67,95202,0.0,1.0
2019-08-16,26.83,27.0,26.77,27.0,77030,26.83,27.0,26.77,27.0,77030,0.0,1.0
2019-08-19,26.95,26.96,26.83,26.88,52304,26.95,26.96,26.83,26.88,52304,0.0,1.0
2019-08-20,26.86,27.01,26.83,26.93,38246,26.86,27.01,26.83,26.93,38246,0.0,1.0
2019-08-21,26.9255,26.94,26.83,26.83,18682,26.9255,26.94,26.83,26.83,18682,0.0,1.0
2019-08-22,26.95,27.01,26.89,26.92,24847,26.95,27.01,26.89,26.92,24847,0.0,1.0
2019-08-23,26.7,27.04,26.64,26.99,86724,26.7,27.04,26.64,26.99,86724,0.0,1.0
2019-08-26,26.9,26.9017,26.7815,26.82,38072,26.9,26.9017,26.7815,26.82,38072,0.0,1.0
2019-08-27,26.96,26.97,26.88,26.9,33632,26.96,26.97,26.88,26.9,33632,0.0,1.0
2019-08-28,27.01,27.01,26.97,26.97,33880,27.01,27.01,26.97,26.97,33880,0.0,1.0
2019-08-29,27.11,27.16,26.95,27.11,133473,27.11,27.16,26.95,27.11,133473,0.0,1.0
2019-08-30,27.41,27.5488,27.15,27.22,166591,27.41,27.5488,27.15,27.22,166591,0.0,1.0
2019-09-03,27.55,27.75,27.505,27.63,215682,27.55,27.75,27.505,27.63,215682,0.0,1.0
2019-09-04,27.25,27.37,27.22,27.37,55181,27.25,27.37,27.22,27.37,55181,0.0,1.0
2019-09-05,27.22,27.2496,27.0,27.03,42780,27.22,27.2496,27.0,27.03,42780,0.0,1.0
2019-09-06,27.29,27.29,27.15,27.1822,20913,27.29,27.29,27.15,27.1822,20913,0.0,1.0
2019-09-09,27.1785,27.21,27.09,27.21,21328,27.1785,27.21,27.09,27.21,21328,0.0,1.0
2019-09-10,27.16,27.27,27.16,27.19,15923,27.16,27.27,27.16,27.19,15923,0.0,1.0
2019-09-11,27.36,27.49,27.33,27.42,38416,27.36,27.49,27.33,27.42,38416,0.0,1.0
2019-09-12,27.1,27.57,27.05,27.52,67387,27.1,27.57,27.05,27.52,67387,0.0,1.0
2019-09-13,27.07,27.11,27.0,27.0,27300,27.07,27.11,27.0,27.0,27300,0.0,1.0
2019-09-16,27.37,27.46,27.31,27.31,20091,27.37,27.46,27.31,27.31,20091,0.0,1.0
2019-09-17,27.08,27.31,27.08,27.31,23745,27.08,27.31,27.08,27.31,23745,0.0,1.0
2019-09-18,27.24,27.35,27.11,27.14,37189,27.24,27.35,27.11,27.14,37189,0.0,1.0
2019-09-19,27.25,27.25,27.1,27.1,81568,27.25,27.25,27.1,27.1,81568,0.0,1.0
2019-09-20,27.37,27.48,27.342,27.3649,72783,27.37,27.48,27.342,27.3649,72783,0.0,1.0
2019-09-23,27.48,27.57,27.48,27.52,50631,27.48,27.57,27.48,27.52,50631,0.0,1.0
2019-09-24,27.37,27.5,27.29,27.4836,145886,27.37,27.5,27.29,27.4836,145886,0.0,1.0
2019-09-25,27.75,27.78,27.54,27.57,50153,27.75,27.78,27.54,27.57,50153,0.0,1.0
2019-09-26,27.92,27.9495,27.66,27.66,143047,27.92,27.9495,27.66,27.66,143047,0.0,1.0
2019-09-27,27.8,27.8665,27.71,27.81,61570,27.8,27.8665,27.71,27.81,61570,0.0,1.0
2019-09-30,28.03,28.07,27.95,28.0,73997,28.03,28.07,27.95,28.0,73997,0.0,1.0
2019-10-01,27.84,28.09,27.8,28.05,201050,27.84,28.09,27.8,28.05,201050,0.0,1.0
2019-10-02,27.66,27.84,27.66,27.79,155473,27.66,27.84,27.66,27.79,155473,0.0,1.0
2019-10-03,27.665,27.75,27.5281,27.75,31460,27.665,27.75,27.5281,27.75,31460,0.0,1.0
2019-10-04,27.61,27.71,27.6,27.69,46109,27.61,27.71,27.6,27.69,46109,0.0,1.0
2019-10-07,27.67,27.6851,27.55,27.57,63157,27.67,27.6851,27.55,27.57,63157,0.0,1.0
2019-10-08,27.74,27.81,27.63,27.63,108017,27.74,27.81,27.63,27.63,108017,0.0,1.0
2019-10-09,27.62,27.69,27.62,27.67,30536,27.62,27.69,27.62,27.67,30536,0.0,1.0
2019-10-10,27.51,27.54,27.42,27.44,38495,27.51,27.54,27.42,27.44,38495,0.0,1.0
2019-10-11,27.3444,27.3956,27.24,27.3,129882,27.3444,27.3956,27.24,27.3,129882,0.0,1.0
2019-10-14,27.43,27.49,27.42,27.48,14349,27.43,27.49,27.42,27.48,14349,0.0,1.0
2019-10-15,27.4,27.61,27.3521,27.6,37475,27.4,27.61,27.3521,27.6,37475,0.0,1.0
2019-10-16,27.17,27.4,27.1617,27.4,25118,27.17,27.4,27.1617,27.4,25118,0.0,1.0
2019-10-17,26.94,27.0199,26.93,26.97,118622,26.94,27.0199,26.93,26.97,118622,0.0,1.0
2019-10-18,26.78,26.9,26.7645,26.84,37277,26.78,26.9,26.7645,26.84,37277,0.0,1.0
2019-10-21,26.82,26.885,26.77,26.77,26220,26.82,26.885,26.77,26.77,26220,0.0,1.0
2019-10-22,26.92,26.98,26.8322,26.9277,26917,26.92,26.98,26.8322,26.9277,26917,0.0,1.0
2019-10-23,26.92,27.02,26.91,26.97,14280,26.92,27.02,26.91,26.97,14280,0.0,1.0
2019-10-24,27.08,27.13,26.91,26.91,53511,27.08,27.13,26.91,26.91,53511,0.0,1.0
2019-10-25,27.23,27.26,27.1324,27.16,21571,27.23,27.26,27.1324,27.16,21571,0.0,1.0
2019-10-28,27.21,27.21,27.12,27.14,91284,27.21,27.21,27.12,27.14,91284,0.0,1.0
2019-10-29,27.11,27.19,27.0625,27.19,21146,27.11,27.19,27.0625,27.19,21146,0.0,1.0
2019-10-30,26.81,27.22,26.81,27.105,27602,26.81,27.22,26.81,27.105,27602,0.0,1.0
2019-10-31,26.92,26.99,26.88,26.88,57778,26.92,26.99,26.88,26.88,57778,0.0,1.0
2019-11-01,26.8,26.92,26.78,26.87,81763,26.8,26.92,26.78,26.87,81763,0.0,1.0
2019-11-04,27.0,27.0287,26.86,26.86,64630,27.0,27.0287,26.86,26.86,64630,0.0,1.0
2019-11-05,27.35,27.37,27.16,27.16,25209,27.35,27.37,27.16,27.16,25209,0.0,1.0
2019-11-06,27.3,27.34,27.21,27.21,26026,27.3,27.34,27.21,27.21,26026,0.0,1.0
2019-11-07,27.44,27.46,27.3,27.3,38726,27.44,27.46,27.3,27.3,38726,0.0,1.0
2019-11-08,27.56,27.57,27.51,27.51,30020,27.56,27.57,27.51,27.51,30020,0.0,1.0
2019-11-11,27.5,27.52,27.48,27.51,21959,27.5,27.52,27.48,27.51,21959,0.0,1.0
2019-11-12,27.61,27.67,27.54,27.61,27437,27.61,27.67,27.54,27.61,27437,0.0,1.0
2019-11-13,27.61,27.69,27.61,27.66,10589,27.61,27.69,27.61,27.66,10589,0.0,1.0
2019-11-14,27.53,27.72,27.53,27.64,17344,27.53,27.72,27.53,27.64,17344,0.0,1.0
2019-11-15,27.39,27.47,27.39,27.4477,10219,27.39,27.47,27.39,27.4477,10219,0.0,1.0
2019-11-18,27.31,27.39,27.26,27.36,10367,27.31,27.39,27.26,27.36,10367,0.0,1.0
2019-11-19,27.3,27.33,27.28,27.28,13451,27.3,27.33,27.28,27.28,13451,0.0,1.0
2019-11-20,27.33,27.4,27.29,27.35,25352,27.33,27.4,27.29,27.35,25352,0.0,1.0
2019-11-21,27.42,27.43,27.3,27.31,11215,27.42,27.43,27.3,27.31,11215,0.0,1.0
2019-11-22,27.6016,27.628,27.41,27.41,13011,27.6016,27.628,27.41,27.41,13011,0.0,1.0
2019-11-25,27.66,27.71,27.59,27.71,35923,27.66,27.71,27.59,27.71,35923,0.0,1.0
2019-11-26,27.62,27.68,27.62,27.64,644393,27.62,27.68,27.62,27.64,644393,0.0,1.0
2019-11-27,27.7366,27.7683,27.7021,27.71,8212,27.7366,27.7683,27.7021,27.71,8212,0.0,1.0
2019-11-29,27.68,27.78,27.6156,27.76,22492,27.68,27.78,27.6156,27.76,22492,0.0,1.0
2019-12-02,27.33,27.58,27.3101,27.58,77387,27.33,27.58,27.3101,27.58,77387,0.0,1.0
2019-12-03,27.3538,27.36,27.3026,27.32,14233,27.3538,27.36,27.3026,27.32,14233,0.0,1.0
2019-12-04,27.4,27.42,27.1277,27.2,29065,27.4,27.42,27.1277,27.2,29065,0.0,1.0
2019-12-05,27.2536,27.32,27.24,27.25,17147,27.2536,27.32,27.24,27.25,17147,0.0,1.0
2019-12-06,27.455,27.52,27.36,27.38,24537,27.455,27.52,27.36,27.38,24537,0.0,1.0
2019-12-09,27.44,27.465,27.39,27.43,7560,27.44,27.465,27.39,27.43,7560,0.0,1.0
2019-12-10,27.25,27.37,27.24,27.35,86419,27.25,27.37,27.24,27.35,86419,0.0,1.0
2019-12-11,27.04,27.3,27.03,27.278,27788,27.04,27.3,27.03,27.278,27788,0.0,1.0
2019-12-12,27.07,27.23,27.01,27.01,28200,27.07,27.23,27.01,27.01,28200,0.0,1.0
2019-12-13,27.11,27.21,26.93,26.94,46247,27.11,27.21,26.93,26.94,46247,0.0,1.0
2019-12-16,27.05,27.09,26.95,27.0,38179,27.05,27.09,26.95,27.0,38179,0.0,1.0
2019-12-17,27.02,27.04,26.94,27.02,49397,27.02,27.04,26.94,27.02,49397,0.0,1.0
2019-12-18,27.16,27.21,27.12,27.13,35887,27.16,27.21,27.12,27.13,35887,0.0,1.0
2019-12-19,27.17,27.22,27.15,27.16,20273,27.17,27.22,27.15,27.16,20273,0.0,1.0
2019-12-20,27.4108,27.45,27.34,27.34,17532,27.4108,27.45,27.34,27.34,17532,0.0,1.0
2019-12-23,27.345,27.43,27.3226,27.43,36506,27.345,27.43,27.3226,27.43,36506,0.0,1.0
2019-12-24,27.38,27.4,27.36,27.38,9800,27.38,27.4,27.36,27.38,9800,0.0,1.0
2019-12-26,27.34,27.37,27.3,27.37,34085,27.34,27.37,27.3,27.37,34085,0.0,1.0
2019-12-27,26.98,27.09,26.875,27.09,37430,26.98,27.09,26.875,27.09,37430,0.0,1.0
2019-12-30,26.7,26.8935,26.692,26.87,66638,26.7,26.8935,26.692,26.87,66638,0.0,1.0
2019-12-31,26.8,26.8,26.69,26.69,100396,26.8,26.8,26.69,26.69,100396,0.0,1.0
2020-01-02,27.01,27.0475,26.87,26.96,127570,27.01,27.0475,26.87,26.96,127570,0.0,1.0
2020-01-03,27.06,27.15,26.98,27.15,62470,27.06,27.15,26.98,27.15,62470,0.0,1.0
2020-01-06,26.92,26.97,26.865,26.89,51311,26.92,26.97,26.865,26.89,51311,0.0,1.0
2020-01-07,27.14,27.21,27.08,27.08,29630,27.14,27.21,27.08,27.08,29630,0.0,1.0
2020-01-08,27.33,27.3327,27.23,27.23,54027,27.33,27.3327,27.23,27.23,54027,0.0,1.0
2020-01-09,27.36,27.422,27.335,27.37,73429,27.36,27.422,27.335,27.37,73429,0.0,1.0
2020-01-10,27.29,27.44,27.26,27.44,47310,27.29,27.44,27.26,27.44,47310,0.0,1.0
2020-01-13,27.0,27.29,27.0,27.29,21216,27.0,27.29,27.0,27.29,21216,0.0,1.0
2020-01-14,27.24,27.31,27.22,27.29,62846,27.24,27.31,27.22,27.29,62846,0.0,1.0
2020-01-15,27.13,27.182,27.07,27.07,42624,27.13,27.182,27.07,27.07,42624,0.0,1.0
2020-01-16,27.21,27.27,27.11,27.11,29982,27.21,27.27,27.11,27.11,29982,0.0,1.0
2020-01-17,27.42,27.46,27.38,27.38,46874,27.42,27.46,27.38,27.38,46874,0.0,1.0
2020-01-21,27.47,27.47,27.33,27.33,12691,27.47,27.47,27.33,27.33,12691,0.0,1.0
2020-01-22,27.46,27.57,27.46,27.49,33781,27.46,27.57,27.46,27.49,33781,0.0,1.0
2020-01-23,27.66,27.75,27.58,27.6,32743,27.66,27.75,27.58,27.6,32743,0.0,1.0
2020-01-24,27.79,27.83,27.7575,27.76,147925,27.79,27.83,27.7575,27.76,147925,0.0,1.0
2020-01-27,27.85,27.88,27.77,27.77,110269,27.85,27.88,27.77,27.77,110269,0.0,1.0
2020-01-28,27.82,27.9546,27.82,27.91,46195,27.82,27.9546,27.82,27.91,46195,0.0,1.0
2020-01-29,27.93,27.97,27.72,27.95,69534,27.93,27.97,27.72,27.95,69534,0.0,1.0
2020-01-30,27.77,27.86,27.77,27.82,28353,27.77,27.86,27.77,27.82,28353,0.0,1.0
2020-01-31,27.49,27.68,27.49,27.66,57311,27.49,27.68,27.49,27.66,57311,0.0,1.0
2020-02-03,27.68,27.77,27.64,27.71,101495,27.68,27.77,27.64,27.71,101495,0.0,1.0
2020-02-04,27.76,27.82,27.6404,27.75,39365,27.76,27.82,27.6404,27.75,39365,0.0,1.0
2020-02-05,27.995,28.0,27.945,27.9674,79300,27.995,28.0,27.945,27.9674,79300,0.0,1.0
2020-02-06,28.09,28.15,27.985,28.0,84841,28.09,28.15,27.985,28.0,84841,0.0,1.0
2020-02-07,28.25,28.265,28.1249,28.18,176961,28.25,28.265,28.1249,28.18,176961,0.0,1.0
2020-02-10,28.43,28.45,28.3,28.31,79967,28.43,28.45,28.3,28.31,79967,0.0,1.0
2020-02-11,28.39,28.46,28.37,28.46,66751,28.39,28.46,28.37,28.46,66751,0.0,1.0
2020-02-12,28.64,28.68,28.41,28.41,243407,28.64,28.68,28.41,28.41,243407,0.0,1.0
2020-02-13,28.83,28.85,28.73,28.78,152248,28.83,28.85,28.73,28.78,152248,0.0,1.0
2020-02-14,28.85,28.85,28.71,28.75,49613,28.85,28.85,28.71,28.75,49613,0.0,1.0
2020-02-18,29.07,29.1,28.9107,29.0,170280,29.07,29.1,28.9107,29.0,170280,0.0,1.0
2020-02-19,29.005,29.1401,29.0043,29.1,55684,29.005,29.1401,29.0043,29.1,55684,0.0,1.0
2020-02-20,29.12,29.15,28.955,28.96,89761,29.12,29.15,28.955,28.96,89761,0.0,1.0
2020-02-21,28.8,29.05,28.74,29.05,59773,28.8,29.05,28.74,29.05,59773,0.0,1.0
2020-02-24,28.78,28.92,28.69,28.86,53398,28.78,28.92,28.69,28.86,53398,0.0,1.0
2020-02-25,28.62,28.89,28.6,28.82,72918,28.62,28.89,28.6,28.82,72918,0.0,1.0
2020-02-26,28.6,28.77,28.541,28.7,174737,28.6,28.77,28.541,28.7,174737,0.0,1.0
2020-02-27,28.06,28.21,27.9954,28.13,94635,28.06,28.21,27.9954,28.13,94635,0.0,1.0
2020-02-28,27.7583,28.29,27.6917,28.13,162338,27.7583,28.29,27.6917,28.13,162338,0.0,1.0
2020-03-02,27.36,27.4641,27.135,27.41,248590,27.36,27.4641,27.135,27.41,248590,0.0,1.0
2020-03-03,27.17,27.46,27.01,27.46,236134,27.17,27.46,27.01,27.46,236134,0.0,1.0
2020-03-04,27.36,27.5548,27.345,27.55,39629,27.36,27.5548,27.345,27.55,39629,0.0,1.0
2020-03-05,26.91,27.21,26.905,27.09,85254,26.91,27.21,26.905,27.09,85254,0.0,1.0
2020-03-06,26.54,26.615,26.311,26.4,116316,26.54,26.615,26.311,26.4,116316,0.0,1.0
2020-03-09,25.69,26.2097,24.4801,25.4,130324,25.69,26.2097,24.4801,25.4,130324,0.0,1.0
2020-03-10,26.53,26.6316,26.17,26.19,101884,26.53,26.6316,26.17,26.19,101884,0.0,1.0
2020-03-11,26.68,26.7393,26.314,26.41,128070,26.68,26.7393,26.314,26.41,128070,0.0,1.0
2020-03-12,27.1,27.71,25.735,26.7,247759,27.1,27.71,25.735,26.7,247759,0.0,1.0
2020-03-13,27.5,27.7455,27.1,27.46,639634,27.5,27.7455,27.1,27.46,639634,0.0,1.0
2020-03-16,27.14,27.6,27.09,27.35,123941,27.14,27.6,27.09,27.35,123941,0.0,1.0
2020-03-17,28.09,28.17,27.86,27.97,139561,28.09,28.17,27.86,27.97,139561,0.0,1.0
2020-03-18,28.43,28.96,28.35,28.42,342171,28.43,28.96,28.35,28.42,342171,0.0,1.0
2020-03-19,29.72,29.81,28.9001,28.94,538023,29.72,29.81,28.9001,28.94,538023,0.0,1.0
2020-03-20,29.72,29.95,29.3443,29.6,199613,29.72,29.95,29.3443,29.6,199613,0.0,1.0
2020-03-23,29.4,29.415,28.84,29.29,92830,29.4,29.415,28.84,29.29,92830,0.0,1.0
2020-03-24,29.025,29.29,28.7233,28.73,112753,29.025,29.29,28.7233,28.73,112753,0.0,1.0
2020-03-25,28.54,29.05,28.53,28.82,121931,28.54,29.05,28.53,28.82,121931,0.0,1.0
2020-03-26,27.67,28.18,27.67,28.1,157787,27.67,28.18,27.67,28.1,157787,0.0,1.0
2020-03-27,27.32,28.17,27.29,28.07,217970,27.32,28.17,27.29,28.07,217970,0.0,1.0
2020-03-30,27.69,27.8892,27.68,27.82,94914,27.69,27.8892,27.68,27.82,94914,0.0,1.0
2020-03-31,27.76,28.2099,27.76,28.11,226049,27.76,28.2099,27.76,28.11,226049,0.0,1.0
2020-04-01,28.21,28.4389,28.15,28.29,186733,28.21,28.4389,28.15,28.29,186733,0.0,1.0
2020-04-02,28.75,28.85,28.51,28.6,80420,28.75,28.85,28.51,28.6,80420,0.0,1.0
2020-04-03,28.93,29.1213,28.85,29.0,118818,28.93,29.1213,28.85,29.0,118818,0.0,1.0
2020-04-06,28.97,29.12,28.9,29.07,124626,28.97,29.12,28.9,29.07,124626,0.0,1.0
2020-04-07,28.41,28.55,28.31,28.33,126538,28.41,28.55,28.31,28.33,126538,0.0,1.0
2020-04-08,28.73,28.73,28.52,28.53,37666,28.73,28.73,28.52,28.53,37666,0.0,1.0
2020-04-09,28.23,28.35,28.16,28.21,73356,28.23,28.35,28.16,28.21,73356,0.0,1.0
2020-04-13,28.34,28.44,28.33,28.37,55117,28.34,28.44,28.33,28.37,55117,0.0,1.0
2020-04-14,27.96,28.19,27.96,28.19,108191,27.96,28.19,27.96,28.19,108191,0.0,1.0
2020-04-15,28.37,28.61,28.2704,28.59,83404,28.37,28.61,28.2704,28.59,83404,0.0,1.0
2020-04-16,28.746,28.87,28.54,28.5599,81563,28.746,28.87,28.54,28.5599,81563,0.0,1.0
2020-04-17,28.61,28.645,28.5,28.56,42119,28.61,28.645,28.5,28.56,42119,0.0,1.0
2020-04-20,28.67,28.6758,28.53,28.61,36650,28.67,28.6758,28.53,28.61,36650,0.0,1.0
2020-04-21,28.66,28.84,28.56,28.84,52209,28.66,28.84,28.56,28.84,52209,0.0,1.0
2020-04-22,28.9,28.95,28.64,28.665,50749,28.9,28.95,28.64,28.665,50749,0.0,1.0
2020-04-23,29.11,29.18,28.77,29.0,331604,29.11,29.18,28.77,29.0,331604,0.0,1.0
2020-04-24,28.97,29.074,28.93,29.07,145301,28.97,29.074,28.93,29.07,145301,0.0,1.0
2020-04-27,28.82,28.9,28.67,28.68,55463,28.82,28.9,28.67,28.68,55463,0.0,1.0
2020-04-28,28.83,28.86,28.64,28.66,56439,28.83,28.86,28.64,28.66,56439,0.0,1.0
2020-04-29,28.61,28.76,28.56,28.68,57466,28.61,28.76,28.56,28.68,57466,0.0,1.0
2020-04-30,28.16,28.8,28.14,28.76,166306,28.16,28.8,28.14,28.76,166306,0.0,1.0
2020-05-01,28.03,28.088,27.85,28.03,190155,28.03,28.088,27.85,28.03,190155,0.0,1.0
2020-05-04,28.49,28.49,28.28,28.3,143087,28.49,28.49,28.28,28.3,143087,0.0,1.0
2020-05-05,28.75,28.8,28.55,28.61,107077,28.75,28.8,28.55,28.61,107077,0.0,1.0
2020-05-06,29.03,29.04,28.87,28.95,193569,29.03,29.04,28.87,28.95,193569,0.0,1.0
2020-05-07,28.84,29.16,28.8191,29.01,105911,28.84,29.16,28.8191,29.01,105911,0.0,1.0
2020-05-08,28.77,28.87,28.582,28.81,98327,28.77,28.87,28.582,28.81,98327,0.0,1.0
2020-05-11,28.91,28.95,28.77,28.85,80891,28.91,28.95,28.77,28.85,80891,0.0,1.0
2020-05-12,28.69,28.71,28.57,28.62,104458,28.69,28.71,28.57,28.62,104458,0.0,1.0
2020-05-13,28.88,28.92,28.61,28.63,148792,28.88,28.92,28.61,28.63,148792,0.0,1.0
2020-05-14,28.95,29.08,28.88,29.0,189857,28.95,29.08,28.88,29.0,189857,0.0,1.0
2020-05-15,28.89,28.9453,28.7252,28.78,81825,28.89,28.9453,28.7252,28.78,81825,0.0,1.0
2020-05-18,28.31,28.77,28.3,28.77,143138,28.31,28.77,28.3,28.77,143138,0.0,1.0
2020-05-19,28.29,28.3,28.16,28.29,43360,28.29,28.3,28.16,28.29,43360,0.0,1.0
2020-05-20,28.03,28.09,27.92,28.07,138074,28.03,28.09,27.92,28.07,138074,0.0,1.0
2020-05-21,28.19,28.25,27.98,28.01,84799,28.19,28.25,27.98,28.01,84799,0.0,1.0
2020-05-22,28.43,28.51,28.39,28.44,72710,28.43,28.51,28.39,28.44,72710,0.0,1.0
2020-05-26,28.0,28.1,27.93,28.1,80031,28.0,28.1,27.93,28.1,80031,0.0,1.0
2020-05-27,27.92,28.11,27.88,27.9,41317,27.92,28.11,27.88,27.9,41317,0.0,1.0
2020-05-28,27.54,27.76,27.45,27.76,101755,27.54,27.76,27.45,27.76,101755,0.0,1.0
2020-05-29,27.42,27.499,27.2474,27.38,105767,27.42,27.499,27.2474,27.38,105767,0.0,1.0
2020-06-01,27.21,27.324,27.15,27.29,269354,27.21,27.324,27.15,27.29,269354,0.0,1.0
2020-06-02,27.08,27.1,26.92,27.0,102135,27.08,27.1,26.92,27.0,102135,0.0,1.0
2020-06-03,26.69,26.9234,26.66,26.9,199277,26.69,26.9234,26.66,26.9,199277,0.0,1.0
2020-06-04,26.28,26.66,26.13,26.66,129586,26.28,26.66,26.13,26.66,129586,0.0,1.0
2020-06-05,26.49,26.52,26.3301,26.37,169723,26.49,26.52,26.3301,26.37,169723,0.0,1.0
2020-06-08,26.44,26.495,26.37,26.43,46087,26.44,26.495,26.37,26.43,46087,0.0,1.0
2020-06-09,26.21,26.4201,26.1387,26.39,96876,26.21,26.4201,26.1387,26.39,96876,0.0,1.0
2020-06-10,26.01,26.3,25.81,26.06,78904,26.01,26.3,25.81,26.06,78904,0.0,1.0
2020-06-11,26.43,26.47,25.97,26.09,104661,26.43,26.47,25.97,26.09,104661,0.0,1.0
2020-06-12,26.66,26.84,26.34,26.38,134145,26.66,26.84,26.34,26.38,134145,0.0,1.0
2020-06-15,26.37,26.69,26.28,26.69,82008,26.37,26.69,26.28,26.69,82008,0.0,1.0
2020-06-16,26.61,26.7396,26.49,26.5,39918,26.61,26.7396,26.49,26.5,39918,0.0,1.0
2020-06-17,26.68,26.85,26.64,26.64,43719,26.68,26.85,26.64,26.64,43719,0.0,1.0
2020-06-18,26.88,26.95,26.76,26.78,39175,26.88,26.95,26.76,26.78,39175,0.0,1.0
2020-06-19,26.96,26.99,26.735,26.755,39993,26.96,26.99,26.735,26.755,39993,0.0,1.0
2020-06-22,26.62,26.8,26.59,26.8,44834,26.62,26.8,26.59,26.8,44834,0.0,1.0
2020-06-23,26.395,26.4,26.2,26.27,77960,26.395,26.4,26.2,26.27,77960,0.0,1.0
2020-06-24,26.64,26.65,26.51,26.57,31956,26.64,26.65,26.51,26.57,31956,0.0,1.0
2020-06-25,26.81,26.87,26.72,26.78,30295,26.81,26.87,26.72,26.78,30295,0.0,1.0
2020-06-26,26.76,26.901,26.4,26.83,45537,26.76,26.901,26.4,26.83,45537,0.0,1.0
2020-06-29,26.71,26.77,26.51,26.51,14900,26.71,26.77,26.51,26.51,14900,0.0,1.0
2020-06-30,26.73,26.82,26.61,26.81,19800,26.73,26.82,26.61,26.81,19800,0.0,1.0
2020-07-01,26.64,26.77,26.55,26.75,64600,26.64,26.77,26.55,26.75,64600,0.0,1.0
2020-07-02,26.72,26.77,26.52,26.55,49900,26.72,26.77,26.52,26.55,49900,0.0,1.0
2020-07-06,26.35,26.38,26.2,26.3,113400,26.35,26.38,26.2,26.3,113400,0.0,1.0
2020-07-07,26.54,26.54,26.39,26.4,14900,26.54,26.54,26.39,26.4,14900,0.0,1.0
2020-07-08,26.25,26.36,26.19,26.36,31600,26.25,26.36,26.19,26.36,31600,0.0,1.0
2020-07-09,26.46,26.48,26.22,26.22,40900,26.46,26.48,26.22,26.22,40900,0.0,1.0
2020-07-10,26.31,26.41,26.31,26.34,9500,26.31,26.41,26.31,26.34,9500,0.0,1.0
2020-07-13,26.13,26.2,26.06,26.19,43300,26.13,26.2,26.06,26.19,43300,0.0,1.0
2020-07-14,25.99,26.08,25.9,26.07,26400,25.99,26.08,25.9,26.07,26400,0.0,1.0
2020-07-15,25.91,25.93,25.72,25.72,21700,25.91,25.93,25.72,25.72,21700,0.0,1.0
2020-07-16,26.04,26.06,25.76,25.86,24000,26.04,26.06,25.76,25.86,24000,0.0,1.0
2020-07-17,25.76,25.85,25.74,25.81,43400,25.76,25.85,25.74,25.81,43400,0.0,1.0
2020-07-20,25.73,25.9,25.73,25.79,48780,25.73,25.9,25.73,25.79,48780,0.0,1.0
2020-07-21,25.39,25.77,25.33,25.74,67328,25.39,25.77,25.33,25.74,67328,0.0,1.0
2020-07-22,25.14,25.2,25.05,25.09,60525,25.14,25.2,25.05,25.09,60525,0.0,1.0
2020-07-23,25.09,25.2,24.95,25.2,42585,25.09,25.2,24.95,25.2,42585,0.0,1.0
2020-07-24,24.8898,25.055,24.86,25.055,48421,24.8898,25.055,24.86,25.055,48421,0.0,1.0
2020-07-27,24.43,24.479,24.3,24.46,81904,24.43,24.479,24.3,24.46,81904,0.0,1.0
2020-07-28,24.57,24.57,24.46,24.46,99250,24.57,24.57,24.46,24.46,99250,0.0,1.0
2020-07-29,24.31,24.44,24.19,24.44,60721,24.31,24.44,24.19,24.44,60721,0.0,1.0
2020-07-30,24.0,24.31,24.0,24.25,59225,24.0,24.31,24.0,24.25,59225,0.0,1.0
2020-07-31,24.3,24.35,23.9076,24.15,64869,24.3,24.35,23.9076,24.15,64869,0.0,1.0
2020-08-03,24.5455,24.62,24.35,24.57,75192,24.5455,24.62,24.35,24.57,75192,0.0,1.0
2020-08-04,24.01,24.54,24.01,24.54,41012,24.01,24.54,24.01,24.54,41012,0.0,1.0
2020-08-05,23.975,23.975,23.7954,23.93,87028,23.975,23.975,23.7954,23.93,87028,0.0,1.0
2020-08-06,23.89,24.11,23.82,23.99,57802,23.89,24.11,23.82,23.99,57802,0.0,1.0
2020-08-07,24.28,24.36,24.23,24.29,51356,24.28,24.36,24.23,24.29,51356,0.0,1.0
2020-08-10,24.43,24.46,24.25,24.31,32031,24.43,24.46,24.25,24.31,32031,0.0,1.0
2020-08-11,24.46,24.51,24.27,24.3,29608,24.46,24.51,24.27,24.3,29608,0.0,1.0
2020-08-12,24.2521,24.3,24.18,24.25,40892,24.2521,24.3,24.18,24.25,40892,0.0,1.0
2020-08-13,24.18,24.2296,23.955,24.09,60283,24.18,24.2296,23.955,24.09,60283,0.0,1.0
2020-08-14,24.04,24.11,23.99,24.1,33155,24.04,24.11,23.99,24.1,33155,0.0,1.0
2020-08-17,23.9,24.0,23.87,24.0,27650,23.9,24.0,23.87,24.0,27650,0.0,1.0
2020-08-18,23.64,23.7199,23.53,23.53,90563,23.64,23.7199,23.53,23.53,90563,0.0,1.0
2020-08-19,23.98,24.06,23.58,23.6,66084,23.98,24.06,23.58,23.6,66084,0.0,1.0
2020-08-20,23.94,24.17,23.93,24.17,69303,23.94,24.17,23.93,24.17,69303,0.0,1.0
2020-08-21,24.21,24.39,23.6458,24.3,53301,24.21,24.39,23.6458,24.3,53301,0.0,1.0
2020-08-24,24.23,24.26,24.0,24.0,67243,24.23,24.26,24.0,24.0,67243,0.0,1.0
2020-08-25,24.03,24.1599,24.0,24.07,32272,24.03,24.1599,24.0,24.07,32272,0.0,1.0
2020-08-26,24.09,24.19,24.06,24.17,26044,24.09,24.19,24.06,24.17,26044,0.0,1.0
2020-08-27,24.1105,24.32,23.86,23.92,32883,24.1105,24.32,23.86,23.92,32883,0.0,1.0
2020-08-28,23.82,23.92,23.73,23.85,64004,23.82,23.92,23.73,23.85,64004,0.0,1.0
2020-08-31,23.62,23.68,23.5242,23.59,33293,23.62,23.68,23.5242,23.59,33293,0.0,1.0
2020-09-01,23.78,23.86,23.4,23.44,184855,23.78,23.86,23.4,23.44,184855,0.0,1.0
2020-09-02,24.08,24.1,24.0,24.08,45573,24.08,24.1,24.0,24.08,45573,0.0,1.0
2020-09-03,23.9636,24.11,23.935,24.1,24868,23.9636,24.11,23.935,24.1,24868,0.0,1.0
2020-09-04,24.02,24.25,23.97,24.21,45252,24.02,24.25,23.97,24.21,45252,0.0,1.0
2020-09-08,24.44,24.44,24.19,24.24,180348,24.44,24.44,24.19,24.24,180348,0.0,1.0
2020-09-09,24.17,24.19,24.07,24.15,34667,24.17,24.19,24.07,24.15,34667,0.0,1.0
2020-09-10,24.13,24.13,23.7196,23.8,77415,24.13,24.13,23.7196,23.8,77415,0.0,1.0
2020-09-11,24.0208,24.0799,23.96,23.995,14652,24.0208,24.0799,23.96,23.995,14652,0.0,1.0
2020-09-14,23.92,23.94,23.82,23.9,24593,23.92,23.94,23.82,23.9,24593,0.0,1.0
2020-09-15,23.98,23.9969,23.8769,23.8769,16702,23.98,23.9969,23.8769,23.8769,16702,0.0,1.0
2020-09-16,24.23,24.23,23.95,23.95,55745,24.23,24.23,23.95,23.95,55745,0.0,1.0
2020-09-17,23.99,24.22,23.986,24.21,19191,23.99,24.22,23.986,24.21,19191,0.0,1.0
2020-09-18,23.981,24.0684,23.8356,24.035,11522,23.981,24.0684,23.8356,24.035,11522,0.0,1.0
2020-09-21,24.325,24.465,24.28,24.28,95985,24.325,24.465,24.28,24.28,95985,0.0,1.0
2020-09-22,24.59,24.63,24.355,24.36,220242,24.59,24.63,24.355,24.36,220242,0.0,1.0
2020-09-23,24.78,24.81,24.61,24.7,208019,24.78,24.81,24.61,24.7,208019,0.0,1.0
2020-09-24,24.735,24.9,24.662,24.85,107946,24.735,24.9,24.662,24.85,107946,0.0,1.0
2020-09-25,24.9,24.96,24.86,24.91,57695,24.9,24.96,24.86,24.91,57695,0.0,1.0
2020-09-28,24.71,24.8204,24.7,24.75,44419,24.71,24.8204,24.7,24.75,44419,0.0,1.0
2020-09-29,24.39,24.57,24.34,24.57,153492,24.39,24.57,24.34,24.57,153492,0.0,1.0
2020-09-30,24.49,24.63,24.3505,24.55,63316,24.49,24.63,24.3505,24.55,63316,0.0,1.0
2020-10-01,24.38,24.4749,24.35,24.39,90733,24.38,24.4749,24.35,24.39,90733,0.0,1.0
2020-10-02,24.55,24.5505,24.49,24.51,55632,24.55,24.5505,24.49,24.51,55632,0.0,1.0
2020-10-05,24.24,24.275,24.1907,24.24,24530,24.24,24.275,24.1907,24.24,24530,0.0,1.0
2020-10-06,24.38,24.45,24.18,24.21,78524,24.38,24.45,24.18,24.21,78524,0.0,1.0
2020-10-07,24.34,24.34,24.28,24.33,36715,24.34,24.34,24.28,24.33,36715,0.0,1.0
2020-10-08,24.355,24.43,24.345,24.42,20497,24.355,24.43,24.345,24.42,20497,0.0,1.0
2020-10-09,24.07,24.175,24.06,24.15,93081,24.07,24.175,24.06,24.15,93081,0.0,1.0
2020-10-12,24.11,24.17,24.1004,24.145,34602,24.11,24.17,24.1004,24.145,34602,0.0,1.0
2020-10-13,24.38,24.4599,24.31,24.31,77301,24.38,24.4599,24.31,24.31,77301,0.0,1.0
2020-10-14,24.36,24.405,24.3,24.3,29710,24.36,24.405,24.3,24.3,29710,0.0,1.0
2020-10-15,24.57,24.6294,24.5,24.5,242967,24.57,24.6294,24.5,24.5,242967,0.0,1.0
2020-10-16,24.51,24.5399,24.43,24.47,93131,24.51,24.5399,24.43,24.47,93131,0.0,1.0
2020-10-19,24.31,24.325,24.2001,24.29,48991,24.31,24.325,24.2001,24.29,48991,0.0,1.0
2020-10-20,24.04,24.13,24.0,24.1,66722,24.04,24.13,24.0,24.1,66722,0.0,1.0
2020-10-21,23.92,24.0,23.841,24.0,82579,23.92,24.0,23.841,24.0,82579,0.0,1.0
2020-10-22,24.05,24.099,23.99,23.99,18740,24.05,24.099,23.99,23.99,18740,0.0,1.0
2020-10-23,23.9,24.05,23.9,23.9657,26635,23.9,24.05,23.9,23.9657,26635,0.0,1.0
2020-10-26,24.11,24.14,24.03,24.04,32923,24.11,24.14,24.03,24.04,32923,0.0,1.0
2020-10-27,24.09,24.14,24.01,24.01,33300,24.09,24.14,24.01,24.01,33300,0.0,1.0
2020-10-28,24.41,24.475,24.33,24.45,52042,24.41,24.475,24.33,24.45,52042,0.0,1.0
2020-10-29,24.69,24.7774,24.49,24.5,115457,24.69,24.7774,24.49,24.5,115457,0.0,1.0
2020-10-30,24.74,24.82,23.01,24.66,173364,24.74,24.82,23.01,24.66,173364,0.0,1.0
2020-11-02,24.74,24.89,24.74,24.85,240151,24.74,24.89,24.74,24.85,240151,0.0,1.0
2020-11-03,24.5,24.565,24.4,24.52,62118,24.5,24.565,24.4,24.52,62118,0.0,1.0
2020-11-04,24.49,24.63,24.44,24.63,28772,24.49,24.63,24.44,24.63,28772,0.0,1.0
2020-11-05,23.98,24.15,23.91,24.0,39631,23.98,24.15,23.91,24.0,39631,0.0,1.0
2020-11-06,23.81,23.95,23.77,23.87,138017,23.81,23.95,23.77,23.87,138017,0.0,1.0
2020-11-09,24.06,24.13,23.63,23.63,107153,24.06,24.13,23.63,23.63,107153,0.0,1.0
2020-11-10,24.07,24.1,24.02,24.0846,16776,24.07,24.1,24.02,24.0846,16776,0.0,1.0
2020-11-11,24.23,24.36,24.15,24.32,56164,24.23,24.36,24.15,24.32,56164,0.0,1.0
2020-11-12,24.11,24.155,24.11,24.155,19849,24.11,24.155,24.11,24.155,19849,0.0,1.0
2020-11-13,24.005,24.075,24.0,24.05,11809,24.005,24.075,24.0,24.05,11809,0.0,1.0
2020-11-16,23.93,24.04,23.93,23.98,10522,23.93,24.04,23.93,23.98,10522,0.0,1.0
2020-11-17,23.89,23.91,23.81,23.81,27966,23.89,23.91,23.81,23.81,27966,0.0,1.0
2020-11-18,23.94,23.94,23.85,23.85,21048,23.94,23.94,23.85,23.85,21048,0.0,1.0
2020-11-19,23.83,24.05,23.82,24.01,8739,23.83,24.05,23.82,24.01,8739,0.0,1.0
2020-11-20,23.92,23.94,23.86,23.875,45031,23.92,23.94,23.86,23.875,45031,0.0,1.0
2020-11-23,23.96,24.14,23.76,23.8,25454,23.96,24.14,23.76,23.8,25454,0.0,1.0
2020-11-24,23.7692,23.9507,23.7692,23.94,25613,23.7692,23.9507,23.7692,23.94,25613,0.0,1.0
2020-11-25,23.6408,23.73,23.6399,23.72,16836,23.6408,23.73,23.6399,23.72,16836,0.0,1.0
2020-11-27,23.49,23.595,23.48,23.595,23589,23.49,23.595,23.48,23.595,23589,0.0,1.0
2020-11-30,23.67,23.67,23.32,23.34,74972,23.67,23.67,23.32,23.34,74972,0.0,1.0
2020-12-01,23.05,23.4404,23.0498,23.39,276327,23.05,23.4404,23.0498,23.39,276327,0.0,1.0
2020-12-02,22.9343,23.0899,22.91,23.02,72250,22.9343,23.0899,22.91,23.02,72250,0.0,1.0
2020-12-03,22.78,22.815,22.6401,22.69,66431,22.78,22.815,22.6401,22.69,66431,0.0,1.0
2020-12-04,22.85,22.89,22.68,22.71,38490,22.85,22.89,22.68,22.71,38490,0.0,1.0
2020-12-07,22.89,22.9005,22.72,22.8,68525,22.89,22.9005,22.72,22.8,68525,0.0,1.0
2020-12-08,22.91,22.9399,22.8602,22.8602,13854,22.91,22.9399,22.8602,22.8602,13854,0.0,1.0
2020-12-09,23.01,23.09,22.86,22.86,42184,23.01,23.09,22.86,22.86,42184,0.0,1.0
2020-12-10,22.8005,22.906,22.74,22.9,203291,22.8005,22.906,22.74,22.9,203291,0.0,1.0
2020-12-11,22.9,22.94,22.88,22.92,16089,22.9,22.94,22.88,22.92,16089,0.0,1.0
2020-12-14,22.77,22.8699,22.71,22.71,42511,22.77,22.8699,22.71,22.71,42511,0.0,1.0
2020-12-15,22.72,22.77,22.71,22.73,40361,22.72,22.77,22.71,22.73,40361,0.0,1.0
2020-12-16,22.56,22.8273,22.55,22.57,120454,22.56,22.8273,22.55,22.57,120454,0.0,1.0
2020-12-17,22.32,22.42,22.3,22.41,25333,22.32,22.42,22.3,22.41,25333,0.0,1.0
2020-12-18,22.38,22.47,22.28,22.36,75209,22.38,22.47,22.28,22.36,75209,0.0,1.0
2020-12-21,22.41,22.54,22.37,22.47,91435,22.41,22.54,22.37,22.47,91435,0.0,1.0
2020-12-22,22.85,22.85,22.45,22.45,55943,22.85,22.85,22.45,22.45,55943,0.0,1.0
2020-12-23,22.56,22.655,22.495,22.57,88981,22.56,22.655,22.495,22.57,88981,0.0,1.0
2020-12-24,22.59,22.64,22.53,22.58,43579,22.59,22.64,22.53,22.58,43579,0.0,1.0
2020-12-28,22.49,22.5477,22.41,22.45,32171,22.49,22.5477,22.41,22.45,32171,0.0,1.0
2020-12-29,22.36,22.42,22.31,22.35,56287,22.36,22.42,22.31,22.35,56287,0.0,1.0
2020-12-30,22.25,22.29,22.21,22.2616,37447,22.25,22.29,22.21,22.2616,37447,0.0,1.0
2020-12-31,22.52,22.54,22.27,22.27,104960,22.52,22.54,22.27,22.27,104960,0.0,1.0
2021-01-04,22.37,22.43,22.16,22.16,155575,22.37,22.43,22.16,22.16,155575,0.0,1.0
2021-01-05,22.2,22.341,22.1917,22.31,53203,22.2,22.341,22.1917,22.31,53203,0.0,1.0
2021-01-06,22.09,22.32,22.09,22.19,36773,22.09,22.32,22.09,22.19,36773,0.0,1.0
2021-01-07,22.34,22.4019,22.31,22.31,47046,22.34,22.4019,22.31,22.31,47046,0.0,1.0
2021-01-08,22.48,22.6,22.3245,22.3245,37701,22.48,22.6,22.3245,22.3245,37701,0.0,1.0
2021-01-11,22.75,22.8243,22.7,22.74,48493,22.75,22.8243,22.7,22.74,48493,0.0,1.0
2021-01-12,22.56,22.81,22.56,22.81,72930,22.56,22.81,22.56,22.81,72930,0.0,1.0
2021-01-13,22.78,22.86,22.68,22.73,22357,22.78,22.86,22.68,22.73,22357,0.0,1.0
2021-01-14,22.715,22.91,22.67,22.85,27602,22.715,22.91,22.67,22.85,27602,0.0,1.0
2021-01-15,23.02,23.05,22.91,22.95,49720,23.02,23.05,22.91,22.95,49720,0.0,1.0
2021-01-19,22.845,22.89,22.78,22.87,79520,22.845,22.89,22.78,22.87,79520,0.0,1.0
2021-01-20,22.9,23.02,22.9,22.93,70607,22.9,23.02,22.9,22.93,70607,0.0,1.0
2021-01-21,22.68,22.84,22.67,22.82,21592,22.68,22.84,22.67,22.82,21592,0.0,1.0
2021-01-22,22.75,22.75,22.64,22.7,11449,22.75,22.75,22.64,22.7,11449,0.0,1.0
2021-01-25,22.8,22.88,22.76,22.76,19675,22.8,22.88,22.76,22.76,19675,0.0,1.0
2021-01-26,22.7,22.81,22.69,22.7189,12284,22.7,22.81,22.69,22.7189,12284,0.0,1.0
2021-01-27,22.94,23.1,22.9,22.95,24341,22.94,23.1,22.9,22.95,24341,0.0,1.0
2021-01-28,22.85,22.88,22.8102,22.88,15772,22.85,22.88,22.8102,22.88,15772,0.0,1.0
2021-01-29,22.81,22.841,22.73,22.74,27925,22.81,22.841,22.73,22.74,27925,0.0,1.0
2021-02-01,23.14,23.14,22.9628,22.99,99530,23.14,23.14,22.9628,22.99,99530,0.0,1.0
2021-02-02,23.21,23.3,23.1902,23.2,51980,23.21,23.3,23.1902,23.2,51980,0.0,1.0
2021-02-03,23.2233,23.32,23.22,23.22,52009,23.2233,23.32,23.22,23.22,52009,0.0,1.0
2021-02-04,23.5,23.52,23.39,23.39,86174,23.5,23.52,23.39,23.39,86174,0.0,1.0
2021-02-05,23.17,23.32,23.16,23.32,49789,23.17,23.32,23.16,23.32,49789,0.0,1.0
2021-02-08,23.13,23.2,23.08,23.19,68656,23.13,23.2,23.08,23.19,68656,0.0,1.0
2021-02-09,22.91,23.0,22.89,23.0,46007,22.91,23.0,22.89,23.0,46007,0.0,1.0
2021-02-10,22.86,22.87,22.82,22.85,28419,22.86,22.87,22.82,22.85,28419,0.0,1.0
2021-02-11,22.82,22.8592,22.79,22.84,15630,22.82,22.8592,22.79,22.84,15630,0.0,1.0
2021-02-12,22.89,23.02,22.85,22.96,42536,22.89,23.02,22.85,22.96,42536,0.0,1.0
2021-02-16,22.9036,22.95,22.88,22.93,12491,22.9036,22.95,22.88,22.93,12491,0.0,1.0
2021-02-17,23.16,23.22,23.16,23.16,68183,23.16,23.22,23.16,23.16,68183,0.0,1.0
2021-02-18,22.95,23.065,22.95,23.03,42216,22.95,23.065,22.95,23.03,42216,0.0,1.0
2021-02-19,22.95,22.95,22.8,22.88,12868,22.95,22.95,22.8,22.88,12868,0.0,1.0
2021-02-22,22.76,22.82,22.6701,22.72,53685,22.76,22.82,22.6701,22.72,53685,0.0,1.0
2021-02-23,22.74,22.81,22.71,22.73,34607,22.74,22.81,22.71,22.73,34607,0.0,1.0
2021-02-24,22.69,22.92,22.68,22.8176,16283,22.69,22.92,22.68,22.8176,16283,0.0,1.0
2021-02-25,22.69,22.7,22.405,22.5,28564,22.69,22.7,22.405,22.5,28564,0.0,1.0
2021-02-26,23.0585,23.06,22.81,22.85,74308,23.0585,23.06,22.81,22.85,74308,0.0,1.0
2021-03-01,23.16,23.19,23.095,23.1,94377,23.16,23.19,23.095,23.1,94377,0.0,1.0
2021-03-02,22.97,23.19,22.96,23.13,69416,22.97,23.19,22.96,23.13,69416,0.0,1.0
2021-03-03,23.08,23.13,23.0219,23.12,27914,23.08,23.13,23.0219,23.12,27914,0.0,1.0
2021-03-04,23.43,23.4599,23.1499,23.2,57950,23.43,23.4599,23.1499,23.2,57950,0.0,1.0
2021-03-05,23.655,23.69,23.56,23.56,62306,23.655,23.69,23.56,23.56,62306,0.0,1.0
2021-03-08,23.93,23.94,23.77,23.83,84866,23.93,23.94,23.77,23.83,84866,0.0,1.0
2021-03-09,23.7096,23.765,23.68,23.72,17385,23.7096,23.765,23.68,23.72,17385,0.0,1.0
2021-03-10,23.59,23.735,23.59,23.63,41624,23.59,23.735,23.59,23.63,41624,0.0,1.0
2021-03-11,23.23,23.59,23.23,23.5,31894,23.23,23.59,23.23,23.5,31894,0.0,1.0
2021-03-12,23.46,23.6,23.46,23.59,19771,23.46,23.6,23.46,23.59,19771,0.0,1.0
2021-03-15,23.58,23.645,23.55,23.62,21767,23.58,23.645,23.55,23.62,21767,0.0,1.0
2021-03-16,23.66,23.75,23.64,23.64,16300,23.66,23.75,23.64,23.64,16300,0.0,1.0
2021-03-17,23.3915,23.7002,23.377,23.68,51190,23.3915,23.7002,23.377,23.68,51190,0.0,1.0
2021-03-18,23.65,23.6705,23.565,23.65,20931,23.65,23.6705,23.565,23.65,20931,0.0,1.0
2021-03-19,23.67,23.82,23.6504,23.79,27602,23.67,23.82,23.6504,23.79,27602,0.0,1.0
2021-03-22,23.53,23.6403,23.5104,23.63,16263,23.53,23.6403,23.5104,23.63,16263,0.0,1.0
2021-03-23,23.93,23.93,23.78,23.78,33738,23.93,23.93,23.78,23.78,33738,0.0,1.0
2021-03-24,24.04,24.05,23.95,24.03,65481,24.04,24.05,23.95,24.03,65481,0.0,1.0
2021-03-25,24.35,24.35,24.0599,24.07,156507,24.35,24.35,24.0599,24.07,156507,0.0,1.0
2021-03-26,24.1,24.177,24.09,24.15,76969,24.1,24.177,24.09,24.15,76969,0.0,1.0
2021-03-29,24.23,24.2447,24.14,24.14,24997,24.23,24.2447,24.14,24.14,24997,0.0,1.0
2021-03-30,24.44,24.47,24.3819,24.44,60169,24.44,24.47,24.3819,24.44,60169,0.0,1.0
2021-03-31,24.42,24.425,24.31,24.41,35428,24.42,24.425,24.31,24.41,35428,0.0,1.0
2021-04-01,24.17,24.35,24.17,24.26,161243,24.17,24.35,24.17,24.26,161243,0.0,1.0
2021-04-05,24.04,24.1701,24.021,24.17,43292,24.04,24.1701,24.021,24.17,43292,0.0,1.0
2021-04-06,23.74,23.97,23.74,23.97,46515,23.74,23.97,23.74,23.97,46515,0.0,1.0
2021-04-07,23.76,23.86,23.61,23.715,114371,23.76,23.86,23.61,23.715,114371,0.0,1.0
2021-04-08,23.649,23.755,23.6,23.755,37256,23.649,23.755,23.6,23.755,37256,0.0,1.0
2021-04-09,23.69,23.78,23.6665,23.77,12259,23.69,23.78,23.6665,23.77,12259,0.0,1.0
2021-04-12,23.67,23.7,23.64,23.65,47002,23.67,23.7,23.64,23.65,47002,0.0,1.0
2021-04-13,23.46,23.58,23.46,23.57,35504,23.46,23.58,23.46,23.57,35504,0.0,1.0
2021-04-14,23.395,23.475,23.36,23.42,67586,23.395,23.475,23.36,23.42,67586,0.0,1.0
2021-04-15,23.405,23.47,23.385,23.41,29314,23.405,23.47,23.385,23.41,29314,0.0,1.0
2021-04-16,23.39,23.3993,23.32,23.361,42532,23.39,23.3993,23.32,23.361,42532,0.0,1.0
2021-04-19,23.16,23.22,23.15,23.22,32574,23.16,23.22,23.15,23.22,32574,0.0,1.0
2021-04-20,23.16,23.2,23.1,23.15,24945,23.16,23.2,23.1,23.15,24945,0.0,1.0
2021-04-21,23.16,23.3019,23.16,23.2988,25022,23.16,23.3019,23.16,23.2988,25022,0.0,1.0
2021-04-22,23.2502,23.325,23.2,23.2,13698,23.2502,23.325,23.2,23.2,13698,0.0,1.0
2021-04-23,22.89,23.12,22.89,23.06,26474,22.89,23.12,22.89,23.06,26474,0.0,1.0
2021-04-26,22.94,23.05,22.93,22.9901,25017,22.94,23.05,22.93,22.9901,25017,0.0,1.0
2021-04-27,22.95,23.025,22.95,22.98,39113,22.95,23.025,22.95,22.98,39113,0.0,1.0
2021-04-28,22.79,23.07,22.7799,23.01,125714,22.79,23.07,22.7799,23.01,125714,0.0,1.0
2021-04-29,22.82,22.9,22.8,22.9,37229,22.82,22.9,22.8,22.9,37229,0.0,1.0
2021-04-30,23.19,23.23,22.965,22.98,77559,23.19,23.23,22.965,22.98,77559,0.0,1.0
2021-05-03,23.02,23.11,23.01,23.11,52711,23.02,23.11,23.01,23.11,52711,0.0,1.0
2021-05-04,23.22,23.28,23.165,23.19,51992,23.22,23.28,23.165,23.19,51992,0.0,1.0
2021-05-05,23.27,23.32,23.27,23.32,27700,23.27,23.32,23.27,23.32,27700,0.0,1.0
2021-05-06,23.06,23.129,23.04,23.12,24587,23.06,23.129,23.04,23.12,24587,0.0,1.0
2021-05-07,22.63,22.9,22.62,22.9,90841,22.63,22.9,22.62,22.9,90841,0.0,1.0
2021-05-10,22.76,22.76,22.59,22.59,83239,22.76,22.76,22.59,22.59,83239,0.0,1.0
2021-05-11,22.71,22.73,22.6367,22.73,75218,22.71,22.73,22.6367,22.73,75218,0.0,1.0
2021-05-12,22.99,23.04,22.88,22.92,24612,22.99,23.04,22.88,22.92,24612,0.0,1.0
2021-05-13,23.01,23.05,22.95,22.98,30253,23.01,23.05,22.95,22.98,30253,0.0,1.0
2021-05-14,22.75,22.7899,22.72,22.78,37033,22.75,22.7899,22.72,22.78,37033,0.0,1.0
2021-05-17,22.67,22.74,22.66,22.7,23389,22.67,22.74,22.66,22.7,23389,0.0,1.0
2021-05-18,22.4205,22.51,22.416,22.48,39316,22.4205,22.51,22.416,22.48,39316,0.0,1.0
2021-05-19,22.61,22.65,22.381,22.45,32196,22.61,22.65,22.381,22.45,32196,0.0,1.0
2021-05-20,22.415,22.49,22.415,22.49,11555,22.415,22.49,22.415,22.49,11555,0.0,1.0
2021-05-21,22.56,22.65,22.53,22.53,26416,22.56,22.65,22.53,22.53,26416,0.0,1.0
2021-05-24,22.4504,22.4899,22.42,22.4899,30922,22.4504,22.4899,22.42,22.4899,30922,0.0,1.0
2021-05-25,22.35,22.41,22.3,22.35,36859,22.35,22.41,22.3,22.35,36859,0.0,1.0
2021-05-26,22.55,22.57,22.419,22.42,25331,22.55,22.57,22.419,22.42,25331,0.0,1.0
2021-05-27,22.51,22.5701,22.51,22.56,43124,22.51,22.5701,22.51,22.56,43124,0.0,1.0
2021-05-28,22.56,22.71,22.31,22.71,24016,22.56,22.71,22.31,22.71,24016,0.0,1.0
2021-06-01,22.43,22.449,22.33,22.4,17285,22.43,22.449,22.33,22.4,17285,0.0,1.0
2021-06-02,22.4705,22.52,22.47,22.52,10029,22.4705,22.52,22.47,22.52,10029,0.0,1.0
2021-06-03,22.76,22.81,22.67,22.67,54760,22.76,22.81,22.67,22.67,54760,0.0,1.0
2021-06-04,22.62,22.65,22.58,22.6,17551,22.62,22.65,22.58,22.6,17551,0.0,1.0
2021-06-07,22.54,22.62,22.51,22.62,13836,22.54,22.62,22.51,22.62,13836,0.0,1.0
2021-06-08,22.6089,22.61,22.55,22.59,4473,22.6089,22.61,22.55,22.59,4473,0.0,1.0
2021-06-09,22.61,22.61,22.45,22.48,19408,22.61,22.61,22.45,22.48,19408,0.0,1.0
2021-06-10,22.629,22.65,22.58,22.65,6262,22.629,22.65,22.58,22.65,6262,0.0,1.0
2021-06-11,22.84,22.9096,22.79,22.79,28634,22.84,22.9096,22.79,22.79,28634,0.0,1.0
2021-06-14,22.8044,22.82,22.78,22.805,7434,22.8044,22.82,22.78,22.805,7434,0.0,1.0
2021-06-15,22.79,22.83,22.7701,22.81,29041,22.79,22.83,22.7701,22.81,29041,0.0,1.0
2021-06-16,23.24,23.24,22.781,22.83,53233,23.24,23.24,22.781,22.83,53233,0.0,1.0
2021-06-17,23.65,23.67,23.45,23.5,220818,23.65,23.67,23.45,23.5,220818,0.0,1.0
2021-06-18,23.785,23.83,23.72,23.74,39014,23.785,23.83,23.72,23.74,39014,0.0,1.0
2021-06-21,23.6,23.6501,23.57,23.64,20652,23.6,23.6501,23.57,23.64,20652,0.0,1.0
2021-06-22,23.47,23.6401,23.45,23.6295,30227,23.47,23.6401,23.45,23.6295,30227,0.0,1.0
2021-06-23,23.5583,23.57,23.38,23.42,11996,23.5583,23.57,23.38,23.42,11996,0.0,1.0
2021-06-24,23.53,23.552,23.46,23.49,15925,23.53,23.552,23.46,23.49,15925,0.0,1.0
2021-06-25,23.5,23.531,23.37,23.395,32619,23.5,23.531,23.37,23.395,32619,0.0,1.0
2021-06-28,23.57,23.5901,23.51,23.55,19258,23.57,23.5901,23.51,23.55,19258,0.0,1.0
2021-06-29,23.7,23.709,23.611,23.7,45471,23.7,23.709,23.611,23.7,45471,0.0,1.0
2021-06-30,23.82,23.86,23.76,23.77,21247,23.82,23.86,23.76,23.77,21247,0.0,1.0
2021-07-01,23.879,23.9,23.6,23.78,54985,23.879,23.9,23.6,23.78,54985,0.0,1.0
2021-07-02,23.78,23.94,23.76,23.91,38839,23.78,23.94,23.76,23.91,38839,0.0,1.0
2021-07-06,23.96,24.01,23.91,23.91,23170,23.96,24.01,23.91,23.91,23170,0.0,1.0
2021-07-07,24.07,24.09,23.9901,24.02,15546,24.07,24.09,23.9901,24.02,15546,0.0,1.0
2021-07-08,23.855,23.91,23.8,23.81,24630,23.855,23.91,23.8,23.81,24630,0.0,1.0
2021-07-09,23.72,23.8,23.72,23.77,18320,23.72,23.8,23.72,23.77,18320,0.0,1.0
2021-07-12,23.8,23.84,23.77,23.79,7330,23.8,23.84,23.77,23.79,7330,0.0,1.0
2021-07-13,24.15,24.17,23.92,24.02,22057,24.15,24.17,23.92,24.02,22057,0.0,1.0
2021-07-14,23.89,23.9814,23.88,23.97,18435,23.89,23.9814,23.88,23.97,18435,0.0,1.0
2021-07-15,23.94,24.04,23.94,23.97,25785,23.94,24.04,23.94,23.97,25785,0.0,1.0
2021-07-16,24.02,24.04,23.97,24.0,11803,24.02,24.04,23.97,24.0,11803,0.0,1.0
2021-07-19,24.05,24.075,23.96,24.0,42676,24.05,24.075,23.96,24.0,42676,0.0,1.0
2021-07-20,24.11,24.22,24.11,24.215,11403,24.11,24.22,24.11,24.215,11403,0.0,1.0
2021-07-21,24.04,24.17,24.025,24.17,39444,24.04,24.17,24.025,24.17,39444,0.0,1.0
2021-07-22,24.165,24.2101,23.92,23.95,33955,24.165,24.2101,23.92,23.95,33955,0.0,1.0
2021-07-23,24.16,24.23,24.1599,24.19,36986,24.16,24.23,24.1599,24.19,36986,0.0,1.0
2021-07-26,24.03,24.1,23.99,24.1,52141,24.03,24.1,23.99,24.1,52141,0.0,1.0
2021-07-27,23.94,24.03,23.89,23.96,20030,23.94,24.03,23.89,23.96,20030,0.0,1.0
2021-07-28,23.85,24.1,23.85,24.08,19272,23.85,24.1,23.85,24.08,19272,0.0,1.0
2021-07-29,23.68,23.74,23.65,23.73,43399,23.68,23.74,23.65,23.73,43399,0.0,1.0
2021-07-30,23.78,23.81,23.7,23.7,24025,23.78,23.81,23.7,23.7,24025,0.0,1.0
2021-08-02,23.74,23.775,23.69,23.7,61103,23.74,23.775,23.69,23.7,61103,0.0,1.0
2021-08-03,23.77,23.79,23.73,23.73,12536,23.77,23.79,23.73,23.73,12536,0.0,1.0
2021-08-04,23.885,23.9,23.6456,23.65,11169,23.885,23.9,23.6456,23.65,11169,0.0,1.0
2021-08-05,23.9,23.905,23.82,23.82,18844,23.9,23.905,23.82,23.82,18844,0.0,1.0
2021-08-06,24.2,24.2122,24.109,24.11,19770,24.2,24.2122,24.109,24.11,19770,0.0,1.0
2021-08-09,24.3,24.3,24.19,24.2,16868,24.3,24.3,24.19,24.2,16868,0.0,1.0
2021-08-10,24.37,24.4,24.361,24.37,14371,24.37,24.4,24.361,24.37,14371,0.0,1.0
2021-08-11,24.27,24.329,24.24,24.29,28654,24.27,24.329,24.24,24.29,28654,0.0,1.0
2021-08-12,24.3,24.35,24.28,24.35,15266,24.3,24.35,24.28,24.35,15266,0.0,1.0
2021-08-13,24.035,24.16,24.03,24.16,34325,24.035,24.16,24.03,24.16,34325,0.0,1.0
2021-08-16,24.14,24.15,24.07,24.11,24287,24.14,24.15,24.07,24.11,24287,0.0,1.0
2021-08-17,24.4,24.419,24.2999,24.305,21337,24.4,24.419,24.2999,24.305,21337,0.0,1.0
2021-08-18,24.395,24.45,24.28,24.4033,19215,24.395,24.45,24.28,24.4033,19215,0.0,1.0
2021-08-19,24.55,24.56,24.46,24.479,49250,24.55,24.56,24.46,24.479,49250,0.0,1.0
2021-08-20,24.4507,24.55,24.44,24.55,15275,24.4507,24.55,24.44,24.55,15275,0.0,1.0
2021-08-23,24.27,24.33,24.241,24.31,25922,24.27,24.33,24.241,24.31,25922,0.0,1.0
2021-08-24,24.22,24.2745,24.19,24.22,28829,24.22,24.2745,24.19,24.22,28829,0.0,1.0
2021-08-25,24.16,24.24,24.141,24.22,14175,24.16,24.24,24.141,24.22,14175,0.0,1.0
2021-08-26,24.23,24.24,24.18,24.19,11719,24.23,24.24,24.18,24.19,11719,0.0,1.0
2021-08-27,24.03,24.3,24.02,24.3,26259,24.03,24.3,24.02,24.3,26259,0.0,1.0
2021-08-30,24.05,24.079,24.03,24.04,18249,24.05,24.079,24.03,24.04,18249,0.0,1.0
2021-08-31,24.01,24.04,23.92,23.95,94692,24.01,24.04,23.92,23.95,94692,0.0,1.0
2021-09-01,23.87,23.9,23.81,23.9,47969,23.87,23.9,23.81,23.9,47969,0.0,1.0
2021-09-02,23.71,23.85,23.71,23.85,20300,23.71,23.85,23.71,23.85,20300,0.0,1.0
2021-09-03,23.7,23.74,23.6301,23.652,10970,23.7,23.74,23.6301,23.652,10970,0.0,1.0
2021-09-07,23.9,23.9,23.792,23.88,45211,23.9,23.9,23.792,23.88,45211,0.0,1.0
2021-09-08,23.9598,24.02,23.9101,23.95,17491,23.9598,24.02,23.9101,23.95,17491,0.0,1.0
2021-09-09,23.92,23.945,23.89,23.94,3950,23.92,23.945,23.89,23.94,3950,0.0,1.0
2021-09-10,23.975,23.98,23.9009,23.93,5975,23.975,23.98,23.9009,23.93,5975,0.0,1.0
2021-09-13,23.97,24.06,23.97,24.04,6256,23.97,24.06,23.97,24.04,6256,0.0,1.0
2021-09-14,24.04,24.04,23.9,23.9,7116,24.04,24.04,23.9,23.9,7116,0.0,1.0
2021-09-15,23.99,24.019,23.9418,23.96,8612,23.99,24.019,23.9418,23.96,8612,0.0,1.0
2021-09-16,24.13,24.225,24.13,24.21,28647,24.13,24.225,24.13,24.21,28647,0.0,1.0
2021-09-17,24.33,24.34,24.2,24.2,14354,24.33,24.34,24.2,24.2,14354,0.0,1.0
2021-09-20,24.32,24.4,24.3199,24.3908,11138,24.32,24.4,24.3199,24.3908,11138,0.0,1.0
2021-09-21,24.31,24.3611,24.28,24.34,12119,24.31,24.3611,24.28,24.34,12119,0.0,1.0
2021-09-22,24.4476,24.5,24.27,24.31,18491,24.4476,24.5,24.27,24.31,18491,0.0,1.0
2021-09-23,24.2701,24.35,24.24,24.35,9721,24.2701,24.35,24.24,24.35,9721,0.0,1.0
2021-09-24,24.35,24.43,24.35,24.4,6530,24.35,24.43,24.35,24.4,6530,0.0,1.0
2021-09-27,24.44,24.49,24.4166,24.49,18897,24.44,24.49,24.4166,24.49,18897,0.0,1.0
2021-09-28,24.53,24.57,24.48,24.5,36818,24.53,24.57,24.48,24.5,36818,0.0,1.0
2021-09-29,24.91,24.92,24.67,24.67,19251,24.91,24.92,24.67,24.67,19251,0.0,1.0
2021-09-30,24.93,25.04,24.891,24.94,45941,24.93,25.04,24.891,24.94,45941,0.0,1.0
2021-10-01,24.9,24.9495,24.859,24.89,252034,24.9,24.9495,24.859,24.89,252034,0.0,1.0
2021-10-04,24.81,24.82,24.715,24.8,104867,24.81,24.82,24.715,24.8,104867,0.0,1.0
2021-10-05,24.91,24.945,24.83,24.94,29586,24.91,24.945,24.83,24.94,29586,0.0,1.0
2021-10-06,25.0601,25.169,25.05,25.08,19982,25.0601,25.169,25.05,25.08,19982,0.0,1.0
2021-10-07,25.08,25.13,25.0,25.13,9866,25.08,25.13,25.0,25.13,9866,0.0,1.0
2021-10-08,24.96,25.035,24.96,25.02,14840,24.96,25.035,24.96,25.02,14840,0.0,1.0
2021-10-11,25.11,25.11,24.94,24.97,10645,25.11,25.11,24.94,24.97,10645,0.0,1.0
2021-10-12,25.17,25.2099,25.1,25.1,15877,25.17,25.2099,25.1,25.1,15877,0.0,1.0
2021-10-13,24.93,25.0401,24.8801,24.98,22338,24.93,25.0401,24.8801,24.98,22338,0.0,1.0
2021-10-14,24.85,24.925,24.85,24.8607,15621,24.85,24.925,24.85,24.8607,15621,0.0,1.0
2021-10-15,24.845,24.9,24.83,24.8792,27067,24.845,24.9,24.83,24.8792,27067,0.0,1.0
2021-10-18,24.79,24.89,24.77,24.81,22603,24.79,24.89,24.77,24.81,22603,0.0,1.0
2021-10-19,24.7,24.74,24.62,24.7,16722,24.7,24.74,24.62,24.7,16722,0.0,1.0
2021-10-20,24.64,24.69,24.6204,24.67,9422,24.64,24.69,24.6204,24.67,9422,0.0,1.0
2021-10-21,24.7686,24.775,24.69,24.69,6554,24.7686,24.775,24.69,24.69,6554,0.0,1.0
2021-10-22,24.65,24.77,24.64,24.6652,10553,24.65,24.77,24.64,24.6652,10553,0.0,1.0
2021-10-25,24.78,24.84,24.78,24.79,32925,24.78,24.84,24.78,24.79,32925,0.0,1.0
2021-10-26,24.9,24.92,24.78,24.78,16936,24.9,24.92,24.78,24.78,16936,0.0,1.0
2021-10-27,24.83,24.9,24.75,24.75,28674,24.83,24.9,24.75,24.75,28674,0.0,1.0
2021-10-28,24.5,24.57,24.4976,24.57,36469,24.5,24.57,24.4976,24.57,36469,0.0,1.0
2021-10-29,25.05,25.1262,24.69,24.69,53428,25.05,25.1262,24.69,24.69,53428,0.0,1.0
2021-11-01,24.79,24.99,24.79,24.92,318933,24.79,24.99,24.79,24.92,318933,0.0,1.0
2021-11-02,24.9,24.95,24.86,24.9,53345,24.9,24.95,24.86,24.9,53345,0.0,1.0
2021-11-03,24.81,25.0,24.6831,24.9503,53082,24.81,25.0,24.6831,24.9503,53082,0.0,1.0
2021-11-04,25.05,25.15,25.01,25.01,26862,25.05,25.15,25.01,25.01,26862,0.0,1.0
2021-11-05,24.96,25.21,24.96,25.13,30473,24.96,25.21,24.96,25.13,30473,0.0,1.0
2021-11-08,24.87,24.99,24.87,24.95,23666,24.87,24.99,24.87,24.95,23666,0.0,1.0
2021-11-09,24.85,24.969,24.8101,24.89,11059,24.85,24.969,24.8101,24.89,11059,0.0,1.0
2021-11-10,25.38,25.38,25.1,25.1,52737,25.38,25.38,25.1,25.1,52737,0.0,1.0
2021-11-11,25.48,25.52,25.39,25.39,34081,25.48,25.52,25.39,25.39,34081,0.0,1.0
2021-11-12,25.51,25.56,25.48,25.51,11412,25.51,25.56,25.48,25.51,11412,0.0,1.0
2021-11-15,25.95,25.95,25.56,25.62,14355,25.95,25.95,25.56,25.62,14355,0.0,1.0
2021-11-16,26.19,26.19,26.0,26.06,230795,26.19,26.19,26.0,26.06,230795,0.0,1.0
2021-11-17,26.08,26.22,26.08,26.19,31633,26.08,26.22,26.08,26.19,31633,0.0,1.0
2021-11-18,25.83,26.01,25.83,25.999,20529,25.83,26.01,25.83,25.999,20529,0.0,1.0
2021-11-19,26.23,26.2477,26.09,26.09,20505,26.23,26.2477,26.09,26.09,20505,0.0,1.0
2021-11-22,26.41,26.495,26.36,26.43,20701,26.41,26.495,26.36,26.43,20701,0.0,1.0
2021-11-23,26.41,26.47,26.33,26.45,15151,26.41,26.47,26.33,26.45,15151,0.0,1.0
2021-11-24,26.62,26.7,26.62,26.66,31224,26.62,26.7,26.62,26.66,31224,0.0,1.0
2021-11-26,26.17,26.26,26.09,26.26,30813,26.17,26.26,26.09,26.26,30813,0.0,1.0
2021-11-29,26.31,26.37,26.27,26.34,105687,26.31,26.37,26.27,26.34,105687,0.0,1.0
2021-11-30,26.0,26.45,25.79,25.89,59182,26.0,26.45,25.79,25.89,59182,0.0,1.0
2021-12-01,26.17,26.17,25.93,26.01,296724,26.17,26.17,25.93,26.01,296724,0.0,1.0
2021-12-02,26.22,26.22,25.94,26.05,42314,26.22,26.22,25.94,26.05,42314,0.0,1.0
2021-12-03,26.19,26.33,26.08,26.16,81379,26.19,26.33,26.08,26.16,81379,0.0,1.0
2021-12-06,26.3,26.34,26.18,26.18,50864,26.3,26.34,26.18,26.18,50864,0.0,1.0
2021-12-07,26.31,26.48,26.3,26.48,22494,26.31,26.48,26.3,26.48,22494,0.0,1.0
2021-12-08,26.0,26.16,25.946,26.141,52551,26.0,26.16,25.946,26.141,52551,0.0,1.0
2021-12-09,26.24,26.29,26.11,26.11,14972,26.24,26.29,26.11,26.11,14972,0.0,1.0
2021-12-10,26.11,26.24,25.84,26.21,17312,26.11,26.24,25.84,26.21,17312,0.0,1.0
2021-12-13,26.23,26.29,26.17,26.19,45171,26.23,26.29,26.17,26.19,45171,0.0,1.0
2021-12-14,26.39,26.58,26.18,26.23,269044,26.39,26.58,26.18,26.23,269044,0.0,1.0
2021-12-15,26.19,26.53,26.165,26.4,279390,26.19,26.53,26.165,26.4,279390,0.0,1.0
2021-12-16,25.9868,26.16,25.97,26.0,259168,25.9868,26.16,25.97,26.0,259168,0.0,1.0
2021-12-17,26.4455,26.4455,26.16,26.16,10836,26.4455,26.4455,26.16,26.16,10836,0.0,1.0
2021-12-20,26.29,26.31,26.18,26.21,23670,26.29,26.31,26.18,26.21,23670,0.0,1.0
2021-12-21,26.3,26.361,26.2701,26.329,93526,26.3,26.361,26.2701,26.329,93526,0.0,1.0
2021-12-22,26.0099,26.17,25.99,26.14,54911,26.0099,26.17,25.99,26.14,54911,0.0,1.0
2021-12-23,26.02,26.1901,25.97,26.1901,107664,26.02,26.1901,25.97,26.1901,107664,0.0,1.0
2021-12-27,26.04,26.125,26.04,26.08,28290,26.04,26.125,26.04,26.08,28290,0.0,1.0
2021-12-28,26.1,26.2399,26.1,26.12,11131,26.1,26.2399,26.1,26.12,11131,0.0,1.0
2021-12-29,25.92,26.022,25.89,26.022,34753,25.92,26.022,25.89,26.022,34753,0.0,1.0
2021-12-30,26.1005,26.17,26.0497,26.13,12133,26.1005,26.17,26.0497,26.13,12133,0.0,1.0
2021-12-31,25.86,26.01,25.79,26.0,79665,25.86,26.01,25.79,26.0,79665,0.0,1.0
2022-01-03,26.16,26.25,26.01,26.01,224259,26.16,26.25,26.01,26.01,224259,0.0,1.0
2022-01-04,26.22,26.26,26.08,26.22,28775,26.22,26.26,26.08,26.22,28775,0.0,1.0
2022-01-05,26.09,26.15,25.96,26.05,25128,26.09,26.15,25.96,26.05,25128,0.0,1.0
2022-01-06,26.22,26.25,26.03,26.17,55722,26.22,26.25,26.03,26.17,55722,0.0,1.0
2022-01-07,25.88,26.12,25.88,26.12,53066,25.88,26.12,25.88,26.12,53066,0.0,1.0
2022-01-10,26.05,26.24,26.05,26.2,21308,26.05,26.24,26.05,26.2,21308,0.0,1.0
2022-01-11,25.9076,26.28,25.85,26.1,234042,25.9076,26.28,25.85,26.1,234042,0.0,1.0
2022-01-12,25.46,25.71,25.46,25.68,302691,25.46,25.71,25.46,25.68,302691,0.0,1.0
2022-01-13,25.44,25.49,25.34,25.39,64616,25.44,25.49,25.34,25.39,64616,0.0,1.0
2022-01-14,25.63,25.69,25.54,25.54,14815,25.63,25.69,25.54,25.54,14815,0.0,1.0
2022-01-18,26.07,26.0801,25.82,25.8947,43890,26.07,26.0801,25.82,25.8947,43890,0.0,1.0
2022-01-19,25.94,25.98,25.91,25.98,18230,25.94,25.98,25.91,25.98,18230,0.0,1.0
2022-01-20,26.15,26.15,25.93,25.9599,103654,26.15,26.15,25.93,25.9599,103654,0.0,1.0
2022-01-21,25.97,26.0,25.9385,25.95,20961,25.97,26.0,25.9385,25.95,20961,0.0,1.0
2022-01-24,26.04,26.2196,25.99,26.15,42964,26.04,26.2196,25.99,26.15,42964,0.0,1.0
2022-01-25,26.14,26.324,26.14,26.28,61248,26.14,26.324,26.14,26.28,61248,0.0,1.0
2022-01-26,26.45,26.47,26.18,26.22,97799,26.45,26.47,26.18,26.22,97799,0.0,1.0
2022-01-27,26.9,26.96,26.814,26.9,91986,26.9,26.96,26.814,26.9,91986,0.0,1.0
2022-01-28,26.9025,26.915,26.79,26.9,39810,26.9025,26.915,26.79,26.9,39810,0.0,1.0
2022-01-31,26.42,26.71,26.38,26.71,137722,26.42,26.71,26.38,26.71,137722,0.0,1.0
2022-02-01,26.3387,26.51,26.27,26.33,328750,26.3387,26.51,26.27,26.33,328750,0.0,1.0
2022-02-02,26.14,26.21,26.05,26.14,72079,26.14,26.21,26.05,26.14,72079,0.0,1.0
2022-02-03,25.51,25.83,25.49,25.83,305365,25.51,25.83,25.49,25.83,305365,0.0,1.0
2022-02-04,25.45,25.6079,25.4101,25.51,95871,25.45,25.6079,25.4101,25.51,95871,0.0,1.0
2022-02-07,25.48,25.5994,25.45,25.53,101161,25.48,25.5994,25.45,25.53,101161,0.0,1.0
2022-02-08,25.6,25.6717,25.58,25.63,14927,25.6,25.6717,25.58,25.63,14927,0.0,1.0
2022-02-09,25.5735,25.62,25.49,25.62,11835,25.5735,25.62,25.49,25.62,11835,0.0,1.0
2022-02-10,25.62,25.825,25.3993,25.82,31983,25.62,25.825,25.3993,25.82,31983,0.0,1.0
2022-02-11,26.0699,26.11,25.7799,25.82,99880,26.0699,26.11,25.7799,25.82,99880,0.0,1.0
2022-02-14,26.2619,26.33,26.1801,26.23,36591,26.2619,26.33,26.1801,26.23,36591,0.0,1.0
2022-02-15,26.0499,26.1356,25.9496,26.02,46906,26.0499,26.1356,25.9496,26.02,46906,0.0,1.0
2022-02-16,25.9,25.96,25.84,25.96,124696,25.9,25.96,25.84,25.96,124696,0.0,1.0
2022-02-17,25.99,26.01,25.925,25.93,16155,25.99,26.01,25.925,25.93,16155,0.0,1.0
2022-02-18,26.1303,26.1867,26.02,26.02,165478,26.1303,26.1867,26.02,26.02,165478,0.0,1.0
2022-02-22,26.13,26.15,26.03,26.1,59267,26.13,26.15,26.03,26.1,59267,0.0,1.0
2022-02-23,26.245,26.25,26.06,26.1,42280,26.245,26.25,26.06,26.1,42280,0.0,1.0
2022-02-24,26.7,27.11,26.64,26.97,104345,26.7,27.11,26.64,26.97,104345,0.0,1.0
2022-02-25,26.3736,26.5899,26.37,26.57,21419,26.3736,26.5899,26.37,26.57,21419,0.0,1.0
2022-02-28,26.64,26.71,26.5,26.61,29459,26.64,26.71,26.5,26.61,29459,0.0,1.0
2022-03-01,27.0424,27.23,26.88,26.88,112189,27.0424,27.23,26.88,26.88,112189,0.0,1.0
2022-03-02,27.04,27.38,26.96,27.22,73236,27.04,27.38,26.96,27.22,73236,0.0,1.0
2022-03-03,27.3511,27.49,27.2,27.2,40983,27.3511,27.49,27.2,27.2,40983,0.0,1.0
2022-03-04,27.99,28.15,27.99,28.09,64108,27.99,28.15,27.99,28.09,64108,0.0,1.0
2022-03-07,28.3783,28.43,28.0752,28.09,176317,28.3783,28.43,28.0752,28.09,176317,0.0,1.0
2022-03-08,28.14,28.32,27.89,28.11,57563,28.14,28.32,27.89,28.11,57563,0.0,1.0
2022-03-09,27.33,27.5605,27.21,27.44,121818,27.33,27.5605,27.21,27.44,121818,0.0,1.0
2022-03-10,27.77,27.77,27.56,27.62,68857,27.77,27.77,27.56,27.62,68857,0.0,1.0
2022-03-11,28.1118,28.15,27.755,27.77,51570,28.1118,28.15,27.755,27.77,51570,0.0,1.0
2022-03-14,27.925,27.988,27.721,27.88,78267,27.925,27.988,27.721,27.88,78267,0.0,1.0
2022-03-15,27.92,28.005,27.685,27.77,28565,27.92,28.005,27.685,27.77,28565,0.0,1.0
2022-03-16,27.41,27.89,27.41,27.69,44838,27.41,27.89,27.41,27.69,44838,0.0,1.0
2022-03-17,27.1552,27.37,26.975,27.35,105590,27.1552,27.37,26.975,27.35,105590,0.0,1.0
2022-03-18,27.38,27.65,27.33,27.65,35744,27.38,27.65,27.33,27.65,35744,0.0,1.0
2022-03-21,27.57,27.595,27.41,27.41,46159,27.57,27.595,27.41,27.41,46159,0.0,1.0
2022-03-22,27.4822,27.57,27.46,27.54,16337,27.4822,27.57,27.46,27.54,16337,0.0,1.0
2022-03-23,27.62,27.84,27.59,27.75,50670,27.62,27.84,27.59,27.75,50670,0.0,1.0
2022-03-24,27.6571,27.8102,27.5908,27.78,29332,27.6571,27.8102,27.5908,27.78,29332,0.0,1.0
2022-03-25,27.75,27.75,27.55,27.585,14597,27.75,27.75,27.55,27.585,14597,0.0,1.0
2022-03-28,27.7109,27.8575,27.71,27.85,21451,27.7109,27.8575,27.71,27.85,21451,0.0,1.0
2022-03-29,27.2094,27.2626,26.96,27.05,50101,27.2094,27.2626,26.96,27.05,50101,0.0,1.0
2022-03-30,26.89,26.9563,26.8297,26.94,36143,26.89,26.9563,26.8297,26.94,36143,0.0,1.0
2022-03-31,27.31,27.33,27.01,27.22,29534,27.31,27.33,27.01,27.22,29534,0.0,1.0
2022-04-01,27.4135,27.485,27.4013,27.43,37901,27.4135,27.485,27.4013,27.43,37901,0.0,1.0
2022-04-04,27.81,27.8102,27.65,27.68,20017,27.81,27.8102,27.65,27.68,20017,0.0,1.0
2022-04-05,28.1479,28.1599,27.78,27.83,34421,28.1479,28.1599,27.78,27.83,34421,0.0,1.0
2022-04-06,28.16,28.23,28.03,28.11,30018,28.16,28.23,28.03,28.11,30018,0.0,1.0
2022-04-07,28.3095,28.31,27.98,28.02,9543,28.3095,28.31,27.98,28.02,9543,0.0,1.0
2022-04-08,28.2701,28.48,28.25,28.42,42680,28.2701,28.48,28.25,28.42,42680,0.0,1.0
2022-04-11,28.2403,28.2929,28.16,28.24,30402,28.2403,28.2929,28.16,28.24,30402,0.0,1.0
2022-04-12,28.5,28.54,28.24,28.25,17554,28.5,28.54,28.24,28.25,17554,0.0,1.0
2022-04-13,28.23,28.6211,28.211,28.58,37449,28.23,28.6211,28.211,28.58,37449,0.0,1.0
2022-04-14,28.54,28.88,28.5099,28.54,152837,28.54,28.88,28.5099,28.54,152837,0.0,1.0
2022-04-18,28.765,28.84,28.63,28.69,146452,28.765,28.84,28.63,28.69,146452,0.0,1.0
2022-04-19,28.745,28.77,28.65,28.71,43342,28.745,28.77,28.65,28.71,43342,0.0,1.0
2022-04-20,28.4,28.51,28.27,28.47,150929,28.4,28.51,28.27,28.47,150929,0.0,1.0
2022-04-21,28.46,28.515,28.17,28.2,99547,28.46,28.515,28.17,28.2,99547,0.0,1.0
2022-04-22,28.72,28.83,28.54,28.54,82921,28.72,28.83,28.54,28.54,82921,0.0,1.0
2022-04-25,29.145,29.2155,29.04,29.04,63401,29.145,29.2155,29.04,29.04,63401,0.0,1.0
2022-04-26,29.52,29.55,29.305,29.32,152102,29.52,29.55,29.305,29.32,152102,0.0,1.0
2022-04-27,30.0,30.22,29.9285,30.12,229931,30.0,30.22,29.9285,30.12,229931,0.0,1.0
2022-04-28,30.28,30.42,30.16,30.3,162910,30.28,30.42,30.16,30.3,162910,0.0,1.0
2022-04-29,30.045,30.205,29.87,30.19,105139,30.045,30.205,29.87,30.19,105139,0.0,1.0
2022-05-02,30.62,30.62,30.09,30.32,295938,30.62,30.62,30.09,30.32,295938,0.0,1.0
2022-05-03,30.16,30.245,29.94,29.99,71668,30.16,30.245,29.94,29.99,71668,0.0,1.0
2022-05-04,29.73,30.21,29.6,30.01,239127,29.73,30.21,29.6,30.01,239127,0.0,1.0
2022-05-05,30.0404,30.34,29.96,29.96,119014,30.0404,30.34,29.96,29.96,119014,0.0,1.0
2022-05-06,30.09,30.11,29.79,29.88,73754,30.09,30.11,29.79,29.88,73754,0.0,1.0
2022-05-09,30.0,30.22,29.81,30.12,149325,30.0,30.22,29.81,30.12,149325,0.0,1.0
2022-05-10,30.12,30.17,29.98,30.02,76960,30.12,30.17,29.98,30.02,76960,0.0,1.0
2022-05-11,30.2295,30.238,29.9,30.06,101058,30.2295,30.238,29.9,30.06,101058,0.0,1.0
2022-05-12,31.05,31.169,30.77,30.77,248255,31.05,31.169,30.77,30.77,248255,0.0,1.0
2022-05-13,30.8838,31.13,30.8,31.13,69218,30.8838,31.13,30.8,31.13,69218,0.0,1.0
2022-05-16,30.69,30.95,30.64,30.74,78363,30.69,30.95,30.64,30.74,78363,0.0,1.0
2022-05-17,30.03,30.1528,29.9842,30.14,289915,30.03,30.1528,29.9842,30.14,289915,0.0,1.0
2022-05-18,30.49,30.5,30.1205,30.17,97517,30.49,30.5,30.1205,30.17,97517,0.0,1.0
2022-05-19,29.79,30.03,29.69,30.01,145974,29.79,30.03,29.69,30.01,145974,0.0,1.0
2022-05-20,29.99,30.11,29.92,29.92,123235,29.99,30.11,29.92,29.92,123235,0.0,1.0
2022-05-23,29.2396,29.4697,29.1828,29.46,248270,29.2396,29.4697,29.1828,29.46,248270,0.0,1.0
2022-05-24,29.02,29.16,28.92,29.16,77525,29.02,29.16,28.92,29.16,77525,0.0,1.0
2022-05-25,29.3,29.43,29.21,29.33,57867,29.3,29.43,29.21,29.33,57867,0.0,1.0
2022-05-26,29.04,29.2,29.01,29.2,29807,29.04,29.2,29.01,29.2,29807,0.0,1.0
2022-05-27,29.0,29.15,28.77,29.04,28653,29.0,29.15,28.77,29.04,28653,0.0,1.0
2022-05-31,28.95,29.2246,28.921,29.09,97852,28.95,29.2246,28.921,29.09,97852,0.0,1.0
2022-06-01,29.4,29.53,29.01,29.01,163691,29.4,29.53,29.01,29.01,163691,0.0,1.0
2022-06-02,28.89,29.19,28.88,29.14,33723,28.89,29.19,28.88,29.14,33723,0.0,1.0
2022-06-03,29.04,29.0766,28.75,28.99,27415,29.04,29.0766,28.75,28.99,27415,0.0,1.0
2022-06-06,29.17,29.21,29.03,29.07,21657,29.17,29.21,29.03,29.07,21657,0.0,1.0
2022-06-07,29.1067,29.38,29.09,29.38,35436,29.1067,29.38,29.09,29.38,35436,0.0,1.0
2022-06-08,29.06,29.08,28.9,28.95,26921,29.06,29.08,28.9,28.95,26921,0.0,1.0
2022-06-09,29.6135,29.63,29.15,29.2,76675,29.6135,29.63,29.15,29.2,76675,0.0,1.0
2022-06-10,30.14,30.227,30.02,30.06,80348,30.14,30.227,30.02,30.06,80348,0.0,1.0
2022-06-13,30.78,30.8193,30.465,30.55,187967,30.78,30.8193,30.465,30.55,187967,0.0,1.0
2022-06-14,30.77,30.809,30.559,30.57,62029,30.77,30.809,30.559,30.57,62029,0.0,1.0
2022-06-15,30.53,31.06,30.49,30.73,133834,30.53,31.06,30.49,30.73,133834,0.0,1.0
2022-06-16,29.9,30.6391,29.68,30.5,159723,29.9,30.6391,29.68,30.5,159723,0.0,1.0
2022-06-17,30.29,30.57,30.27,30.31,128959,30.29,30.57,30.27,30.31,128959,0.0,1.0
2022-06-21,30.04,30.1116,29.87,29.97,124982,30.04,30.1116,29.87,29.97,124982,0.0,1.0
2022-06-22,29.86,30.04,29.68,30.04,115749,29.86,30.04,29.68,30.04,115749,0.0,1.0
2022-06-23,30.09,30.27,29.97,30.11,58512,30.09,30.27,29.97,30.11,58512,0.0,1.0
2022-06-24,29.94,30.1,29.88,30.1,297070,29.94,30.1,29.88,30.1,297070,0.0,1.0
2022-06-27,29.82,29.8636,29.63,29.83,28875,29.82,29.8636,29.63,29.83,28875,0.0,1.0
2022-06-28,30.1121,30.235,30.06,30.09,40567,30.1121,30.235,30.06,30.09,40567,0.0,1.0
2022-06-29,30.62,30.64,30.3033,30.33,75771,30.62,30.64,30.3033,30.33,75771,0.0,1.0
2022-06-30,30.41,30.82,30.36,30.79,111565,30.41,30.82,30.36,30.79,111565,0.0,1.0
2022-07-01,30.72,31.05,30.695,30.86,102231,30.72,31.05,30.695,30.86,102231,0.0,1.0
2022-07-05,31.67,31.85,31.61,31.69,342961,31.67,31.85,31.61,31.69,342961,0.0,1.0
2022-07-06,32.18,32.31,32.095,32.14,144557,32.18,32.31,32.095,32.14,144557,0.0,1.0
2022-07-07,32.32,32.445,32.13,32.26,148167,32.32,32.445,32.13,32.26,148167,0.0,1.0
2022-07-08,32.24,32.5,32.17,32.33,82001,32.24,32.5,32.17,32.33,82001,0.0,1.0
2022-07-11,33.1,33.165,32.79,32.97,222220,33.1,33.165,32.79,32.97,222220,0.0,1.0
2022-07-12,33.18,33.18,32.9,33.1,180254,33.18,33.18,32.9,33.1,180254,0.0,1.0
2022-07-13,33.0,33.29,32.6,33.24,121731,33.0,33.29,32.6,33.24,121731,0.0,1.0
2022-07-14,33.27,33.7,33.095,33.55,197610,33.27,33.7,33.095,33.55,197610,0.0,1.0
2022-07-15,32.85,33.1199,32.76,33.0,140382,32.85,33.1199,32.76,33.0,140382,0.0,1.0
2022-07-18,32.47,32.47,32.09,32.43,215165,32.47,32.47,32.09,32.43,215165,0.0,1.0
2022-07-19,31.94,31.94,31.67,31.84,209017,31.94,31.94,31.67,31.84,209017,0.0,1.0
2022-07-20,32.22,32.369,31.855,31.87,126259,32.22,32.369,31.855,31.87,126259,0.0,1.0
2022-07-21,32.0168,32.2991,31.985,32.25,160798,32.0168,32.2991,31.985,32.25,160798,0.0,1.0
2022-07-22,32.11,32.205,31.7699,32.17,51473,32.11,32.205,31.7699,32.17,51473,0.0,1.0
2022-07-25,31.965,32.08,31.8,31.88,45024,31.965,32.08,31.8,31.88,45024,0.0,1.0
2022-07-26,32.62,32.67,32.4146,32.44,110641,32.62,32.67,32.4146,32.44,110641,0.0,1.0
2022-07-27,32.02,32.75,31.9601,32.47,196533,32.02,32.75,31.9601,32.47,196533,0.0,1.0
2022-07-28,32.16,32.53,32.16,32.29,80464,32.16,32.53,32.16,32.29,80464,0.0,1.0
2022-07-29,32.0,32.4399,31.98,32.36,84636,32.0,32.4399,31.98,32.36,84636,0.0,1.0
2022-08-01,31.77,31.8797,31.645,31.83,205670,31.77,31.8797,31.645,31.83,205670,0.0,1.0
2022-08-02,32.32,32.32,31.9228,31.98,92035,32.32,32.32,31.9228,31.98,92035,0.0,1.0
2022-08-03,32.34,32.61,32.28,32.31,65227,32.34,32.61,32.28,32.31,65227,0.0,1.0
2022-08-04,31.82,32.23,31.7897,32.23,90682,31.82,32.23,31.7897,32.23,90682,0.0,1.0
2022-08-05,32.23,32.4199,32.18,32.4,68461,32.23,32.4199,32.18,32.4,68461,0.0,1.0
2022-08-08,32.18,32.195,31.986,32.15,36823,32.18,32.195,31.986,32.15,36823,0.0,1.0
2022-08-09,32.04,32.11,31.84,31.87,29837,32.04,32.11,31.84,31.87,29837,0.0,1.0
2022-08-10,31.46,31.515,31.0701,31.36,293532,31.46,31.515,31.0701,31.36,293532,0.0,1.0
2022-08-11,31.42,31.4441,31.11,31.22,73758,31.42,31.4441,31.11,31.22,73758,0.0,1.0
2022-08-12,31.74,31.9,31.5735,31.67,96293,31.74,31.9,31.5735,31.67,96293,0.0,1.0
2022-08-15,32.39,32.41,31.99,31.99,193685,32.39,32.41,31.99,31.99,193685,0.0,1.0
2022-08-16,32.31,32.41,32.179,32.41,53595,32.31,32.41,32.179,32.41,53595,0.0,1.0
2022-08-17,32.27,32.42,32.14,32.37,73119,32.27,32.42,32.14,32.37,73119,0.0,1.0
2022-08-18,32.82,32.9,32.44,32.44,124873,32.82,32.9,32.44,32.44,124873,0.0,1.0
2022-08-19,33.15,33.2293,33.03,33.09,205490,33.15,33.2293,33.03,33.09,205490,0.0,1.0
2022-08-22,33.81,33.9182,33.4237,33.44,234663,33.81,33.9182,33.4237,33.44,234663,0.0,1.0
2022-08-23,33.66,33.84,33.33,33.84,200877,33.66,33.84,33.33,33.84,200877,0.0,1.0
2022-08-24,33.66,34.069,33.47,33.99,75500,33.66,34.069,33.47,33.99,75500,0.0,1.0
2022-08-25,33.6,33.77,33.46,33.69,70408,33.6,33.77,33.46,33.69,70408,0.0,1.0
2022-08-26,33.67,33.74,32.85,33.01,144722,33.67,33.74,32.85,33.01,144722,0.0,1.0
2022-08-29,33.5003,33.5952,33.2952,33.47,96681,33.5003,33.5952,33.2952,33.47,96681,0.0,1.0
2022-08-30,33.36,33.58,33.23,33.27,81583,33.36,33.58,33.23,33.27,81583,0.0,1.0
2022-08-31,33.15,33.46,32.94,33.44,117143,33.15,33.46,32.94,33.44,117143,0.0,1.0
2022-09-01,33.85,34.05,33.4491,33.58,300749,33.85,34.05,33.4491,33.58,300749,0.0,1.0
2022-09-02,33.78,33.89,33.2601,33.44,185459,33.78,33.89,33.2601,33.44,185459,0.0,1.0
2022-09-06,34.17,34.4198,33.99,34.21,246487,34.17,34.4198,33.99,34.21,246487,0.0,1.0
2022-09-07,33.45,34.19,33.44,34.19,141078,33.45,34.19,33.44,34.19,141078,0.0,1.0
2022-09-08,33.5,33.99,33.48,33.75,94356,33.5,33.99,33.48,33.75,94356,0.0,1.0
2022-09-09,33.19,33.27,33.09,33.16,110106,33.19,33.27,33.09,33.16,110106,0.0,1.0
2022-09-12,32.71,32.7815,32.53,32.7,257363,32.71,32.7815,32.53,32.7,257363,0.0,1.0
2022-09-13,33.63,33.64,33.2,33.34,339753,33.63,33.64,33.2,33.34,339753,0.0,1.0
2022-09-14,33.64,33.7,33.43,33.55,223914,33.64,33.7,33.43,33.55,223914,0.0,1.0
2022-09-15,33.52,33.6,33.3809,33.6,68230,33.52,33.6,33.3809,33.6,68230,0.0,1.0
2022-09-16,33.42,33.76,33.27,33.72,103626,33.42,33.76,33.27,33.72,103626,0.0,1.0
2022-09-19,33.36,33.67,33.35,33.67,48488,33.36,33.67,33.35,33.67,48488,0.0,1.0
2022-09-20,33.69,33.78,33.53,33.73,134404,33.69,33.78,33.53,33.73,134404,0.0,1.0
2022-09-21,34.48,34.8,34.09,34.09,302285,34.48,34.8,34.09,34.09,302285,0.0,1.0
2022-09-22,34.59,34.7699,34.3702,34.45,198230,34.59,34.7699,34.3702,34.45,198230,0.0,1.0
2022-09-23,35.65,35.77,35.1089,35.11,217633,35.65,35.77,35.1089,35.11,217633,0.0,1.0
2022-09-26,36.26,36.3,35.75,35.93,278225,36.26,36.3,35.75,35.93,278225,0.0,1.0
2022-09-27,36.31,36.53,35.9901,36.18,289926,36.31,36.53,35.9901,36.18,289926,0.0,1.0
2022-09-28,35.33,36.4724,35.161,36.44,315882,35.33,36.4724,35.161,36.44,315882,0.0,1.0
2022-09-29,34.88,35.4,34.83,35.35,360019,34.88,35.4,34.83,35.35,360019,0.0,1.0
2022-09-30,34.88,35.29,34.78,35.28,136015,34.88,35.29,34.78,35.28,136015,0.0,1.0
2022-10-03,34.69,35.19,34.582,35.09,159319,34.69,35.19,34.582,35.09,159319,0.0,1.0
2022-10-04,33.58,34.135,33.48,34.06,347399,33.58,34.135,33.48,34.06,347399,0.0,1.0
2022-10-05,34.23,34.719,34.17,34.34,194043,34.23,34.719,34.17,34.34,194043,0.0,1.0
2022-10-06,34.86,34.92,34.51,34.55,139454,34.86,34.92,34.51,34.55,139454,0.0,1.0
2022-10-07,35.28,35.32,34.8946,35.13,199825,35.28,35.32,34.8946,35.13,199825,0.0,1.0
2022-10-10,35.52,35.648,35.22,35.57,221855,35.52,35.648,35.22,35.57,221855,0.0,1.0
2022-10-11,35.51,35.62,35.04,35.48,175079,35.51,35.62,35.04,35.48,175079,0.0,1.0
2022-10-12,35.58,35.8,35.46,35.55,118343,35.58,35.8,35.46,35.55,118343,0.0,1.0
2022-10-13,35.03,35.91,34.83,35.88,238454,35.03,35.91,34.83,35.88,238454,0.0,1.0
2022-10-14,35.42,35.52,35.11,35.26,114093,35.42,35.52,35.11,35.26,114093,0.0,1.0
2022-10-17,34.6,35.02,34.51,35.02,177607,34.6,35.02,34.51,35.02,177607,0.0,1.0
2022-10-18,34.51,34.717,34.36,34.41,147811,34.51,34.717,34.36,34.41,147811,0.0,1.0
2022-10-19,35.05,35.1887,34.89,34.97,91206,35.05,35.1887,34.89,34.97,91206,0.0,1.0
2022-10-20,35.02,35.1,34.59,34.98,73549,35.02,35.1,34.59,34.98,73549,0.0,1.0
2022-10-21,34.41,35.155,34.3799,35.14,289712,34.41,35.155,34.3799,35.14,289712,0.0,1.0
2022-10-24,34.35,34.64,34.2279,34.63,112057,34.35,34.64,34.2279,34.63,112057,0.0,1.0
2022-10-25,33.66,34.02,33.6238,34.02,167640,33.66,34.02,33.6238,34.02,167640,0.0,1.0
2022-10-26,32.91,33.6029,32.9,33.4,504806,32.91,33.6029,32.9,33.4,504806,0.0,1.0
2022-10-27,33.64,33.73,33.22,33.51,173449,33.64,33.73,33.22,33.51,173449,0.0,1.0
2022-10-28,33.73,33.958,33.595,33.65,95372,33.73,33.958,33.595,33.65,95372,0.0,1.0
2022-10-31,34.29,34.3593,34.1105,34.17,117008,34.29,34.3593,34.1105,34.17,117008,0.0,1.0
2022-11-01,34.33,34.495,33.89,33.89,179931,34.33,34.495,33.89,33.89,179931,0.0,1.0
2022-11-02,34.7,34.72,33.67,34.17,350124,34.7,34.72,33.67,34.17,350124,0.0,1.0
2022-11-03,35.24,35.28,34.72,35.2,165697,35.24,35.28,34.72,35.2,165697,0.0,1.0
2022-11-04,33.75,34.58,33.7001,34.4,162123,33.75,34.58,33.7001,34.4,162123,0.0,1.0
2022-11-07,33.33,33.6,33.27,33.52,108997,33.33,33.6,33.27,33.52,108997,0.0,1.0
2022-11-08,33.01,33.4744,32.87,33.4,196004,33.01,33.4744,32.87,33.4,196004,0.0,1.0
2022-11-09,33.44,33.51,32.95,33.37,147554,33.44,33.51,32.95,33.37,147554,0.0,1.0
2022-11-10,32.2,32.6099,32.17,32.521,396381,32.2,32.6099,32.17,32.521,396381,0.0,1.0
2022-11-11,31.15,31.7496,31.1399,31.55,253882,31.15,31.7496,31.1399,31.55,253882,0.0,1.0
2022-11-14,31.39,31.52,31.19,31.46,109776,31.39,31.52,31.19,31.46,109776,0.0,1.0
2022-11-15,31.23,31.64,30.7982,30.83,257152,31.23,31.64,30.7982,30.83,257152,0.0,1.0
2022-11-16,31.01,31.24,30.91,30.99,144095,31.01,31.24,30.91,30.99,144095,0.0,1.0
2022-11-17,31.16,31.45,31.1401,31.38,148139,31.16,31.45,31.1401,31.38,148139,0.0,1.0
2022-11-18,31.43,31.4399,31.14,31.23,133000,31.43,31.4399,31.14,31.23,133000,0.0,1.0
2022-11-21,31.96,32.059,31.82,31.87,129903,31.96,32.059,31.82,31.87,129903,0.0,1.0
2022-11-22,31.63,31.8491,31.57,31.8,204326,31.63,31.8491,31.57,31.8,204326,0.0,1.0
2022-11-23,30.94,31.435,30.94,31.41,125821,30.94,31.435,30.94,31.41,125821,0.0,1.0
2022-11-25,30.94,31.2,30.93,31.19,29818,30.94,31.2,30.93,31.19,29818,0.0,1.0
2022-11-28,31.38,31.41,30.71,30.79,119382,31.38,31.41,30.71,30.79,119382,0.0,1.0
2022-11-29,31.44,31.4606,31.19,31.41,46694,31.44,31.4606,31.19,31.41,46694,0.0,1.0
2022-11-30,30.94,31.64,30.83,31.1,196196,30.94,31.64,30.83,31.1,196196,0.0,1.0
2022-12-01,30.26,30.58,30.2296,30.36,186110,30.26,30.58,30.2296,30.36,186110,0.0,1.0
2022-12-02,30.2,30.68,30.19,30.5,138121,30.2,30.68,30.19,30.5,138121,0.0,1.0
2022-12-05,30.53,30.55,30.06,30.08,146506,30.53,30.55,30.06,30.08,146506,0.0,1.0
2022-12-06,30.6138,30.6626,30.29,30.39,83880,30.6138,30.6626,30.29,30.39,83880,0.0,1.0
2022-12-07,30.377,30.5074,30.27,30.3,116626,30.377,30.5074,30.27,30.3,116626,0.0,1.0
2022-12-08,30.1,30.33,30.061,30.3,100736,30.1,30.33,30.061,30.3,100736,0.0,1.0
2022-12-09,30.261,30.32,30.15,30.21,69670,30.261,30.32,30.15,30.21,69670,0.0,1.0
2022-12-12,30.2524,30.39,30.0,30.14,215106,30.2524,30.39,30.0,30.14,215106,0.0,1.0
2022-12-13,29.73,29.83,29.52,29.54,175862,29.73,29.83,29.52,29.54,175862,0.0,1.0
2022-12-14,29.43,29.78,29.3827,29.68,260019,29.43,29.78,29.3827,29.68,260019,0.0,1.0
2022-12-15,29.78,29.915,29.29,29.3,332544,29.78,29.915,29.29,29.3,332544,0.0,1.0
2022-12-16,29.96,29.96,29.6378,29.77,144206,29.96,29.96,29.6378,29.77,144206,0.0,1.0
2022-12-19,29.901,30.0458,29.765,29.89,84009,29.901,30.0458,29.765,29.89,84009,0.0,1.0
2022-12-20,29.89,29.92,29.6301,29.83,155525,29.89,29.92,29.6301,29.83,155525,0.0,1.0
2022-12-21,29.94,30.01,29.78,29.87,90383,29.94,30.01,29.78,29.87,90383,0.0,1.0
2022-12-22,29.97,30.1361,29.9601,29.99,124862,29.97,30.1361,29.9601,29.99,124862,0.0,1.0
2022-12-23,29.87,30.0,29.8001,29.93,40661,29.87,30.0,29.8001,29.93,40661,0.0,1.0
2022-12-27,29.73,29.87,29.64,29.86,78233,29.73,29.87,29.64,29.86,78233,0.0,1.0
2022-12-28,29.99,29.99,29.58,29.65,124881,29.99,29.99,29.58,29.65,124881,0.0,1.0
2022-12-29,29.63,29.7622,29.58,29.72,166657,29.63,29.7622,29.58,29.72,166657,0.0,1.0
2022-12-30,29.45,29.8763,29.41,29.61,233126,29.45,29.8763,29.41,29.61,233126,0.0,1.0
2023-01-03,30.28,30.37,30.06,30.21,186441,30.28,30.37,30.06,30.21,186441,0.0,1.0
2023-01-04,30.0,30.115,29.875,29.93,78893,30.0,30.115,29.875,29.93,78893,0.0,1.0
2023-01-05,30.49,30.5255,30.25,30.31,141863,30.49,30.5255,30.25,30.31,141863,0.0,1.0
2023-01-06,29.77,30.5899,29.7601,30.51,125543,29.77,30.5899,29.7601,30.51,125543,0.0,1.0
2023-01-09,29.32,29.42,29.155,29.41,159079,29.32,29.42,29.155,29.41,159079,0.0,1.0
2023-01-10,29.2954,29.365,29.1704,29.23,37491,29.2954,29.365,29.1704,29.23,37491,0.0,1.0
2023-01-11,29.2115,29.31,29.1,29.13,120762,29.2115,29.31,29.1,29.13,120762,0.0,1.0
2023-01-12,28.6755,29.2,28.6027,28.87,96678,28.6755,29.2,28.6027,28.87,96678,0.0,1.0
2023-01-13,28.79,28.95,28.7783,28.93,230549,28.79,28.95,28.7783,28.93,230549,0.0,1.0
2023-01-17,29.04,29.12,28.64,28.68,93264,29.04,29.12,28.64,28.68,93264,0.0,1.0
2023-01-18,29.08,29.12,28.56,28.59,183831,29.08,29.12,28.56,28.59,183831,0.0,1.0
2023-01-19,28.92,29.07,28.8,28.91,67335,28.92,29.07,28.8,28.91,67335,0.0,1.0
2023-01-20,28.71,28.96,28.7,28.92,172381,28.71,28.96,28.7,28.92,172381,0.0,1.0
2023-01-23,28.66,28.7667,28.62,28.73,134886,28.66,28.7667,28.62,28.73,134886,0.0,1.0
2023-01-24,28.59,28.82,28.55,28.66,70994,28.59,28.82,28.55,28.66,70994,0.0,1.0
2023-01-25,28.4,28.61,28.381,28.61,62531,28.4,28.61,28.381,28.61,62531,0.0,1.0
2023-01-26,28.5586,28.7679,28.485,28.53,146661,28.5586,28.7679,28.485,28.53,146661,0.0,1.0
2023-01-27,28.7,28.83,28.63,28.7899,50920,28.7,28.83,28.63,28.7899,50920,0.0,1.0
2023-01-30,28.83,28.845,28.54,28.63,34674,28.83,28.845,28.54,28.63,34674,0.0,1.0
2023-01-31,28.7,28.87,28.66,28.77,57829,28.7,28.87,28.66,28.77,57829,0.0,1.0
2023-02-01,28.06,28.5816,27.97,28.5,244952,28.06,28.5816,27.97,28.5,244952,0.0,1.0
2023-02-02,28.455,28.68,28.25,28.25,97920,28.455,28.68,28.25,28.25,97920,0.0,1.0
2023-02-03,29.0897,29.09,28.7,28.79,172403,29.0897,29.09,28.7,28.79,172403,0.0,1.0
2023-02-06,29.47,29.55,29.26,29.34,97406,29.47,29.55,29.26,29.34,97406,0.0,1.0
2023-02-07,29.48,29.7978,29.27,29.66,151485,29.48,29.7978,29.27,29.66,151485,0.0,1.0
2023-02-08,29.55,29.5768,29.42,29.44,47850,29.55,29.5768,29.42,29.44,47850,0.0,1.0
2023-02-09,29.4549,29.46,29.15,29.15,96159,29.4549,29.46,29.15,29.15,96159,0.0,1.0
2023-02-10,29.76,29.8299,29.63,29.66,58915,29.76,29.8299,29.63,29.66,58915,0.0,1.0
2023-02-13,29.49,29.73,29.48,29.73,45313,29.49,29.73,29.48,29.73,45313,0.0,1.0
2023-02-14,29.465,29.61,29.29,29.53,78599,29.465,29.61,29.29,29.53,78599,0.0,1.0
2023-02-15,29.72,29.88,29.72,29.81,50997,29.72,29.88,29.72,29.81,50997,0.0,1.0
2023-02-16,29.83,29.932,29.7,29.9,101898,29.83,29.932,29.7,29.9,101898,0.0,1.0
2023-02-17,29.711,30.0302,29.7,29.95,65508,29.711,30.0302,29.7,29.95,65508,0.0,1.0
2023-02-21,30.01,30.04,29.712,29.93,63325,30.01,30.04,29.712,29.93,63325,0.0,1.0
2023-02-22,30.135,30.28,29.85,29.995,133171,30.135,30.28,29.85,29.995,133171,0.0,1.0
2023-02-23,30.27,30.36,30.162,30.24,346914,30.27,30.36,30.162,30.24,346914,0.0,1.0
2023-02-24,30.55,30.65,30.21,30.6,80359,30.55,30.65,30.21,30.6,80359,0.0,1.0
2023-02-27,30.26,30.4001,30.17,30.39,283078,30.26,30.4001,30.17,30.39,283078,0.0,1.0
2023-02-28,30.42,30.44,30.06,30.2,63371,30.42,30.44,30.06,30.2,63371,0.0,1.0
2023-03-01,29.93,30.0407,29.85,29.92,83080,29.93,30.0407,29.85,29.92,83080,0.0,1.0
2023-03-02,30.23,30.445,30.23,30.33,161572,30.23,30.445,30.23,30.33,161572,0.0,1.0
2023-03-03,30.11,30.312,30.08,30.18,32463,30.11,30.312,30.08,30.18,32463,0.0,1.0
2023-03-06,29.89,29.985,29.78,29.95,84333,29.89,29.985,29.78,29.95,84333,0.0,1.0
2023-03-07,30.61,30.61,30.0314,30.0314,105107,30.61,30.61,30.0314,30.0314,105107,0.0,1.0
2023-03-08,30.63,30.7,30.515,30.55,119113,30.63,30.7,30.515,30.55,119113,0.0,1.0
2023-03-09,30.44,30.52,30.38,30.51,49906,30.44,30.52,30.38,30.51,49906,0.0,1.0
2023-03-10,30.1,30.1,29.74,30.03,203051,30.1,30.1,29.74,30.03,203051,0.0,1.0
2023-03-13,29.582,29.76,29.4811,29.73,101828,29.582,29.76,29.4811,29.73,101828,0.0,1.0
2023-03-14,29.53,29.735,29.49,29.58,91873,29.53,29.735,29.49,29.58,91873,0.0,1.0
2023-03-15,30.44,30.76,30.351,30.71,167460,30.44,30.76,30.351,30.71,167460,0.0,1.0
2023-03-16,30.2425,30.46,30.19,30.46,82806,30.2425,30.46,30.19,30.46,82806,0.0,1.0
2023-03-17,29.981,30.22,29.8401,30.19,64214,29.981,30.22,29.8401,30.19,64214,0.0,1.0
2023-03-20,29.66,29.715,29.6197,29.66,63117,29.66,29.715,29.6197,29.66,63117,0.0,1.0
2023-03-21,29.41,29.45,29.3113,29.34,51053,29.41,29.45,29.3113,29.34,51053,0.0,1.0
2023-03-22,28.87,29.3599,28.63,29.31,183717,28.87,29.3599,28.63,29.31,183717,0.0,1.0
2023-03-23,29.04,29.085,28.67,28.75,129091,29.04,29.085,28.67,28.75,129091,0.0,1.0
2023-03-24,29.4695,29.55,29.43,29.45,122313,29.4695,29.55,29.43,29.45,122313,0.0,1.0
2023-03-27,29.26,29.3799,29.26,29.3,36261,29.26,29.3799,29.26,29.3,36261,0.0,1.0
2023-03-28,29.005,29.14,28.9999,29.12,21363,29.005,29.14,28.9999,29.12,21363,0.0,1.0
2023-03-29,29.0417,29.14,29.0072,29.04,71670,29.0417,29.14,29.0072,29.04,71670,0.0,1.0
2023-03-30,28.73,28.77,28.64,28.66,52632,28.73,28.77,28.64,28.66,52632,0.0,1.0
2023-03-31,29.0399,29.046,28.77,28.845,28415,29.0399,29.046,28.77,28.845,28415,0.0,1.0
2023-04-03,28.7,29.0505,28.67,28.88,103353,28.7,29.0505,28.67,28.88,103353,0.0,1.0
2023-04-04,28.5,28.7608,28.37,28.74,196970,28.5,28.7608,28.37,28.74,196970,0.0,1.0
2023-04-05,28.7649,28.8192,28.44,28.555,20752,28.7649,28.8192,28.44,28.555,20752,0.0,1.0
2023-04-06,28.64,28.82,28.592,28.82,63394,28.64,28.82,28.592,28.82,63394,0.0,1.0
2023-04-10,29.0,29.14,28.99,29.0,97426,29.0,29.14,28.99,29.0,97426,0.0,1.0
2023-04-11,28.73,28.81,28.66,28.69,14614,28.73,28.81,28.66,28.69,14614,0.0,1.0
2023-04-12,28.3224,28.4421,28.27,28.41,62669,28.3224,28.4421,28.27,28.41,62669,0.0,1.0
2023-04-13,28.02,28.04,27.9187,27.95,42916,28.02,28.04,27.9187,27.95,42916,0.0,1.0
2023-04-14,28.32,28.405,28.13,28.1609,62349,28.32,28.405,28.13,28.1609,62349,0.0,1.0
2023-04-17,28.66,28.74,28.535,28.56,50631,28.66,28.74,28.535,28.56,50631,0.0,1.0
2023-04-18,28.4475,28.58,28.42,28.58,41737,28.4475,28.58,28.42,28.58,41737,0.0,1.0
2023-04-19,28.539,28.545,28.4299,28.49,15189,28.539,28.545,28.4299,28.49,15189,0.0,1.0
2023-04-20,28.4909,28.51,28.38,28.4782,16424,28.4909,28.51,28.38,28.4782,16424,0.0,1.0
2023-04-21,28.3653,28.6,28.358,28.38,25048,28.3653,28.6,28.358,28.38,25048,0.0,1.0
2023-04-24,28.11,28.235,28.08,28.235,54938,28.11,28.235,28.08,28.235,54938,0.0,1.0
2023-04-25,28.49,28.51,28.27,28.27,44834,28.49,28.51,28.27,28.27,44834,0.0,1.0
2023-04-26,28.14,28.16,27.852,27.92,62494,28.14,28.16,27.852,27.92,62494,0.0,1.0
2023-04-27,28.19,28.365,28.17,28.35,49723,28.19,28.365,28.17,28.35,49723,0.0,1.0
2023-04-28,28.2386,28.35,28.115,28.3183,28300,28.2386,28.35,28.115,28.3183,28300,0.0,1.0
2023-05-01,28.485,28.52,28.22,28.228,24937,28.485,28.52,28.22,28.228,24937,0.0,1.0
2023-05-02,28.3,28.61,28.3,28.58,26870,28.3,28.61,28.3,28.58,26870,0.0,1.0
2023-05-03,28.07,28.19,27.97,28.15,56789,28.07,28.19,27.97,28.15,56789,0.0,1.0
2023-05-04,28.285,28.39,28.215,28.22,24099,28.285,28.39,28.215,28.22,24099,0.0,1.0
2023-05-05,28.2696,28.42,28.2,28.41,22477,28.2696,28.42,28.2,28.41,22477,0.0,1.0
2023-05-08,28.39,28.39,28.16,28.2,73561,28.39,28.39,28.16,28.2,73561,0.0,1.0
2023-05-09,28.6,28.68,28.55,28.66,52773,28.6,28.68,28.55,28.66,52773,0.0,1.0
2023-05-10,28.51,28.5734,28.38,28.48,68036,28.51,28.5734,28.38,28.48,68036,0.0,1.0
2023-05-11,28.83,28.9175,28.7901,28.8001,32302,28.83,28.9175,28.7901,28.8001,32302,0.0,1.0
2023-05-12,29.195,29.2,28.98,28.98,33873,29.195,29.2,28.98,28.98,33873,0.0,1.0
2023-05-15,29.075,29.13,29.0598,29.07,37859,29.075,29.13,29.0598,29.07,37859,0.0,1.0
2023-05-16,29.135,29.18,29.01,29.07,33591,29.135,29.18,29.01,29.07,33591,0.0,1.0
2023-05-17,29.2695,29.4,29.24,29.32,14251,29.2695,29.4,29.24,29.32,14251,0.0,1.0
2023-05-18,29.6458,29.7,29.57,29.57,24166,29.6458,29.7,29.57,29.57,24166,0.0,1.0
2023-05-19,29.46,29.5902,29.36,29.53,22251,29.46,29.5902,29.36,29.53,22251,0.0,1.0
2023-05-22,29.43,29.51,29.4005,29.45,17414,29.43,29.51,29.4005,29.45,17414,0.0,1.0
2023-05-23,29.7,29.73,29.53,29.65,42046,29.7,29.73,29.53,29.65,42046,0.0,1.0
2023-05-24,29.81,29.81,29.61,29.61,35164,29.81,29.81,29.61,29.61,35164,0.0,1.0
2023-05-25,29.9718,30.03,29.9202,29.96,36050,29.9718,30.03,29.9202,29.96,36050,0.0,1.0
2023-05-26,29.91,30.0722,29.84,29.9,27489,29.91,30.0722,29.84,29.9,27489,0.0,1.0
2023-05-30,29.9501,30.03,29.925,29.94,36421,29.9501,30.03,29.925,29.94,36421,0.0,1.0
2023-05-31,30.2,30.48,30.11,30.21,101951,30.2,30.48,30.11,30.21,101951,0.0,1.0
2023-06-01,29.8,30.08,29.75,30.08,55160,29.8,30.08,29.75,30.08,55160,0.0,1.0
2023-06-02,30.1,30.1,29.75,29.77,28457,30.1,30.1,29.75,29.77,28457,0.0,1.0
2023-06-05,30.06,30.25,30.04,30.22,13000,30.06,30.25,30.04,30.22,13000,0.0,1.0
2023-06-06,30.22,30.3,30.172,30.2501,33208,30.22,30.3,30.172,30.2501,33208,0.0,1.0
2023-06-07,30.16,30.19,30.0,30.05,18748,30.16,30.19,30.0,30.05,18748,0.0,1.0
2023-06-08,29.7149,29.82,29.68,29.81,26645,29.7149,29.82,29.68,29.81,26645,0.0,1.0
2023-06-09,29.9,29.9199,29.75,29.75,17575,29.9,29.9199,29.75,29.75,17575,0.0,1.0
2023-06-12,29.835,29.92,29.79,29.82,15116,29.835,29.92,29.79,29.82,15116,0.0,1.0
2023-06-13,29.6545,29.7003,29.58,29.6,25888,29.6545,29.7003,29.58,29.6,25888,0.0,1.0
2023-06-14,29.5,29.6,29.29,29.45,20146,29.5,29.6,29.29,29.45,20146,0.0,1.0
2023-06-15,28.8346,29.2099,28.8199,29.2099,50474,28.8346,29.2099,28.8199,29.2099,50474,0.0,1.0
2023-06-16,28.89,28.99,28.81,28.815,40969,28.89,28.99,28.81,28.815,40969,0.0,1.0
2023-06-20,29.01,29.13,28.98,29.0,45625,29.01,29.13,28.98,29.0,45625,0.0,1.0
2023-06-21,28.65,29.03,28.61,28.97,55050,28.65,29.03,28.61,28.97,55050,0.0,1.0
2023-06-22,28.73,28.865,28.68,28.7,90093,28.73,28.865,28.68,28.7,90093,0.0,1.0
2023-06-23,29.1693,29.23,29.11,29.11,36629,29.1693,29.23,29.11,29.11,36629,0.0,1.0
2023-06-26,29.12,29.14,29.04,29.11,25111,29.12,29.14,29.04,29.11,25111,0.0,1.0
2023-06-27,28.82,28.9,28.74,28.78,17614,28.82,28.9,28.74,28.78,17614,0.0,1.0
2023-06-28,29.065,29.1461,28.93,28.93,41043,29.065,29.1461,28.93,28.93,41043,0.0,1.0
2023-06-29,29.3179,29.35,29.23,29.27,15140,29.3179,29.35,29.23,29.27,15140,0.0,1.0
2023-06-30,29.11,29.17,29.01,29.15,37946,29.11,29.17,29.01,29.15,37946,0.0,1.0
2023-07-03,29.0796,29.14,28.97,29.07,23004,29.0796,29.14,28.97,29.07,23004,0.0,1.0
2023-07-05,29.4199,29.62,29.17,29.17,54617,29.4199,29.62,29.17,29.17,54617,0.0,1.0
2023-07-06,29.27,29.53,29.26,29.28,38904,29.27,29.53,29.26,29.28,38904,0.0,1.0
2023-07-07,28.85,29.15,28.82,29.15,26210,28.85,29.15,28.82,29.15,26210,0.0,1.0
2023-07-10,28.71,28.91,28.67,28.88,28624,28.71,28.91,28.67,28.88,28624,0.0,1.0
2023-07-11,28.64,28.78,28.64,28.73,18304,28.64,28.78,28.64,28.73,18304,0.0,1.0
2023-07-12,27.99,28.28,27.96,28.28,34034,27.99,28.28,27.96,28.28,34034,0.0,1.0
2023-07-13,27.5252,27.73,27.525,27.72,42453,27.5252,27.73,27.525,27.72,42453,0.0,1.0
2023-07-14,27.5205,27.59,27.4499,27.53,28641,27.5205,27.59,27.4499,27.53,28641,0.0,1.0
2023-07-17,27.4501,27.6401,27.44,27.58,48733,27.4501,27.6401,27.44,27.58,48733,0.0,1.0
2023-07-18,27.5271,27.6,27.48,27.495,16995,27.5271,27.6,27.48,27.495,16995,0.0,1.0
2023-07-19,27.68,27.7799,27.56,27.63,22686,27.68,27.7799,27.56,27.63,22686,0.0,1.0
2023-07-20,28.03,28.07,27.72,27.72,49192,28.03,28.07,27.72,27.72,49192,0.0,1.0
2023-07-21,28.08,28.13,28.03,28.0499,35432,28.08,28.13,28.03,28.0499,35432,0.0,1.0
2023-07-24,28.42,28.42,28.185,28.32,41439,28.42,28.42,28.185,28.32,41439,0.0,1.0
2023-07-25,28.43,28.6299,28.43,28.58,16644,28.43,28.6299,28.43,28.58,16644,0.0,1.0
2023-07-26,28.2,28.43,28.2,28.4,46919,28.2,28.43,28.2,28.4,46919,0.0,1.0
2023-07-27,28.92,28.92,28.59,28.59,42772,28.92,28.92,28.59,28.59,42772,0.0,1.0
2023-07-28,28.63,28.75,28.51,28.74,20338,28.63,28.75,28.51,28.74,20338,0.0,1.0
2023-07-31,28.7893,28.7893,28.505,28.6,34461,28.7893,28.7893,28.505,28.6,34461,0.0,1.0
2023-08-01,28.845,28.9336,28.8,28.91,30354,28.845,28.9336,28.8,28.91,30354,0.0,1.0
2023-08-02,29.11,29.16,28.93,28.93,57229,29.11,29.16,28.93,28.93,57229,0.0,1.0
2023-08-03,29.04,29.19,28.97,29.15,35015,29.04,29.19,28.97,29.15,35015,0.0,1.0
2023-08-04,28.72,28.725,28.53,28.62,39637,28.72,28.725,28.53,28.62,39637,0.0,1.0
2023-08-07,28.73,28.7901,28.71,28.73,96653,28.73,28.7901,28.71,28.73,96653,0.0,1.0
2023-08-08,28.99,29.11,28.97,29.02,18975,28.99,29.11,28.97,29.02,18975,0.0,1.0
2023-08-09,28.9076,28.911,28.84,28.84,4646,28.9076,28.911,28.84,28.84,4646,0.0,1.0
2023-08-10,28.8947,28.9,28.619,28.649,7178,28.8947,28.9,28.619,28.649,7178,0.0,1.0
2023-08-11,29.0665,29.08,28.95,28.95,17521,29.0665,29.08,28.95,28.95,17521,0.0,1.0
2023-08-14,29.33,29.44,29.18,29.42,11167,29.33,29.44,29.18,29.42,11167,0.0,1.0
2023-08-15,29.3055,29.32,29.09,29.12,13303,29.3055,29.32,29.09,29.12,13303,0.0,1.0
2023-08-16,29.4796,29.48,29.225,29.31,17386,29.4796,29.48,29.225,29.31,17386,0.0,1.0
2023-08-17,29.5,29.59,29.28,29.3,10867,29.5,29.59,29.28,29.3,10867,0.0,1.0
2023-08-18,29.4995,29.52,29.465,29.482,8437,29.4995,29.52,29.465,29.482,8437,0.0,1.0
2023-08-21,29.37,29.48,29.35,29.4,48491,29.37,29.48,29.35,29.4,48491,0.0,1.0
2023-08-22,29.65,29.7,29.58,29.58,26759,29.65,29.7,29.58,29.58,26759,0.0,1.0
2023-08-23,29.57,29.77,29.54,29.77,18943,29.57,29.77,29.54,29.77,18943,0.0,1.0
2023-08-24,29.87,29.88,29.67,29.74,24117,29.87,29.88,29.67,29.74,24117,0.0,1.0
2023-08-25,29.9022,30.11,29.865,29.87,20345,29.9022,30.11,29.865,29.87,20345,0.0,1.0
2023-08-28,29.85,29.93,29.83,29.93,18182,29.85,29.93,29.83,29.93,18182,0.0,1.0
2023-08-29,29.45,30.06,28.9,30.06,46770,29.45,30.06,28.9,30.06,46770,0.0,1.0
2023-08-30,29.278,29.295,29.1599,29.249,70595,29.278,29.295,29.1599,29.249,70595,0.0,1.0
2023-08-31,29.6646,29.74,29.61,29.62,22718,29.6646,29.74,29.61,29.62,22718,0.0,1.0
2023-09-01,30.0866,30.1,29.48,29.58,47872,30.0866,30.1,29.48,29.58,47872,0.0,1.0
2023-09-05,30.4195,30.48,30.26,30.28,37111,30.4195,30.48,30.26,30.28,37111,0.0,1.0
2023-09-06,30.415,30.5,30.3031,30.42,16501,30.415,30.5,30.3031,30.42,16501,0.0,1.0
2023-09-07,30.59,30.6258,30.49,30.6,166028,30.59,30.6258,30.49,30.6,166028,0.0,1.0
2023-09-08,30.59,30.59,30.3,30.52,40109,30.59,30.59,30.3,30.52,40109,0.0,1.0
2023-09-11,30.2984,30.435,30.24,30.352,25423,30.2984,30.435,30.24,30.352,25423,0.0,1.0
2023-09-12,30.409,30.5,30.38,30.47,6726,30.409,30.5,30.38,30.47,6726,0.0,1.0
2023-09-13,30.4029,30.42,30.3,30.31,8226,30.4029,30.42,30.3,30.31,8226,0.0,1.0
2023-09-14,30.9001,30.97,30.7002,30.79,29215,30.9001,30.97,30.7002,30.79,29215,0.0,1.0
2023-09-15,30.84,30.84,30.685,30.83,21776,30.84,30.84,30.685,30.83,21776,0.0,1.0
2023-09-18,30.68,30.83,30.64,30.82,15587,30.68,30.83,30.64,30.82,15587,0.0,1.0
2023-09-19,30.7122,30.76,30.65,30.66,12876,30.7122,30.76,30.65,30.66,12876,0.0,1.0
2023-09-20,30.851,30.851,30.42,30.5631,11402,30.851,30.851,30.42,30.5631,11402,0.0,1.0
2023-09-21,30.8429,30.96,30.78,30.92,15304,30.8429,30.96,30.78,30.92,15304,0.0,1.0
2023-09-22,30.9423,30.99,30.81,30.9,30720,30.9423,30.99,30.81,30.9,30720,0.0,1.0
2023-09-25,31.3,31.36,31.13,31.13,49629,31.3,31.36,31.13,31.13,49629,0.0,1.0
2023-09-26,31.42,31.4499,31.11,31.25,24726,31.42,31.4499,31.11,31.25,24726,0.0,1.0
2023-09-27,31.83,31.8987,31.655,31.66,23011,31.83,31.8987,31.655,31.66,23011,0.0,1.0
2023-09-28,31.48,31.565,31.385,31.5302,24226,31.48,31.565,31.385,31.5302,24226,0.0,1.0
2023-09-29,31.43,31.45,31.3,31.31,42476,31.43,31.45,31.3,31.31,42476,0.0,1.0
2023-10-02,31.98,31.98,31.7116,31.76,44369,31.98,31.98,31.7116,31.76,44369,0.0,1.0
2023-10-03,32.04,32.16,31.97,32.07,36743,32.04,32.16,31.97,32.07,36743,0.0,1.0
2023-10-04,31.7591,31.96,31.28,31.76,43066,31.7591,31.96,31.28,31.76,43066,0.0,1.0
2023-10-05,30.872,31.7899,30.72,31.66,28350,30.872,31.7899,30.72,31.66,28350,0.0,1.0
2023-10-06,31.3699,31.7896,31.26,31.75,35815,31.3699,31.7896,31.26,31.75,35815,0.0,1.0
2023-10-09,31.49,31.65,31.45,31.56,25981,31.49,31.65,31.45,31.56,25981,0.0,1.0
2023-10-10,31.27,31.36,31.161,31.36,52974,31.27,31.36,31.161,31.36,52974,0.0,1.0
2023-10-11,31.23,31.38,31.0899,31.18,22440,31.23,31.38,31.0899,31.18,22440,0.0,1.0
2023-10-12,31.7,31.74,31.49,31.49,28404,31.7,31.74,31.49,31.49,28404,0.0,1.0
2023-10-13,31.85,31.91,31.72,31.75,28410,31.85,31.91,31.72,31.75,28410,0.0,1.0
2023-10-16,31.56,31.75,31.5501,31.72,16765,31.56,31.75,31.5501,31.72,16765,0.0,1.0
2023-10-17,31.48,31.65,31.3683,31.65,14976,31.48,31.65,31.3683,31.65,14976,0.0,1.0
2023-10-18,31.7148,31.74,31.57,31.58,14902,31.7148,31.74,31.57,31.58,14902,0.0,1.0
2023-10-19,31.42,31.56,31.25,31.56,17838,31.42,31.56,31.25,31.56,17838,0.0,1.0
2023-10-20,31.39,31.415,31.36,31.415,6225,31.39,31.415,31.36,31.415,6225,0.0,1.0
2023-10-23,30.9826,31.38,30.91,31.33,31895,30.9826,31.38,30.91,31.33,31895,0.0,1.0
2023-10-24,31.3893,31.44,31.2151,31.2151,31232,31.3893,31.44,31.2151,31.2151,31232,0.0,1.0
2023-10-25,31.5382,31.56,31.4,31.5499,11704,31.5382,31.56,31.4,31.5499,11704,0.0,1.0
2023-10-26,31.615,31.81,31.58,31.63,22056,31.615,31.81,31.58,31.63,22056,0.0,1.0
2023-10-27,31.556,31.6,31.41,31.53,9702,31.556,31.6,31.41,31.53,9702,0.0,1.0
2023-10-30,31.2886,31.4,31.25,31.4,22216,31.2886,31.4,31.25,31.4,22216,0.0,1.0
2023-10-31,31.4889,31.5801,31.31,31.33,24931,31.4889,31.5801,31.31,31.33,24931,0.0,1.0
2023-11-01,31.6,31.84,31.58,31.79,92539,31.6,31.84,31.58,31.79,92539,0.0,1.0
2023-11-02,31.29,31.33,31.05,31.1,32834,31.29,31.33,31.05,31.1,32834,0.0,1.0
2023-11-03,30.69,30.8301,30.57,30.78,25277,30.69,30.8301,30.57,30.78,25277,0.0,1.0
2023-11-06,30.71,30.73,30.56,30.62,22037,30.71,30.73,30.56,30.62,22037,0.0,1.0
2023-11-07,30.86,31.0599,30.8201,31.0599,12908,30.86,31.0599,30.8201,31.0599,12908,0.0,1.0
2023-11-08,30.82,30.99,30.78,30.98,7450,30.82,30.99,30.78,30.98,7450,0.0,1.0
2023-11-09,31.07,31.07,30.75,30.75,6184,31.07,31.07,30.75,30.75,6184,0.0,1.0
2023-11-10,30.97,31.03,30.92,30.97,13504,30.97,31.03,30.92,30.97,13504,0.0,1.0
2023-11-13,30.85,31.07,30.82,31.04,44938,30.85,31.07,30.82,31.04,44938,0.0,1.0
2023-11-14,29.8142,30.23,29.78,30.23,59704,29.8142,30.23,29.78,30.23,59704,0.0,1.0
2023-11-15,30.02,30.07,29.9397,29.98,27048,30.02,30.07,29.9397,29.98,27048,0.0,1.0
2023-11-16,30.014,30.014,29.76,29.95,11524,30.014,30.014,29.76,29.95,11524,0.0,1.0
2023-11-17,29.7,29.9101,29.69,29.88,12817,29.7,29.9101,29.69,29.88,12817,0.0,1.0
2023-11-20,29.49,29.61,29.4664,29.61,42204,29.49,29.61,29.4664,29.61,42204,0.0,1.0
2023-11-21,29.68,29.74,29.44,29.46,8946,29.68,29.74,29.44,29.46,8946,0.0,1.0
2023-11-22,29.84,30.0,29.8101,29.85,34682,29.84,30.0,29.8101,29.85,34682,0.0,1.0
2023-11-24,29.541,29.66,29.5235,29.66,7300,29.541,29.66,29.5235,29.66,7300,0.0,1.0
2023-11-27,29.48,29.625,29.46,29.6,19208,29.48,29.625,29.46,29.6,19208,0.0,1.0
2023-11-28,29.3,29.3901,29.19,29.37,55398,29.3,29.3901,29.19,29.37,55398,0.0,1.0
2023-11-29,29.4,29.45,29.29,29.34,18954,29.4,29.45,29.29,29.34,18954,0.0,1.0
2023-11-30,29.8832,29.92,29.7099,29.71,262613,29.8832,29.92,29.7099,29.71,262613,0.0,1.0
2023-12-01,29.91,30.185,29.84,30.0,53693,29.91,30.185,29.84,30.0,53693,0.0,1.0
2023-12-04,30.21,30.32,30.13,30.25,43189,30.21,30.32,30.13,30.25,43189,0.0,1.0
2023-12-05,30.39,30.46,30.16,30.28,27571,30.39,30.46,30.16,30.28,27571,0.0,1.0
2023-12-06,30.56,30.5901,30.33,30.33,21408,30.56,30.5901,30.33,30.33,21408,0.0,1.0
2023-12-07,30.3794,30.51,30.27,30.5,219908,30.3794,30.51,30.27,30.5,219908,0.0,1.0
2023-12-08,30.58,30.75,30.5,30.75,38929,30.58,30.75,30.5,30.75,38929,0.0,1.0
2023-12-11,30.565,30.7,30.565,30.66,14423,30.565,30.7,30.565,30.66,14423,0.0,1.0
2023-12-12,30.4085,30.5407,30.4,30.51,9268,30.4085,30.5407,30.4,30.51,9268,0.0,1.0
2023-12-13,29.91,30.4897,29.9024,30.38,13013,29.91,30.4897,29.9024,30.38,13013,0.0,1.0
2023-12-14,29.33,29.53,29.23,29.53,67597,29.33,29.53,29.23,29.53,67597,0.0,1.0
2023-12-15,29.84,29.855,29.69,29.69,10218,29.84,29.855,29.69,29.69,10218,0.0,1.0
2023-12-18,29.7305,29.7456,29.66,29.6928,11877,29.7305,29.7456,29.66,29.6928,11877,0.0,1.0
2023-12-19,29.3763,29.45,29.36,29.45,17262,29.3763,29.45,29.36,29.45,17262,0.0,1.0
2023-12-20,29.6306,29.6306,29.44,29.46,5155,29.6306,29.6306,29.44,29.46,5155,0.0,1.0
2023-12-21,29.27,29.4176,29.27,29.36,12453,29.27,29.4176,29.27,29.36,12453,0.0,1.0
2023-12-22,29.2294,29.28,29.071,29.0881,18138,29.2294,29.28,29.071,29.0881,18138,0.0,1.0
2023-12-26,29.0828,29.18,29.07,29.16,6688,29.0828,29.18,29.07,29.16,6688,0.0,1.0
2023-12-27,28.74,28.97,28.7101,28.97,21675,28.74,28.97,28.7101,28.97,21675,0.0,1.0
2023-12-28,29.01,29.0396,28.85,28.85,18490,29.01,29.0396,28.85,28.85,18490,0.0,1.0
2023-12-29,29.15,29.16,28.9636,29.075,12875,29.15,29.16,28.9636,29.075,12875,0.0,1.0
2024-01-02,29.68,29.68,29.55,29.64,22255,29.68,29.68,29.55,29.64,22255,0.0,1.0
2024-01-03,29.8,29.9,29.71,29.82,40873,29.8,29.9,29.71,29.82,40873,0.0,1.0
2024-01-04,29.66,29.6721,29.56,29.6,10973,29.66,29.6721,29.56,29.6,10973,0.0,1.0
2024-01-05,29.7,29.71,29.39,29.65,31733,29.7,29.71,29.39,29.65,31733,0.0,1.0
2024-01-08,29.626,29.64,29.5315,29.61,10335,29.626,29.64,29.5315,29.61,10335,0.0,1.0
2024-01-09,29.7703,29.84,29.67,29.67,6672,29.7703,29.84,29.67,29.67,6672,0.0,1.0
2024-01-10,29.5821,29.75,29.55,29.75,6643,29.5821,29.75,29.55,29.75,6643,0.0,1.0
2024-01-11,29.57,29.78,29.57,29.66,59574,29.57,29.78,29.57,29.66,59574,0.0,1.0
2024-01-12,29.69,29.691,29.48,29.56,8362,29.69,29.691,29.48,29.56,8362,0.0,1.0
2024-01-16,30.14,30.15,30.02,30.05,28346,30.14,30.15,30.02,30.05,28346,0.0,1.0
2024-01-17,30.09,30.27,30.09,30.21,27223,30.09,30.27,30.09,30.21,27223,0.0,1.0
2024-01-18,30.1597,30.26,30.15,30.19,9790,30.1597,30.26,30.15,30.19,9790,0.0,1.0
2024-01-19,30.015,30.1732,30.01,30.14,13750,30.015,30.1732,30.01,30.14,13750,0.0,1.0
2024-01-22,30.095,30.1065,30.01,30.08,20974,30.095,30.1065,30.01,30.08,20974,0.0,1.0
2024-01-23,30.3,30.42,30.21,30.21,20443,30.3,30.42,30.21,30.21,20443,0.0,1.0
2024-01-24,30.14,30.14,29.82,29.87,14272,30.14,30.14,29.82,29.87,14272,0.0,1.0
2024-01-25,30.37,30.44,30.18,30.18,19048,30.37,30.44,30.18,30.18,19048,0.0,1.0
2024-01-26,30.3,30.3,30.21,30.25,13961,30.3,30.3,30.21,30.25,13961,0.0,1.0
2024-01-29,30.4,30.6,30.37,30.52,28986,30.4,30.6,30.37,30.52,28986,0.0,1.0
2024-01-30,30.35,30.4,30.3,30.3,6073,30.35,30.4,30.3,30.3,6073,0.0,1.0
2024-01-31,30.5653,30.58,30.125,30.2,9056,30.5653,30.58,30.125,30.2,9056,0.0,1.0
2024-02-01,30.23,30.55,30.2,30.54,41733,30.23,30.55,30.2,30.54,41733,0.0,1.0
2024-02-02,30.68,30.7261,30.56,30.64,26808,30.68,30.7261,30.56,30.64,26808,0.0,1.0
2024-02-05,30.98,31.07,30.9402,30.99,18973,30.98,31.07,30.9402,30.99,18973,0.0,1.0
2024-02-06,30.8918,31.04,30.8918,31.01,6156,30.8918,31.04,30.8918,31.01,6156,0.0,1.0
2024-02-07,30.82,30.88,30.77,30.77,7494,30.82,30.88,30.77,30.77,7494,0.0,1.0
2024-02-08,30.7896,30.9,30.78,30.9,6478,30.7896,30.9,30.78,30.9,6478,0.0,1.0
2024-02-09,30.76,30.78,30.7203,30.77,16051,30.76,30.78,30.7203,30.77,16051,0.0,1.0
2024-02-12,30.8137,30.92,30.77,30.83,32618,30.8137,30.92,30.77,30.83,32618,0.0,1.0
2024-02-13,31.19,31.22,31.12,31.12,39740,31.19,31.22,31.12,31.12,39740,0.0,1.0
2024-02-14,31.0808,31.2,31.07,31.2,16795,31.0808,31.2,31.07,31.2,16795,0.0,1.0
2024-02-15,30.82,30.92,30.77,30.8,15268,30.82,30.92,30.77,30.8,15268,0.0,1.0
2024-02-16,30.83,30.955,30.75,30.95,16165,30.83,30.955,30.75,30.95,16165,0.0,1.0
2024-02-20,30.6268,30.65,30.46,30.55,23317,30.6268,30.65,30.46,30.55,23317,0.0,1.0
2024-02-21,30.61,30.67,30.57,30.66,17154,30.61,30.67,30.57,30.66,17154,0.0,1.0
2024-02-22,30.57,30.6518,30.57,30.645,11386,30.57,30.6518,30.57,30.645,11386,0.0,1.0
2024-02-23,30.5876,30.6223,30.5,30.51,8143,30.5876,30.6223,30.5,30.51,8143,0.0,1.0
2024-02-26,30.4383,30.5,30.411,30.42,7719,30.4383,30.5,30.411,30.42,7719,0.0,1.0
2024-02-27,30.46,30.52,30.42,30.51,7071,30.46,30.52,30.42,30.51,7071,0.0,1.0
2024-02-28,30.54,30.59,30.51,30.54,26882,30.54,30.59,30.51,30.54,26882,0.0,1.0
2024-02-29,30.7012,30.7501,30.4601,30.51,11633,30.7012,30.7501,30.4601,30.51,11633,0.0,1.0
2024-03-01,30.536,30.72,30.5,30.72,86091,30.536,30.72,30.5,30.72,86091,0.0,1.0
2024-03-04,30.45,30.47,30.3935,30.47,25167,30.45,30.47,30.3935,30.47,25167,0.0,1.0
2024-03-05,30.45,30.505,30.36,30.505,10182,30.45,30.505,30.36,30.505,10182,0.0,1.0
2024-03-06,30.22,30.31,30.16,30.31,22821,30.22,30.31,30.16,30.31,22821,0.0,1.0
2024-03-07,29.91,30.2201,29.91,30.19,39817,29.91,30.2201,29.91,30.19,39817,0.0,1.0
2024-03-08,29.99,30.03,29.87,29.9001,11809,29.99,30.03,29.87,29.9001,11809,0.0,1.0
2024-03-11,30.09,30.13,30.06,30.06,8783,30.09,30.13,30.06,30.06,8783,0.0,1.0
2024-03-12,30.11,30.16,30.0997,30.16,4557,30.11,30.16,30.0997,30.16,4557,0.0,1.0
2024-03-13,29.95,30.04,29.94,30.03,9612,29.95,30.04,29.94,30.03,9612,0.0,1.0
2024-03-14,30.3105,30.35,30.145,30.1546,12307,30.3105,30.35,30.145,30.1546,12307,0.0,1.0
2024-03-15,30.293,30.35,30.293,30.33,11860,30.293,30.35,30.293,30.33,11860,0.0,1.0
2024-03-18,30.4324,30.4324,30.32,30.34,42591,30.4324,30.4324,30.32,30.34,42591,0.0,1.0
2024-03-19,30.4602,30.56,30.45,30.56,13446,30.4602,30.56,30.45,30.56,13446,0.0,1.0
2024-03-20,30.1441,30.61,30.1441,30.6,33987,30.1441,30.61,30.1441,30.6,33987,0.0,1.0
2024-03-21,30.501,30.5297,30.39,30.39,14490,30.501,30.5297,30.39,30.39,14490,0.0,1.0
2024-03-22,30.81,30.82,30.72,30.74,20454,30.81,30.82,30.72,30.74,20454,0.0,1.0
2024-03-25,30.6235,30.68,30.6,30.68,6643,30.6235,30.68,30.6,30.68,6643,0.0,1.0
2024-03-26,30.6806,30.6806,30.62,30.62,2264,30.6806,30.6806,30.62,30.62,2264,0.0,1.0
2024-03-27,30.719,30.78,30.719,30.78,3292,30.719,30.78,30.719,30.78,3292,0.0,1.0
2024-03-28,30.96,30.98,30.81,30.81,15150,30.96,30.98,30.81,30.81,15150,0.0,1.0
2024-04-01,31.235,31.28,30.98,30.98,34116,31.235,31.28,30.98,30.98,34116,0.0,1.0
2024-04-02,31.0877,31.15,31.0704,31.15,14807,31.0877,31.15,31.0704,31.15,14807,0.0,1.0
2024-04-03,30.72,30.99,30.69,30.99,36269,30.72,30.99,30.69,30.99,36269,0.0,1.0
2024-04-04,30.6938,30.695,30.475,30.501,22202,30.6938,30.695,30.475,30.501,22202,0.0,1.0
2024-04-05,30.7001,30.72,30.69,30.69,5839,30.7001,30.72,30.69,30.69,5839,0.0,1.0
2024-04-08,30.58,30.69,30.57,30.69,14030,30.58,30.69,30.57,30.69,14030,0.0,1.0
2024-04-09,30.605,30.65,30.46,30.4621,24054,30.605,30.65,30.46,30.4621,24054,0.0,1.0
2024-04-10,31.24,31.34,30.7901,31.05,34697,31.24,31.34,30.7901,31.05,34697,0.0,1.0
2024-04-11,31.36,31.5146,31.19,31.19,44576,31.36,31.5146,31.19,31.19,44576,0.0,1.0
2024-04-12,31.92,31.95,31.81,31.88,86642,31.92,31.95,31.81,31.88,86642,0.0,1.0
2024-04-15,31.9838,31.99,31.85,31.85,24140,31.9838,31.99,31.85,31.85,24140,0.0,1.0
2024-04-16,32.03,32.13,31.9,31.94,30444,32.03,32.13,31.9,31.94,30444,0.0,1.0
2024-04-17,31.7379,31.95,31.7,31.8853,11506,31.7379,31.95,31.7,31.8853,11506,0.0,1.0
2024-04-18,31.89,31.96,31.7899,31.79,28668,31.89,31.96,31.7899,31.79,28668,0.0,1.0
2024-04-19,31.83,31.89,31.725,31.75,17974,31.83,31.89,31.725,31.75,17974,0.0,1.0
2024-04-22,31.855,32.008,31.8163,32.0,20002,31.855,32.008,31.8163,32.0,20002,0.0,1.0
2024-04-23,31.55,31.805,31.52,31.79,75783,31.55,31.805,31.52,31.79,75783,0.0,1.0
2024-04-24,31.565,31.67,31.54,31.578,28555,31.565,31.67,31.54,31.578,28555,0.0,1.0
2024-04-25,31.41,31.652,31.37,31.63,44326,31.41,31.652,31.37,31.63,44326,0.0,1.0
2024-04-26,31.5869,31.74,31.49,31.5,10730,31.5869,31.74,31.49,31.5,10730,0.0,1.0
2024-04-29,31.4674,31.65,31.4282,31.62,21497,31.4674,31.65,31.4282,31.62,21497,0.0,1.0
2024-04-30,31.74,31.7498,31.54,31.57,16004,31.74,31.7498,31.54,31.57,16004,0.0,1.0
2024-05-01,31.68,31.76,31.42,31.73,17564,31.68,31.76,31.42,31.73,17564,0.0,1.0
2024-05-02,31.4543,31.75,31.43,31.71,8017,31.4543,31.75,31.43,31.71,8017,0.0,1.0
2024-05-03,31.26,31.26,31.12,31.12,19421,31.26,31.26,31.12,31.12,19421,0.0,1.0
2024-05-06,31.26,31.26,31.12,31.14,39530,31.26,31.26,31.12,31.14,39530,0.0,1.0
2024-05-07,31.29,31.349,31.1474,31.17,47464,31.29,31.349,31.1474,31.17,47464,0.0,1.0
2024-05-08,31.36,31.4,31.31,31.34,23864,31.36,31.4,31.31,31.34,23864,0.0,1.0
2024-05-09,31.15,31.29,31.15,31.29,40098,31.15,31.29,31.15,31.29,40098,0.0,1.0
2024-05-10,31.2211,31.251,31.1799,31.19,12548,31.2211,31.251,31.1799,31.19,12548,0.0,1.0
2024-05-13,31.1524,31.1524,31.05,31.05,2395,31.1524,31.1524,31.05,31.05,2395,0.0,1.0
2024-05-14,30.9654,31.02,30.96,30.98,7285,30.9654,31.02,30.96,30.98,7285,0.0,1.0
2024-05-15,30.63,30.8901,30.63,30.8,28801,30.63,30.8901,30.63,30.8,28801,0.0,1.0
2024-05-16,30.72,30.74,30.68,30.74,4867,30.72,30.74,30.68,30.74,4867,0.0,1.0
2024-05-17,30.685,30.83,30.6701,30.82,21556,30.685,30.83,30.6701,30.82,21556,0.0,1.0
2024-05-20,30.78,30.78,30.72,30.74,7089,30.78,30.78,30.72,30.74,7089,0.0,1.0
2024-05-21,30.8,30.84,30.78,30.78,6463,30.8,30.84,30.78,30.78,6463,0.0,1.0
2024-05-22,30.985,31.018,30.88,30.91,15185,30.985,31.018,30.88,30.91,15185,0.0,1.0
2024-05-23,31.1,31.1,30.81,30.81,25305,31.1,31.1,30.81,30.81,25305,0.0,1.0
2024-05-24,30.8611,30.88,30.83,30.84,10665,30.8611,30.88,30.83,30.84,10665,0.0,1.0
2024-05-28,30.7948,30.8399,30.7101,30.741,17475,30.7948,30.8399,30.7101,30.741,17475,0.0,1.0
2024-05-29,31.16,31.16,30.906,30.96,15044,31.16,31.16,30.906,30.96,15044,0.0,1.0
2024-05-30,31.01,31.01,30.91,30.98,10667,31.01,31.01,30.91,30.98,10667,0.0,1.0
2024-05-31,30.84,30.92,30.73,30.78,9183,30.84,30.92,30.73,30.78,9183,0.0,1.0
2024-06-03,30.62,30.88,30.6,30.86,25343,30.62,30.88,30.6,30.86,25343,0.0,1.0
2024-06-04,30.7104,30.81,30.71,30.81,18416,30.7104,30.81,30.71,30.81,18416,0.0,1.0
2024-06-05,30.75,30.8317,30.67,30.67,7768,30.75,30.8317,30.67,30.67,7768,0.0,1.0
2024-06-06,30.67,30.76,30.65,30.72,15221,30.67,30.76,30.65,30.72,15221,0.0,1.0
2024-06-07,31.22,31.22,31.03,31.03,40411,31.22,31.22,31.03,31.03,40411,0.0,1.0
2024-06-10,31.44,31.58,31.41,31.57,28173,31.44,31.58,31.41,31.57,28173,0.0,1.0
2024-06-11,31.5467,31.69,31.52,31.63,7881,31.5467,31.69,31.52,31.63,7881,0.0,1.0
2024-06-12,31.16,31.2,30.93,30.99,40861,31.16,31.2,30.93,30.99,40861,0.0,1.0
2024-06-13,31.57,31.59,31.19,31.19,8125,31.57,31.59,31.19,31.19,8125,0.0,1.0
2024-06-14,31.79,32.01,31.79,32.0,45343,31.79,32.01,31.79,32.0,45343,0.0,1.0
2024-06-17,31.6421,31.7699,31.6301,31.76,14843,31.6421,31.7699,31.6301,31.76,14843,0.0,1.0
2024-06-18,31.585,31.63,31.57,31.63,16869,31.585,31.63,31.57,31.63,16869,0.0,1.0
2024-06-20,31.8102,31.82,31.68,31.74,6404,31.8102,31.82,31.68,31.74,6404,0.0,1.0
2024-06-21,31.9071,31.9624,31.88,31.8981,10534,31.9071,31.9624,31.88,31.8981,10534,0.0,1.0
2024-06-24,31.655,31.7399,31.62,31.6599,42082,31.655,31.7399,31.62,31.6599,42082,0.0,1.0
2024-06-25,31.7805,31.89,31.78,31.81,10605,31.7805,31.89,31.78,31.81,10605,0.0,1.0
2024-06-26,32.0,32.08,31.9299,32.04,16436,32.0,32.08,31.9299,32.04,16436,0.0,1.0
2024-06-27,31.8818,31.8818,31.77,31.77,6696,31.8818,31.8818,31.77,31.77,6696,0.0,1.0
2024-06-28,31.83,31.94,31.7794,31.94,12494,31.83,31.94,31.7794,31.94,12494,0.0,1.0
2024-07-01,31.65,31.7815,31.53,31.54,13373,31.65,31.7815,31.53,31.54,13373,0.0,1.0
2024-07-02,31.6397,31.735,31.6397,31.69,6260,31.6397,31.735,31.6397,31.69,6260,0.0,1.0
2024-07-03,31.3601,31.43,31.2257,31.41,58482,31.3601,31.43,31.2257,31.41,58482,0.0,1.0
2024-07-05,31.1,31.25,31.1,31.21,15053,31.1,31.25,31.1,31.21,15053,0.0,1.0
2024-07-08,31.2097,31.2097,31.095,31.12,18287,31.2097,31.2097,31.095,31.12,18287,0.0,1.0
2024-07-09,31.2763,31.3197,31.215,31.27,23581,31.2763,31.3197,31.215,31.27,23581,0.0,1.0
2024-07-10,31.205,31.26,31.205,31.26,9632,31.205,31.26,31.205,31.26,9632,0.0,1.0
2024-07-11,30.9752,31.0,30.8301,30.85,31216,30.9752,31.0,30.8301,30.85,31216,0.0,1.0
2024-07-12,30.7399,30.82,30.72,30.79,16469,30.7399,30.82,30.72,30.79,16469,0.0,1.0
2024-07-15,30.7897,30.835,30.67,30.67,8019,30.7897,30.835,30.67,30.67,8019,0.0,1.0
2024-07-16,30.7894,30.92,30.7894,30.89,8864,30.7894,30.92,30.7894,30.89,8864,0.0,1.0
2024-07-17,30.5963,30.67,30.56,30.57,11344,30.5963,30.67,30.56,30.57,11344,0.0,1.0
2024-07-18,30.82,30.85,30.745,30.76,17755,30.82,30.85,30.745,30.76,17755,0.0,1.0
2024-07-19,30.9251,30.9595,30.89,30.895,6379,30.9251,30.9595,30.89,30.895,6379,0.0,1.0
2024-07-22,30.8952,30.97,30.8952,30.93,4970,30.8952,30.97,30.8952,30.93,4970,0.0,1.0
2024-07-23,31.1097,31.14,31.08,31.08,3131,31.1097,31.14,31.08,31.08,3131,0.0,1.0
2024-07-24,31.16,31.22,31.02,31.02,16125,31.16,31.22,31.02,31.02,16125,0.0,1.0
2024-07-25,31.15,31.25,31.06,31.25,13988,31.15,31.25,31.06,31.25,13988,0.0,1.0
2024-07-26,31.1119,31.13,31.04,31.04,2389,31.1119,31.13,31.04,31.04,2389,0.0,1.0
2024-07-29,31.3377,31.43,31.32,31.35,5654,31.3377,31.43,31.32,31.35,5654,0.0,1.0
2024-07-30,31.426,31.48,31.38,31.38,4255,31.426,31.48,31.38,31.38,4255,0.0,1.0
2024-07-31,31.3013,31.44,31.22,31.27,32584,31.3013,31.44,31.22,31.27,32584,0.0,1.0
2024-08-01,31.525,31.56,31.45,31.49,17269,31.525,31.56,31.45,31.49,17269,0.0,1.0
2024-08-02,30.8009,30.9899,30.79,30.9899,7335,30.8009,30.9899,30.79,30.9899,7335,0.0,1.0
2024-08-05,30.63,30.64,30.32,30.32,61401,30.63,30.64,30.32,30.32,61401,0.0,1.0
2024-08-06,30.76,30.85,30.76,30.85,11100,30.76,30.85,30.76,30.85,11100,0.0,1.0
2024-08-07,30.82,30.85,30.7599,30.81,7331,30.82,30.85,30.7599,30.81,7331,0.0,1.0
2024-08-08,30.81,31.2976,30.79,31.2976,6212,30.81,31.2976,30.79,31.2976,6212,0.0,1.0
2024-08-09,30.8,30.84,30.78,30.8222,15252,30.8,30.84,30.78,30.8222,15252,0.0,1.0
2024-08-12,30.7656,30.84,30.7652,30.84,1931,30.7656,30.84,30.7652,30.84,1931,0.0,1.0
2024-08-13,30.4156,30.662,30.405,30.6124,11258,30.4156,30.662,30.405,30.6124,11258,0.0,1.0
2024-08-14,30.29,30.32,30.155,30.32,11958,30.29,30.32,30.155,30.32,11958,0.0,1.0
2024-08-15,30.54,30.64,30.48,30.64,5140,30.54,30.64,30.48,30.64,5140,0.0,1.0
2024-08-16,30.277,30.49,30.277,30.39,11113,30.277,30.49,30.277,30.39,11113,0.0,1.0
2024-08-19,29.956,30.26,29.956,30.2,10666,29.956,30.26,29.956,30.2,10666,0.0,1.0
2024-08-20,29.7472,29.905,29.73,29.85,9783,29.7472,29.905,29.73,29.85,9783,0.0,1.0
2024-08-21,29.6002,29.85,29.49,29.7616,9560,29.6002,29.85,29.49,29.7616,9560,0.0,1.0
2024-08-22,29.8592,29.895,29.65,29.65,11001,29.8592,29.895,29.65,29.65,11001,0.0,1.0
2024-08-23,29.4041,29.8637,29.3707,29.84,9162,29.4041,29.8637,29.3707,29.84,9162,0.0,1.0
2024-08-26,29.5819,29.61,29.505,29.54,7481,29.5819,29.61,29.505,29.54,7481,0.0,1.0
2024-08-27,29.4619,29.615,29.44,29.6142,12753,29.4619,29.615,29.44,29.6142,12753,0.0,1.0
2024-08-28,29.87,29.87,29.7599,29.84,9821,29.87,29.87,29.7599,29.84,9821,0.0,1.0
2024-08-29,30.0899,30.13,29.98,29.98,4605,30.0899,30.13,29.98,29.98,4605,0.0,1.0
2024-08-30,30.1897,30.22,30.1,30.1231,10246,30.1897,30.22,30.1,30.1231,10246,0.0,1.0
2024-09-03,30.25,30.3,30.12,30.18,22320,30.25,30.3,30.12,30.18,22320,0.0,1.0
2024-09-04,30.04,30.2,30.0,30.15,9105,30.04,30.2,30.0,30.15,9105,0.0,1.0
2024-09-05,29.9298,30.07,29.88,29.95,10826,29.9298,30.07,29.88,29.95,10826,0.0,1.0
2024-09-06,30.0197,30.11,29.79,30.1,6302,30.0197,30.11,29.79,30.1,6302,0.0,1.0
2024-09-09,30.2975,30.31,30.21,30.21,6834,30.2975,30.31,30.21,30.21,6834,0.0,1.0
2024-09-10,30.3715,30.41,30.36,30.41,4181,30.3715,30.41,30.36,30.41,4181,0.0,1.0
2024-09-11,30.4188,30.49,30.37,30.49,3779,30.4188,30.49,30.37,30.49,3779,0.0,1.0
2024-09-12,30.1479,30.33,30.1479,30.33,3136,30.1479,30.33,30.1479,30.33,3136,0.0,1.0
2024-09-13,30.11,30.14,30.04,30.04,12216,30.11,30.14,30.04,30.04,12216,0.0,1.0
2024-09-16,29.8673,29.94,29.83,29.83,7742,29.8673,29.94,29.83,29.83,7742,0.0,1.0
2024-09-17,29.9214,29.97,29.9,29.95,15419,29.9214,29.97,29.9,29.95,15419,0.0,1.0
2024-09-18,30.0,30.05,29.55,29.8,27823,30.0,30.05,29.55,29.8,27823,0.0,1.0
2024-09-19,29.6913,29.98,29.69,29.95,17913,29.6913,29.98,29.69,29.95,17913,0.0,1.0
2024-09-20,29.71,29.83,29.64,29.73,13415,29.71,29.83,29.64,29.73,13415,0.0,1.0
2024-09-23,29.9596,29.9652,29.86,29.9,4296,29.9596,29.9652,29.86,29.9,4296,0.0,1.0
2024-09-24,29.64,29.84,29.64,29.84,8949,29.64,29.84,29.64,29.84,8949,0.0,1.0
2024-09-25,29.9301,29.94,29.49,29.53,6657,29.9301,29.94,29.49,29.53,6657,0.0,1.0
2024-09-26,29.6714,29.94,29.65,29.77,17660,29.6714,29.94,29.65,29.77,17660,0.0,1.0
2024-09-27,29.754,29.84,29.65,29.65,9165,29.754,29.84,29.65,29.65,9165,0.0,1.0
2024-09-30,29.9161,30.01,29.68,29.68,13765,29.9161,30.01,29.68,29.68,13765,0.0,1.0
2024-10-01,30.275,30.36,30.2,30.27,10527,30.275,30.36,30.2,30.27,10527,0.0,1.0
2024-10-02,30.3781,30.45,30.36,30.36,17093,30.3781,30.45,30.36,30.36,17093,0.0,1.0
2024-10-03,30.4928,30.6,30.4,30.4,7268,30.4928,30.6,30.4,30.4,7268,0.0,1.0
2024-10-04,30.784,30.9101,30.78,30.83,12308,30.784,30.9101,30.78,30.83,12308,0.0,1.0
2024-10-07,30.8333,30.8333,30.78,30.8,3209,30.8333,30.8333,30.78,30.8,3209,0.0,1.0
2024-10-08,30.7892,30.8501,30.76,30.79,11778,30.7892,30.8501,30.76,30.79,11778,0.0,1.0
2024-10-09,30.9969,31.02,30.88,30.88,11708,30.9969,31.02,30.88,30.88,11708,0.0,1.0
2024-10-10,31.0381,31.19,31.0099,31.01,9735,31.0381,31.19,31.0099,31.01,9735,0.0,1.0
2024-10-11,31.0312,31.0312,30.95,31.01,4041,31.0312,31.0312,30.95,31.01,4041,0.0,1.0
2024-10-14,31.18,31.25,31.16,31.2,9990,31.18,31.25,31.16,31.2,9990,0.0,1.0
2024-10-15,31.28,31.32,31.15,31.15,3164,31.28,31.32,31.15,31.15,3164,0.0,1.0
2024-10-16,31.5305,31.55,31.2814,31.2984,26914,31.5305,31.55,31.2814,31.2984,26914,0.0,1.0
2024-10-17,32.0,32.0,31.68,31.81,51231,32.0,32.0,31.68,31.81,51231,0.0,1.0
2024-10-18,31.55,31.62,31.5,31.59,19154,31.55,31.62,31.5,31.59,19154,0.0,1.0
2024-10-21,31.8446,31.8522,31.54,31.54,11352,31.8446,31.8522,31.54,31.54,11352,0.0,1.0
2024-10-22,31.9083,31.9083,31.75,31.75,7242,31.9083,31.9083,31.75,31.75,7242,0.0,1.0
2024-10-23,31.9871,32.0984,31.98,31.98,9201,31.9871,32.0984,31.98,31.98,9201,0.0,1.0
2024-10-24,31.78,31.9047,31.76,31.9,4274,31.78,31.9047,31.76,31.9,4274,0.0,1.0
2024-10-25,31.9561,31.9561,31.735,31.76,6251,31.9561,31.9561,31.735,31.76,6251,0.0,1.0
2024-10-28,31.8096,31.8394,31.8096,31.8299,4466,31.8096,31.8394,31.8096,31.8299,4466,0.0,1.0
2024-10-29,31.8367,32.0201,31.8367,32.01,3813,31.8367,32.0201,31.8367,32.01,3813,0.0,1.0
2024-10-30,31.5729,31.85,31.51,31.85,6308,31.5729,31.85,31.51,31.85,6308,0.0,1.0
2024-10-31,31.4331,31.61,31.4331,31.44,48612,31.4331,31.61,31.4331,31.44,48612,0.0,1.0
2024-11-01,31.7095,31.74,31.45,31.45,55825,31.7095,31.74,31.45,31.45,55825,0.0,1.0
2024-11-04,31.4909,31.5,31.3101,31.38,20533,31.4909,31.5,31.3101,31.38,20533,0.0,1.0
2024-11-05,31.2,31.35,31.179357,31.35,6652,31.2,31.35,31.179357,31.35,6652,0.0,1.0
2024-11-06,32.3,32.5,32.2,32.43,15254,32.3,32.5,32.2,32.43,15254,0.0,1.0
2024-11-07,31.94,32.1,31.8027,31.99,8957,31.94,32.1,31.8027,31.99,8957,0.0,1.0
2024-11-08,32.44,32.5114,32.17,32.17,15222,32.44,32.5114,32.17,32.17,15222,0.0,1.0
2024-11-11,32.7991,32.93,32.77,32.77,10384,32.7991,32.93,32.77,32.77,10384,0.0,1.0
2024-11-12,33.014,33.16,33.0,33.0,9357,33.014,33.16,33.0,33.0,9357,0.0,1.0
2024-11-13,33.393,33.42,33.06,33.06,25665,33.393,33.42,33.06,33.06,25665,0.0,1.0
2024-11-14,33.6423,33.67,33.29,33.43,28413,33.6423,33.67,33.29,33.43,28413,0.0,1.0
2024-11-15,33.65,33.67,33.47,33.58,24909,33.65,33.67,33.47,33.58,24909,0.0,1.0
2024-11-18,33.24,33.43,33.12,33.43,69687,33.24,33.43,33.12,33.43,69687,0.0,1.0
2024-11-19,33.1916,33.356,33.18,33.2563,5328,33.1916,33.356,33.18,33.2563,5328,0.0,1.0
2024-11-20,33.5791,33.73,33.5313,33.54,7239,33.5791,33.73,33.5313,33.54,7239,0.0,1.0
2024-11-21,34.0199,34.0463,33.55,33.63,33398,34.0199,34.0463,33.55,33.63,33398,0.0,1.0
2024-11-22,34.46,34.52,34.3501,34.36,44084,34.46,34.52,34.3501,34.36,44084,0.0,1.0
2024-11-25,33.87,34.06,33.68,33.74,33529,33.87,34.06,33.68,33.74,33529,0.0,1.0
2024-11-26,33.9968,34.0905,33.8,33.8,15619,33.9968,34.0905,33.8,33.8,15619,0.0,1.0
2024-11-27,33.407,33.665,33.31,33.53,19456,33.407,33.665,33.31,33.53,19456,0.0,1.0
2024-11-29,33.47,33.57,33.43,33.55,9602,33.47,33.57,33.43,33.55,9602,0.0,1.0
2024-12-02,33.97,34.14,33.81,33.96,93001,33.97,34.14,33.81,33.96,93001,0.0,1.0
2024-12-03,33.89,33.91,33.69,33.76,20231,33.89,33.91,33.69,33.76,20231,0.0,1.0
2024-12-04,33.76,33.97,33.65,33.94,8881,33.76,33.97,33.65,33.94,8881,0.0,1.0
2024-12-05,33.3236,33.53,33.2901,33.51,38142,33.3236,33.53,33.2901,33.51,38142,0.0,1.0
2024-12-06,33.4627,33.55,33.31,33.39,10016,33.4627,33.55,33.31,33.39,10016,0.0,1.0
2024-12-09,33.5258,33.55,33.28,33.41,19986,33.5258,33.55,33.28,33.41,19986,0.0,1.0
2024-12-10,33.7235,33.86,33.65,33.65,27934,33.7235,33.86,33.65,33.65,27934,0.0,1.0
2024-12-11,33.945,33.995,33.8216,33.89,8428,33.945,33.995,33.8216,33.89,8428,0.0,1.0
2024-12-12,34.08,34.13,33.79,34.0,15499,34.08,34.13,33.79,34.0,15499,0.0,1.0
2024-12-13,33.9135,33.9901,33.89,33.99,6412,33.9135,33.9901,33.89,33.99,6412,0.0,1.0
2024-12-16,33.92,34.04,33.85,33.93,30722,33.92,34.04,33.85,33.93,30722,0.0,1.0
2024-12-17,34.04,34.04,33.8569,33.895,5326,34.04,34.04,33.8569,33.895,5326,0.0,1.0
2024-12-18,34.85,34.88,33.98,34.07,21574,34.85,34.88,33.98,34.07,21574,0.0,1.0
2024-12-19,34.72,34.8451,34.59,34.65,80770,34.72,34.8451,34.59,34.65,80770,0.0,1.0
2024-12-20,34.45,34.66,34.31,34.57,81353,34.45,34.66,34.31,34.57,81353,0.0,1.0
2024-12-23,34.61,34.69,34.52,34.65,29221,34.61,34.69,34.52,34.65,29221,0.0,1.0
2024-12-24,34.7,34.71,34.53,34.53,5866,34.7,34.71,34.53,34.53,5866,0.0,1.0
2024-12-26,34.4707,34.66,34.45,34.59,9439,34.4707,34.66,34.45,34.59,9439,0.0,1.0
2024-12-27,34.49,34.5096,34.39,34.39,20030,34.49,34.5096,34.39,34.39,20030,0.0,1.0
2024-12-30,34.61,34.82,34.5997,34.6,91645,34.61,34.82,34.5997,34.6,91645,0.0,1.0
2024-12-31,34.92,35.0,34.71,34.77,24553,34.92,35.0,34.71,34.77,24553,0.0,1.0
2025-01-02,35.57,35.8,35.1492,35.15,164915,35.57,35.8,35.1492,35.15,164915,0.0,1.0
2025-01-03,35.24,35.533,35.24,35.46,87244,35.24,35.533,35.24,35.46,87244,0.0,1.0
2025-01-06,34.69,34.8591,34.65,34.84,26212,34.69,34.8591,34.65,34.84,26212,0.0,1.0
2025-01-07,35.005,35.01,34.6752,34.73,14338,35.005,35.01,34.6752,34.73,14338,0.0,1.0
2025-01-08,35.219,35.42,35.2004,35.42,10426,35.219,35.42,35.2004,35.42,10426,0.0,1.0
2025-01-10,35.75,35.8,35.51,35.54,29523,35.75,35.8,35.51,35.54,29523,0.0,1.0
2025-01-13,35.915,36.07,35.9,35.92,31678,35.915,36.07,35.9,35.92,31678,0.0,1.0
2025-01-14,35.29,35.63,35.2813,35.63,21645,35.29,35.63,35.2813,35.63,21645,0.0,1.0
2025-01-15,35.32,35.4778,35.0133,35.11,19997,35.32,35.4778,35.0133,35.11,19997,0.0,1.0
2025-01-16,35.39,35.589,35.3113,35.48,26702,35.39,35.589,35.3113,35.48,26702,0.0,1.0
2025-01-17,35.52,35.55,35.14,35.45,21091,35.52,35.55,35.14,35.45,21091,0.0,1.0
2025-01-21,34.56,34.8128,34.42,34.78,72012,34.56,34.8128,34.42,34.78,72012,0.0,1.0
2025-01-22,34.5623,34.59,34.48,34.48,8162,34.5623,34.59,34.48,34.48,8162,0.0,1.0
2025-01-23,34.5,34.77,34.43,34.55,16706,34.5,34.77,34.43,34.55,16706,0.0,1.0
2025-01-24,34.0334,34.18,33.8859,34.17,38848,34.0334,34.18,33.8859,34.17,38848,0.0,1.0
2025-01-27,34.0855,34.14,33.87,33.87,17065,34.0855,34.14,33.87,33.87,17065,0.0,1.0
2025-01-28,34.4628,34.53,34.438,34.53,22507,34.4628,34.53,34.438,34.53,22507,0.0,1.0
2025-01-29,34.6043,34.741,34.5201,34.723,17353,34.6043,34.741,34.5201,34.723,17353,0.0,1.0
2025-01-30,34.6804,34.79,34.46,34.46,23587,34.6804,34.79,34.46,34.46,23587,0.0,1.0
2025-01-31,34.93,34.9856,34.569,34.9,23998,34.93,34.9856,34.569,34.9,23998,0.0,1.0
2025-02-03,35.38,35.78,35.2301,35.7,110536,35.38,35.78,35.2301,35.7,110536,0.0,1.0
2025-02-04,34.8074,35.1,34.8,35.1,37592,34.8074,35.1,34.8,35.1,37592,0.0,1.0
2025-02-05,34.69,34.72,34.44,34.61,37842,34.69,34.72,34.44,34.61,37842,0.0,1.0
2025-02-06,34.802,34.99,34.802,34.99,22825,34.802,34.99,34.802,34.99,22825,0.0,1.0
2025-02-07,35.27,35.27,34.8,34.81,34832,35.27,35.27,34.8,34.81,34832,0.0,1.0
2025-02-10,35.41,35.42,35.3008,35.42,12402,35.41,35.42,35.3008,35.42,12402,0.0,1.0
2025-02-11,35.04,35.27,34.98,35.27,8079,35.04,35.27,34.98,35.27,8079,0.0,1.0
2025-02-12,34.85,35.13,34.54,35.0908,20149,34.85,35.13,34.54,35.0908,20149,0.0,1.0
2025-02-13,34.39,34.83,34.34,34.82,44504,34.39,34.83,34.34,34.82,44504,0.0,1.0
2025-02-14,34.08,34.16,34.0008,34.16,64056,34.08,34.16,34.0008,34.16,64056,0.0,1.0
2025-02-18,34.42,34.48,34.3315,34.35,13874,34.42,34.48,34.3315,34.35,13874,0.0,1.0
2025-02-19,34.64,34.7403,34.51,34.51,10855,34.64,34.7403,34.51,34.51,10855,0.0,1.0
2025-02-20,34.105,34.45,34.0694,34.35,75449,34.105,34.45,34.0694,34.35,75449,0.0,1.0
2025-02-21,34.43,34.43,34.24,34.32,15822,34.43,34.43,34.24,34.32,15822,0.0,1.0
2025-02-24,34.3567,34.39,34.2703,34.31,2401,34.3567,34.39,34.2703,34.31,2401,0.0,1.0
2025-02-25,34.0,34.2,34.0,34.06,18532,34.0,34.2,34.0,34.06,18532,0.0,1.0
2025-02-26,34.2299,34.26,34.06,34.21,4654,34.2299,34.26,34.06,34.21,4654,0.0,1.0
2025-02-27,34.79,34.81,34.57,34.57,40273,34.79,34.81,34.57,34.57,40273,0.0,1.0
2025-02-28,34.95,35.1,34.7069,34.71,14503,34.95,35.1,34.7069,34.71,14503,0.0,1.0
2025-03-03,34.19,34.32,34.12,34.32,76115,34.19,34.32,34.12,34.32,76115,0.0,1.0
2025-03-04,33.38,34.105,33.34,33.9,29581,33.38,34.105,33.34,33.9,29581,0.0,1.0
2025-03-05,32.31,33.08,32.25,32.73,80406,32.31,33.08,32.25,32.73,80406,0.0,1.0
2025-03-06,32.28,32.33,31.98,32.11,37876,32.28,32.33,31.98,32.11,37876,0.0,1.0
2025-03-07,31.92,32.05,31.72,31.79,13634,31.92,32.05,31.72,31.79,13634,0.0,1.0
2025-03-10,32.08,32.12,31.93,31.93,7612,32.08,32.12,31.93,31.93,7612,0.0,1.0
2025-03-11,31.55,31.62,31.44,31.57,76004,31.55,31.62,31.44,31.57,76004,0.0,1.0
2025-03-12,31.7379,31.8235,31.58,31.8,15247,31.7379,31.8235,31.58,31.8,15247,0.0,1.0
2025-03-13,32.06,32.13,31.8497,32.05,42511,32.06,32.13,31.8497,32.05,42511,0.0,1.0
2025-03-14,31.8,31.9,31.74,31.75,36603,31.8,31.9,31.74,31.75,36603,0.0,1.0
2025-03-17,31.64,31.74,31.6,31.74,15998,31.64,31.74,31.6,31.74,15998,0.0,1.0
2025-03-18,31.52,31.72,31.45,31.7,21455,31.52,31.72,31.45,31.7,21455,0.0,1.0
2025-03-19,31.75,31.95,31.7,31.7676,38441,31.75,31.95,31.7,31.7676,38441,0.0,1.0
2025-03-20,32.08,32.228,32.03,32.19,18949,32.08,32.228,32.03,32.19,18949,0.0,1.0
2025-03-21,32.2602,32.3128,32.1573,32.22,10298,32.2602,32.3128,32.1573,32.22,10298,0.0,1.0
2025-03-24,32.39,32.4768,32.22,32.29,27484,32.39,32.4768,32.22,32.29,27484,0.0,1.0
2025-03-25,32.382,32.42,32.24,32.25,9552,32.382,32.42,32.24,32.25,9552,0.0,1.0
2025-03-26,32.642,32.69,32.3905,32.5,7929,32.642,32.69,32.3905,32.5,7929,0.0,1.0
2025-03-27,32.48,32.57,32.2615,32.57,21337,32.48,32.57,32.2615,32.57,21337,0.0,1.0
2025-03-28,32.225,32.43,32.15,32.43,23030,32.225,32.43,32.15,32.43,23030,0.0,1.0
2025-03-31,32.27,32.44,32.23,32.23,44111,32.27,32.44,32.23,32.23,44111,0.0,1.0
2025-04-01,32.4638,32.47,32.255,32.38,8902,32.4638,32.47,32.255,32.38,8902,0.0,1.0
2025-04-02,32.06,32.3,31.965,32.3,25164,32.06,32.3,31.965,32.3,25164,0.0,1.0
2025-04-03,31.0753,32.54,30.585,32.54,81910,31.0753,32.54,30.585,32.54,81910,0.0,1.0
2025-04-04,31.49,31.5696,30.99,30.99,49122,31.49,31.5696,30.99,30.99,49122,0.0,1.0
2025-04-07,31.07,31.76,31.07,31.44,23468,31.07,31.76,31.07,31.44,23468,0.0,1.0
2025-04-08,31.41,31.8,31.381,31.61,20211,31.41,31.8,31.381,31.61,20211,0.0,1.0
2025-04-09,31.59,31.63,30.7064,30.77,46754,31.59,31.63,30.7064,30.77,46754,0.0,1.0
2025-04-10,30.0,30.48,29.8595,30.48,91084,30.0,30.48,29.8595,30.48,91084,0.0,1.0
2025-04-11,29.35,29.59,28.96,28.98,52974,29.35,29.59,28.96,28.98,52974,0.0,1.0
2025-04-14,29.32,29.58,29.17,29.58,50136,29.32,29.58,29.17,29.58,50136,0.0,1.0
2025-04-15,29.62,29.76,29.46,29.46,53655,29.62,29.76,29.46,29.46,53655,0.0,1.0
2025-04-16,29.19,29.28,29.08,29.28,22933,29.19,29.28,29.08,29.28,22933,0.0,1.0
2025-04-17,29.26,29.71,29.17,29.29,44543,29.26,29.71,29.17,29.29,44543,0.0,1.0
2025-04-21,28.56,28.66,28.44,28.58,75773,28.56,28.66,28.44,28.58,75773,0.0,1.0
2025-04-22,29.0,29.0,28.63,28.8,71967,29.0,29.0,28.63,28.8,71967,0.0,1.0
2025-04-23,29.4,29.4798,29.06,29.13,66809,29.4,29.4798,29.06,29.13,66809,0.0,1.0
2025-04-24,29.07,29.26,29.05,29.22,39198,29.07,29.26,29.05,29.22,39198,0.0,1.0
2025-04-25,29.21,29.51,29.1036,29.31,21862,29.21,29.51,29.1036,29.31,21862,0.0,1.0
2025-04-28,28.96,29.34,28.92,29.34,43043,28.96,29.34,28.92,29.34,43043,0.0,1.0
2025-04-29,29.18,29.18,29.0,29.04,18191,29.18,29.18,29.0,29.04,18191,0.0,1.0
2025-04-30,29.45,29.48,29.17,29.2,22872,29.45,29.48,29.17,29.2,22872,0.0,1.0
2025-05-01,29.6,29.7335,29.4,29.4,39054,29.6,29.7335,29.4,29.4,39054,0.0,1.0
2025-05-02,29.61,29.655,29.1914,29.36,47156,29.61,29.655,29.1914,29.36,47156,0.0,1.0
2025-05-05,29.58,29.6354,29.28,29.36,18309,29.58,29.6354,29.28,29.36,18309,0.0,1.0
2025-05-06,29.25,29.42,29.2,29.34,15827,29.25,29.42,29.2,29.34,15827,0.0,1.0
2025-05-07,29.54,29.59,29.25,29.35,14970,29.54,29.59,29.25,29.35,14970,0.0,1.0
2025-05-08,30.45,30.45,29.555,29.63,27741,30.45,30.45,29.555,29.63,27741,0.0,1.0
2025-05-09,29.91,29.92,29.675,29.805,50949,29.91,29.92,29.675,29.805,50949,0.0,1.0
2025-05-12,30.7,30.8584,30.53,30.53,41914,30.7,30.8584,30.53,30.53,41914,0.0,1.0
2025-05-13,30.15,30.53,30.15,30.41,19041,30.15,30.53,30.15,30.41,19041,0.0,1.0
2025-05-14,30.3124,30.33,29.95,29.98,26023,30.3124,30.33,29.95,29.98,26023,0.0,1.0
2025-05-15,30.2338,30.3116,30.09,30.09,18681,30.2338,30.3116,30.09,30.09,18681,0.0,1.0
2025-05-16,30.42,30.5418,30.18,30.27,28463,30.42,30.5418,30.18,30.27,28463,0.0,1.0
2025-05-19,30.02,30.06,29.81,29.91,63430,30.02,30.06,29.81,29.91,63430,0.0,1.0
2025-05-20,29.8,30.04,29.75,29.96,55967,29.8,30.04,29.75,29.96,55967,0.0,1.0
2025-05-21,29.53,29.54,29.33,29.45,40540,29.53,29.54,29.33,29.45,40540,0.0,1.0
2025-05-22,29.73,29.8816,29.68,29.73,33057,29.73,29.8816,29.68,29.73,33057,0.0,1.0
2025-05-23,29.28,29.58,29.28,29.58,10496,29.28,29.58,29.28,29.58,10496,0.0,1.0
2025-05-27,29.56,29.56,29.25,29.25,36302,29.56,29.56,29.25,29.25,36302,0.0,1.0
2025-05-28,29.72,29.79,29.55,29.64,38781,29.72,29.79,29.55,29.64,38781,0.0,1.0
2025-05-29,29.38,29.5,29.28,29.5,24218,29.38,29.5,29.28,29.5,24218,0.0,1.0
2025-05-30,29.48,29.6,29.395,29.51,13088,29.48,29.6,29.395,29.51,13088,0.0,1.0
2025-06-02,28.96,29.1891,28.89,29.14,81039,28.96,29.1891,28.89,29.14,81039,0.0,1.0
2025-06-03,29.3171,29.3195,29.2,29.2,6679,29.3171,29.3195,29.2,29.2,6679,0.0,1.0
2025-06-04,29.16,29.2,29.02,29.2,34974,29.16,29.2,29.02,29.2,34974,0.0,1.0
2025-06-05,29.05,29.05,28.71,28.7255,25303,29.05,29.05,28.71,28.7255,25303,0.0,1.0
2025-06-06,29.26,29.318,29.18,29.29,16112,29.26,29.318,29.18,29.29,16112,0.0,1.0
2025-06-09,29.13,29.25,29.0775,29.21,43133,29.13,29.25,29.0775,29.21,43133,0.0,1.0
2025-06-10,29.06,29.14,28.9675,28.9675,10801,29.06,29.14,28.9675,28.9675,10801,0.0,1.0
2025-06-11,28.84,28.95,28.75,28.95,18498,28.84,28.95,28.75,28.95,18498,0.0,1.0
2025-06-12,28.35,29.75,27.82,28.55,21849,28.35,29.75,27.82,28.55,21849,0.0,1.0
2025-06-13,28.46,28.705,28.3923,28.67,23084,28.46,28.705,28.3923,28.67,23084,0.0,1.0
2025-06-16,28.436,28.44,28.17,28.245,15438,28.436,28.44,28.17,28.245,15438,0.0,1.0
2025-06-17,28.8084,28.8295,28.42,28.42,17640,28.8084,28.8295,28.42,28.42,17640,0.0,1.0
2025-06-18,28.88,28.91,28.61,28.7666,21090,28.88,28.91,28.61,28.7666,21090,0.0,1.0
2025-06-20,28.69,28.775,28.5725,28.69,18555,28.69,28.775,28.5725,28.69,18555,0.0,1.0
2025-06-23,28.37,28.93,28.37,28.9,36111,28.37,28.93,28.37,28.9,36111,0.0,1.0
2025-06-24,28.24,28.35,28.1,28.35,39513,28.24,28.35,28.1,28.35,39513,0.0,1.0
2025-06-25,28.05,28.29,27.98,28.2846,37232,28.05,28.29,27.98,28.2846,37232,0.0,1.0
2025-06-26,27.79,27.83,27.65,27.76,76864,27.79,27.83,27.65,27.76,76864,0.0,1.0
2025-06-27,27.79,27.8801,27.69,27.73,45269,27.79,27.8801,27.69,27.73,45269,0.0,1.0
2025-06-30,27.48,27.76,27.45,27.74,57420,27.48,27.76,27.45,27.74,57420,0.0,1.0
2025-07-01,27.4023,27.55,27.315,27.36,35747,27.4023,27.55,27.315,27.36,35747,0.0,1.0
2025-07-02,27.38,27.61,27.37,27.58,33200,27.38,27.61,27.37,27.58,33200,0.0,1.0
2025-07-03,27.58,27.67,27.47,27.54,18146,27.58,27.67,27.47,27.54,18146,0.0,1.0
2025-07-07,27.82,27.9304,27.66,27.68,62438,27.82,27.9304,27.66,27.68,62438,0.0,1.0
2025-07-08,27.779,27.9607,27.74,27.91,41259,27.779,27.9607,27.74,27.91,41259,0.0,1.0
2025-07-09,27.78,27.8995,27.78,27.85,32989,27.78,27.8995,27.78,27.85,32989,0.0,1.0
2025-07-10,27.96,28.07,27.88,27.93,26873,27.96,28.07,27.88,27.93,26873,0.0,1.0
2025-07-11,27.94,27.99,27.9,27.91,20698,27.94,27.99,27.9,27.91,20698,0.0,1.0
2025-07-14,28.12,28.12,27.95,28.02,46067,28.12,28.12,27.95,28.02,46067,0.0,1.0
2025-07-15,28.47,28.48,28.09,28.09,90969,28.47,28.48,28.09,28.09,90969,0.0,1.0
2025-07-16,28.2321,28.6,27.88,28.5,84487,28.2321,28.6,27.88,28.5,84487,0.0,1.0
2025-07-17,28.39,28.5135,28.3801,28.49,23235,28.39,28.5135,28.3801,28.49,23235,0.0,1.0
2025-07-18,28.2873,28.31,28.0808,28.1,26701,28.2873,28.31,28.0808,28.1,26701,0.0,1.0
2025-07-21,27.9597,28.12,27.8311,28.1,66518,27.9597,28.12,27.8311,28.1,66518,0.0,1.0
2025-07-22,27.65,27.97,27.65,27.97,25479,27.65,27.97,27.65,27.97,25479,0.0,1.0
2025-07-23,27.55,27.86,27.55,27.85,25949,27.55,27.86,27.55,27.85,25949,0.0,1.0
2025-07-24,27.64,27.64,27.58,27.58,3887,27.64,27.64,27.58,27.58,3887,0.0,1.0
2025-07-25,27.71,27.9,27.71,27.82,11627,27.71,27.9,27.71,27.82,11627,0.0,1.0
2025-07-28,28.54,28.55,28.22,28.22,128502,28.54,28.55,28.22,28.22,128502,0.0,1.0
2025-07-29,28.75,28.91,28.7,28.86,94890,28.75,28.91,28.7,28.86,94890,0.0,1.0
2025-07-30,29.31,29.41,28.985,29.19,74471,29.31,29.41,28.985,29.19,74471,0.0,1.0
2025-07-31,29.39,29.45,29.23,29.45,39182,29.39,29.45,29.23,29.45,39182,0.0,1.0
2025-08-01,28.5841,28.845,28.52,28.64,67639,28.5841,28.845,28.52,28.64,67639,0.0,1.0
2025-08-04,28.6353,28.69,28.51,28.56,24735,28.6353,28.69,28.51,28.56,24735,0.0,1.0
2025-08-05,28.58,28.79,28.56,28.69,35721,28.58,28.79,28.56,28.69,35721,0.0,1.0
2025-08-06,28.21,28.39,28.13,28.33,51780,28.21,28.39,28.13,28.33,51780,0.0,1.0
2025-08-07,28.18,28.39,28.18,28.23,12224,28.18,28.39,28.18,28.23,12224,0.0,1.0
2025-08-08,28.24,28.27,28.13,28.21,66482,28.24,28.27,28.13,28.21,66482,0.0,1.0
2025-08-11,28.4348,28.5,28.36,28.4,24449,28.4348,28.5,28.36,28.4,24449,0.0,1.0
2025-08-12,28.0925,28.39,28.02,28.39,30145,28.0925,28.39,28.02,28.39,30145,0.0,1.0
2025-08-13,27.975,27.988,27.87,27.97,46233,27.975,27.988,27.87,27.97,46233,0.0,1.0
2025-08-14,28.2263,28.3197,28.15,28.2,20937,28.2263,28.3197,28.15,28.2,20937,0.0,1.0
2025-08-15,27.96,28.01,27.93,28.0,46496,27.96,28.01,27.93,28.0,46496,0.0,1.0
2025-08-18,28.15,28.2,28.08,28.14,20131,28.15,28.2,28.08,28.14,20131,0.0,1.0
2025-08-19,28.2997,28.3399,28.1,28.1,13174,28.2997,28.3399,28.1,28.1,13174,0.0,1.0
2025-08-20,28.2614,28.27,28.2008,28.27,18669,28.2614,28.27,28.2008,28.27,18669,0.0,1.0
2025-08-21,28.5285,28.54,28.3,28.3,24191,28.5285,28.54,28.3,28.3,24191,0.0,1.0
2025-08-22,27.95,28.56,27.83,28.56,105897,27.95,28.56,27.83,28.56,105897,0.0,1.0
2025-08-25,28.45,28.51,28.02,28.1,66054,28.45,28.51,28.02,28.1,66054,0.0,1.0
2025-08-26,28.33,28.37,28.23,28.36,49478,28.33,28.37,28.23,28.36,49478,0.0,1.0
2025-08-27,28.36,28.6395,28.35,28.62,23836,28.36,28.6395,28.35,28.62,23836,0.0,1.0
2025-08-28,28.13,28.3,28.08,28.3,31287,28.13,28.3,28.08,28.3,31287,0.0,1.0
2025-08-29,28.06,28.4999,28.0401,28.3,34557,28.06,28.4999,28.0401,28.3,34557,0.0,1.0
2025-09-02,28.4054,28.43,28.19,28.43,20120,28.4054,28.43,28.19,28.43,20120,0.0,1.0
2025-09-03,28.2557,28.2977,28.1905,28.28,23971,28.2557,28.2977,28.1905,28.28,23971,0.0,1.0
2025-09-04,28.351,28.43,28.31,28.32,29615,28.351,28.43,28.31,28.32,29615,0.0,1.0
2025-09-05,28.06,28.06,27.83,28.05,56025,28.06,28.06,27.83,28.05,56025,0.0,1.0
2025-09-08,27.82,27.92,27.78,27.85,27768,27.82,27.92,27.78,27.85,27768,0.0,1.0
2025-09-09,28.06,28.08,27.87,27.89,17419,28.06,28.08,27.87,27.89,17419,0.0,1.0
2025-09-10,28.1288,28.16,28.0,28.04,28438,28.1288,28.16,28.0,28.04,28438,0.0,1.0
2025-09-11,27.9612,28.04,27.93,28.04,34004,27.9612,28.04,27.93,28.04,34004,0.0,1.0
2025-09-12,27.978,28.0803,27.942,28.04,15825,27.978,28.0803,27.942,28.04,15825,0.0,1.0
2025-09-15,27.8149,27.93,27.8,27.85,18686,27.8149,27.93,27.8,27.85,18686,0.0,1.0
2025-09-16,27.43,27.59,27.3149,27.54,42320,27.43,27.59,27.3149,27.54,42320,0.0,1.0
2025-09-17,27.6,27.6,27.1624,27.42,30155,27.6,27.6,27.1624,27.42,30155,0.0,1.0
2025-09-18,27.74,27.87,27.73,27.74,16379,27.74,27.87,27.73,27.74,16379,0.0,1.0
2025-09-19,27.9557,27.964,27.85,27.895,6010,27.9557,27.964,27.85,27.895,6010,0.0,1.0
2025-09-22,27.757,27.9,27.725,27.76,14414,27.757,27.9,27.725,27.76,14414,0.0,1.0
2025-09-23,27.6501,27.75,27.31,27.31,16414,27.6501,27.75,27.31,27.31,16414,0.0,1.0
2025-09-24,28.01,28.05,27.98,28.05,25757,28.01,28.05,27.98,28.05,25757,0.0,1.0
2025-09-25,28.37,28.44,28.2099,28.23,41999,28.37,28.44,28.2099,28.23,41999,0.0,1.0
2025-09-26,28.225,28.35,28.2,28.29,22786,28.225,28.35,28.2,28.29,22786,0.0,1.0
2025-09-29,28.09,28.12,27.99,28.08,49829,28.09,28.12,27.99,28.08,49829,0.0,1.0
2025-09-30,28.01,28.17,27.94,28.17,35355,28.01,28.17,27.94,28.17,35355,0.0,1.0
2025-10-01,28.1079,28.14,27.95,28.0,9431,28.1079,28.14,27.95,28.0,9431,0.0,1.0
2025-10-02,28.2,28.31,28.09,28.09,32669,28.2,28.31,28.09,28.09,32669,0.0,1.0
2025-10-03,28.0514,28.08,27.9859,28.0194,15947,28.0514,28.08,27.9859,28.0194,15947,0.0,1.0
2025-10-06,28.17,28.3,28.16,28.3,16407,28.17,28.3,28.16,28.3,16407,0.0,1.0
2025-10-07,28.46,28.53,28.3635,28.38,35044,28.46,28.53,28.3635,28.38,35044,0.0,1.0
2025-10-08,28.66,28.777,28.6,28.6,57874,28.66,28.777,28.6,28.6,57874,0.0,1.0
2025-10-09,29.01,29.06,28.7,28.73,43960,29.01,29.06,28.7,28.73,43960,0.0,1.0
2025-10-10,28.72,28.97,28.6,28.97,62012,28.72,28.97,28.6,28.97,62012,0.0,1.0
2025-10-13,28.96,28.97,28.85,28.86,12597,28.96,28.97,28.85,28.86,12597,0.0,1.0
2025-10-14,28.8,28.95,28.716,28.94,79627,28.8,28.95,28.716,28.94,79627,0.0,1.0
2025-10-15,28.576,28.73,28.54,28.73,79285,28.576,28.73,28.54,28.73,79285,0.0,1.0
2025-10-16,28.36,28.52,28.29,28.52,28692,28.36,28.52,28.29,28.52,28692,0.0,1.0
2025-10-17,28.39,28.47,28.39,28.4055,24794,28.39,28.47,28.39,28.4055,24794,0.0,1.0
2025-10-20,28.565,28.57,28.47,28.52,17243,28.565,28.57,28.47,28.52,17243,0.0,1.0
2025-10-21,28.785,28.7999,28.68,28.76,41548,28.785,28.7999,28.68,28.76,41548,0.0,1.0
2025-10-22,28.7552,28.86,28.6705,28.86,26930,28.7552,28.86,28.6705,28.86,26930,0.0,1.0
2025-10-23,28.704,28.77,28.67,28.71,15944,28.704,28.77,28.67,28.71,15944,0.0,1.0
2025-10-24,28.63,28.72,28.58,28.65,8672,28.63,28.72,28.58,28.65,8672,0.0,1.0
2025-10-27,28.55,28.65,28.55,28.65,8757,28.55,28.65,28.55,28.65,8757,0.0,1.0
2025-10-28,28.59,28.67,28.5,28.67,10587,28.59,28.67,28.5,28.67,10587,0.0,1.0
2025-10-29,28.78,28.9232,28.54,28.64,12474,28.78,28.9232,28.54,28.64,12474,0.0,1.0
2025-10-30,29.0286,29.03,28.92,28.92,27051,29.0286,29.03,28.92,28.92,27051,0.0,1.0
2025-10-31,29.25,29.26,29.06,29.06,52632,29.25,29.26,29.06,29.06,52632,0.0,1.0
2025-11-03,29.281,29.36,29.195,29.35,28471,29.281,29.36,29.195,29.35,28471,0.0,1.0
2025-11-04,29.5064,29.525,29.435,29.51,36504,29.5064,29.525,29.435,29.51,36504,0.0,1.0
2025-11-05,29.445,29.52,29.06,29.48,15958,29.445,29.52,29.06,29.48,15958,0.0,1.0
2025-11-06,29.103,29.29,29.09,29.28,29354,29.103,29.29,29.09,29.28,29354,0.0,1.0
2025-11-07,29.0743,29.1096,28.93,29.0,34904,29.0743,29.1096,28.93,29.0,34904,0.0,1.0
2025-11-10,29.085,29.17,29.04,29.09,29429,29.085,29.17,29.04,29.09,29429,0.0,1.0
2025-11-11,29.01,29.01,28.86,28.93,22869,29.01,29.01,28.86,28.93,22869,0.0,1.0
2025-11-12,28.9708,29.11,28.9301,29.11,9923,28.9708,29.11,28.9301,29.11,9923,0.0,1.0
2025-11-13,28.7292,28.815,28.65,28.77,21714,28.7292,28.815,28.65,28.77,21714,0.0,1.0
2025-11-14,28.77,28.8544,28.77,28.8134,11282,28.77,28.8544,28.77,28.8134,11282,0.0,1.0
2025-11-17,28.97,29.0,28.92,28.99,19997,28.97,29.0,28.92,28.99,19997,0.0,1.0
2025-11-18,29.0477,29.0477,28.88,28.924,22156,29.0477,29.0477,28.88,28.924,22156,0.0,1.0
2025-11-19,29.2809,29.3201,29.12,29.17,29893,29.2809,29.3201,29.12,29.17,29893,0.0,1.0
2025-11-20,29.295,29.32,29.25,29.26,26431,29.295,29.32,29.25,29.26,26431,0.0,1.0
2025-11-21,29.3779,29.46,29.35,29.37,12933,29.3779,29.46,29.35,29.37,12933,0.0,1.0
2025-11-24,29.3412,29.38,29.29,29.33,7816,29.3412,29.38,29.29,29.33,7816,0.0,1.0
2025-11-25,29.1487,29.23,29.065,29.23,14240,29.1487,29.23,29.065,29.23,14240,0.0,1.0
2025-11-26,29.02,29.13,28.972,29.13,12606,29.02,29.13,28.972,29.13,12606,0.0,1.0